Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 28.60 | 28.63 | 28.16 | 28.45 | 13,840,290 | -0.22(-0.78%) |
Jan 30, 2019 | 28.94 | 28.97 | 28.36 | 28.67 | 10,297,525 | -0.17(-0.59%) |
Jan 29, 2019 | 27.46 | 29.06 | 27.37 | 28.84 | 19,396,492 | +2.87(+11.07%) |
Jan 28, 2019 | 25.62 | 26.11 | 25.50 | 25.97 | 9,470,092 | +0.00(+0.00%) |
Jan 25, 2019 | 25.93 | 26.34 | 25.78 | 25.97 | 10,007,745 | +0.43(+1.67%) |
Jan 24, 2019 | 25.20 | 25.71 | 25.16 | 25.54 | 8,606,007 | +0.47(+1.88%) |
Jan 23, 2019 | 25.20 | 25.41 | 24.75 | 25.07 | 11,571,524 | -0.09(-0.37%) |
Jan 22, 2019 | 25.96 | 26.05 | 25.10 | 25.16 | 9,415,439 | -1.04(-3.95%) |
Jan 18, 2019 | 25.94 | 26.32 | 25.89 | 26.20 | 5,381,555 | +0.31(+1.19%) |
Jan 17, 2019 | 25.58 | 26.03 | 25.50 | 25.89 | 4,341,862 | +0.17(+0.67%) |
Jan 16, 2019 | 25.75 | 25.98 | 25.70 | 25.72 | 3,523,701 | -0.03(-0.10%) |
Jan 15, 2019 | 25.52 | 25.87 | 25.52 | 25.75 | 3,714,307 | +0.21(+0.84%) |
Jan 14, 2019 | 25.46 | 25.62 | 25.37 | 25.53 | 4,677,951 | -0.17(-0.67%) |
Jan 11, 2019 | 25.70 | 25.80 | 25.51 | 25.70 | 4,745,206 | -0.26(-0.99%) |
Jan 10, 2019 | 25.23 | 25.99 | 25.22 | 25.96 | 4,096,351 | +0.57(+2.26%) |
Jan 09, 2019 | 25.37 | 25.61 | 25.22 | 25.39 | 5,139,292 | +0.17(+0.68%) |
Jan 08, 2019 | 25.33 | 25.35 | 24.91 | 25.22 | 5,433,941 | +0.24(+0.96%) |
Jan 07, 2019 | 24.86 | 25.19 | 24.78 | 24.98 | 6,125,512 | -0.01(-0.03%) |
Jan 04, 2019 | 24.45 | 25.22 | 24.29 | 24.98 | 7,874,460 | +1.01(+4.21%) |
Jan 03, 2019 | 24.98 | 25.11 | 23.95 | 23.98 | 10,755,391 | -1.58(-6.19%) |
Jan 02, 2019 | 25.31 | 25.79 | 25.16 | 25.56 | 5,949,485 | -0.28(-1.09%) |
Dec 31, 2018 | 25.62 | 25.86 | 25.55 | 25.84 | 4,423,582 | +0.39(+1.55%) |
Dec 28, 2018 | 25.52 | 25.87 | 25.22 | 25.45 | 5,422,240 | +0.04(+0.17%) |
Dec 27, 2018 | 24.63 | 25.40 | 24.37 | 25.40 | 8,630,441 | +0.44(+1.78%) |
Dec 26, 2018 | 24.09 | 24.97 | 23.67 | 24.96 | 9,347,769 | +1.03(+4.33%) |
Dec 24, 2018 | 24.27 | 24.56 | 23.92 | 23.92 | 4,949,801 | -0.69(-2.81%) |
Dec 21, 2018 | 25.10 | 25.43 | 24.50 | 24.62 | 15,624,527 | -0.66(-2.61%) |
Dec 20, 2018 | 25.57 | 25.91 | 24.89 | 25.28 | 8,910,474 | -0.44(-1.70%) |
Dec 19, 2018 | 26.24 | 26.91 | 25.54 | 25.71 | 7,556,068 | -0.50(-1.93%) |
Dec 18, 2018 | 26.63 | 26.86 | 26.04 | 26.22 | 5,581,351 | -0.21(-0.81%) |
Dec 17, 2018 | 26.85 | 27.20 | 26.19 | 26.43 | 6,745,363 | -0.45(-1.69%) |
Dec 14, 2018 | 26.99 | 27.39 | 26.81 | 26.88 | 3,745,962 | -0.46(-1.69%) |
Dec 13, 2018 | 27.52 | 27.67 | 27.09 | 27.35 | 5,147,291 | -0.01(-0.03%) |
Dec 12, 2018 | 27.56 | 27.87 | 27.34 | 27.35 | 5,836,570 | +0.33(+1.23%) |
Dec 11, 2018 | 27.63 | 27.76 | 26.99 | 27.02 | 6,062,948 | -0.15(-0.54%) |
Dec 10, 2018 | 26.79 | 27.25 | 26.40 | 27.17 | 6,438,185 | +0.28(+1.05%) |
Dec 07, 2018 | 27.59 | 28.04 | 26.75 | 26.88 | 7,636,077 | -0.72(-2.60%) |
Dec 06, 2018 | 26.93 | 27.61 | 26.23 | 27.60 | 10,887,281 | +0.10(+0.37%) |
Dec 04, 2018 | 28.25 | 28.42 | 27.41 | 27.50 | 7,401,202 | -1.06(-3.71%) |
Dec 03, 2018 | 28.06 | 28.65 | 28.06 | 28.56 | 6,572,655 | +1.00(+3.63%) |
Nov 30, 2018 | 27.22 | 27.66 | 27.20 | 27.56 | 7,959,221 | +0.31(+1.13%) |
Nov 29, 2018 | 27.53 | 27.59 | 27.24 | 27.25 | 3,893,840 | -0.33(-1.21%) |
Nov 28, 2018 | 27.34 | 27.59 | 26.90 | 27.59 | 4,926,482 | +0.57(+2.12%) |
Nov 27, 2018 | 26.64 | 27.09 | 26.46 | 27.01 | 4,607,536 | +0.03(+0.13%) |
Nov 26, 2018 | 27.03 | 27.08 | 26.80 | 26.98 | 3,799,912 | +0.32(+1.19%) |
Nov 23, 2018 | 25.93 | 26.93 | 25.89 | 26.66 | 3,060,276 | +0.39(+1.50%) |
Nov 21, 2018 | 26.27 | 26.27 | 26.27 | 0 | -0.12(-0.45%) | |
Nov 20, 2018 | 25.95 | 26.66 | 25.89 | 26.39 | 5,826,102 | -0.27(-0.99%) |
Nov 19, 2018 | 27.29 | 27.35 | 26.56 | 26.65 | 6,477,486 | -0.74(-2.72%) |
Nov 16, 2018 | 27.16 | 27.69 | 27.09 | 27.40 | 7,263,246 | -0.02(-0.06%) |
Nov 15, 2018 | 26.68 | 27.63 | 26.66 | 27.41 | 7,315,150 | +0.55(+2.04%) |
Nov 14, 2018 | 27.44 | 27.83 | 26.81 | 26.87 | 8,132,655 | -0.37(-1.37%) |
Nov 13, 2018 | 27.23 | 27.84 | 27.11 | 27.24 | 8,444,336 | +0.27(+1.01%) |
Nov 12, 2018 | 28.19 | 28.24 | 26.93 | 26.97 | 9,952,512 | -1.57(-5.51%) |
Nov 09, 2018 | 28.75 | 28.85 | 28.33 | 28.54 | 5,442,848 | -0.46(-1.58%) |
Nov 08, 2018 | 28.69 | 29.01 | 28.58 | 29.00 | 4,266,972 | +0.08(+0.26%) |
Nov 07, 2018 | 28.63 | 28.93 | 28.47 | 28.92 | 3,954,810 | +0.54(+1.89%) |
Nov 06, 2018 | 28.13 | 28.58 | 28.11 | 28.39 | 3,677,527 | +0.27(+0.97%) |
Nov 05, 2018 | 28.06 | 28.24 | 27.76 | 28.12 | 4,183,444 | +0.13(+0.46%) |
Nov 02, 2018 | 28.29 | 28.37 | 27.80 | 27.99 | 6,132,346 | -0.16(-0.57%) |
Nov 01, 2018 | 27.40 | 28.24 | 27.34 | 28.15 | 7,029,355 | +0.98(+3.60%) |
Oct 31, 2018 | 27.00 | 27.62 | 26.90 | 27.17 | 8,107,872 | +0.61(+2.31%) |
Oct 30, 2018 | 26.04 | 26.63 | 25.87 | 26.56 | 7,884,883 | +0.54(+2.09%) |
Oct 29, 2018 | 26.61 | 26.78 | 25.63 | 26.02 | 7,228,544 | -0.09(-0.33%) |
Oct 26, 2018 | 26.12 | 26.59 | 25.68 | 26.10 | 8,890,338 | -0.65(-2.42%) |
Oct 25, 2018 | 26.36 | 26.82 | 26.06 | 26.75 | 9,326,969 | +0.98(+3.80%) |
Oct 24, 2018 | 26.69 | 27.13 | 25.74 | 25.77 | 15,011,913 | -0.94(-3.53%) |
Oct 23, 2018 | 24.87 | 27.05 | 23.96 | 26.71 | 21,222,194 | +0.49(+1.88%) |
Oct 22, 2018 | 26.28 | 26.46 | 26.02 | 26.22 | 9,302,739 | +0.04(+0.16%) |
Oct 19, 2018 | 26.59 | 26.81 | 26.09 | 26.18 | 8,520,662 | -0.33(-1.25%) |
Oct 18, 2018 | 27.29 | 27.43 | 26.38 | 26.51 | 8,414,528 | -1.04(-3.77%) |
Oct 17, 2018 | 27.75 | 27.92 | 27.22 | 27.55 | 6,014,081 | -0.21(-0.77%) |
Oct 16, 2018 | 27.37 | 28.38 | 27.24 | 27.76 | 7,041,308 | +0.72(+2.67%) |
Oct 15, 2018 | 27.27 | 27.34 | 27.03 | 27.04 | 7,086,899 | -0.29(-1.06%) |
Oct 12, 2018 | 27.23 | 27.43 | 26.82 | 27.33 | 9,622,871 | +0.67(+2.52%) |
Oct 11, 2018 | 27.28 | 27.78 | 26.59 | 26.65 | 12,183,974 | -0.83(-3.03%) |
Oct 10, 2018 | 28.85 | 28.90 | 27.40 | 27.49 | 14,485,288 | -1.64(-5.63%) |
Oct 09, 2018 | 29.32 | 29.41 | 29.12 | 29.13 | 4,605,361 | -0.19(-0.64%) |
Oct 08, 2018 | 29.43 | 29.57 | 29.13 | 29.32 | 6,281,907 | -0.22(-0.75%) |
Oct 05, 2018 | 30.43 | 30.52 | 29.43 | 29.54 | 5,891,069 | -0.82(-2.72%) |
Oct 04, 2018 | 29.89 | 30.41 | 29.73 | 30.36 | 6,915,199 | -0.03(-0.11%) |
Oct 03, 2018 | 30.32 | 30.55 | 30.24 | 30.40 | 3,497,387 | +0.23(+0.76%) |
Oct 02, 2018 | 30.00 | 30.31 | 29.93 | 30.17 | 3,094,008 | +0.16(+0.54%) |
Oct 01, 2018 | 30.15 | 30.34 | 29.94 | 30.00 | 4,282,275 | -0.02(-0.06%) |
Sep 28, 2018 | 29.97 | 30.11 | 29.91 | 30.02 | 4,191,310 | -0.08(-0.25%) |
Sep 27, 2018 | 30.15 | 30.32 | 30.07 | 30.10 | 3,474,182 | -0.01(-0.03%) |
Sep 26, 2018 | 30.21 | 30.47 | 30.08 | 30.11 | 5,888,892 | -0.09(-0.31%) |
Sep 25, 2018 | 30.36 | 30.51 | 30.13 | 30.20 | 4,530,120 | -0.15(-0.50%) |
Sep 24, 2018 | 30.51 | 30.57 | 30.19 | 30.35 | 3,767,440 | -0.20(-0.64%) |
Sep 21, 2018 | 30.87 | 31.09 | 30.46 | 30.55 | 13,051,078 | -0.18(-0.58%) |
Sep 20, 2018 | 30.14 | 30.92 | 30.06 | 30.73 | 8,704,402 | +0.75(+2.50%) |
Sep 19, 2018 | 30.02 | 30.12 | 29.77 | 29.98 | 3,612,940 | -0.02(-0.06%) |
Sep 18, 2018 | 30.05 | 30.17 | 29.83 | 30.00 | 6,089,122 | +0.08(+0.26%) |
Sep 17, 2018 | 30.00 | 30.23 | 29.88 | 29.92 | 4,280,671 | -0.08(-0.26%) |
Sep 14, 2018 | 30.28 | 30.62 | 29.93 | 30.00 | 8,029,759 | +0.18(+0.60%) |
Sep 13, 2018 | 28.92 | 29.85 | 28.92 | 29.82 | 12,048,416 | +0.89(+3.09%) |
Sep 12, 2018 | 28.47 | 29.04 | 28.41 | 28.92 | 4,639,062 | +0.39(+1.37%) |
Sep 11, 2018 | 28.64 | 28.79 | 28.48 | 28.53 | 4,613,298 | -0.36(-1.24%) |
Sep 10, 2018 | 28.70 | 28.97 | 28.64 | 28.89 | 5,231,548 | +0.33(+1.16%) |
Sep 07, 2018 | 28.29 | 28.69 | 28.29 | 28.56 | 3,993,185 | +0.04(+0.15%) |
Sep 06, 2018 | 28.41 | 28.56 | 28.21 | 28.52 | 5,765,773 | +0.18(+0.63%) |
Sep 05, 2018 | 28.32 | 28.44 | 28.12 | 28.34 | 4,516,278 | -0.08(-0.30%) |
Sep 04, 2018 | 28.43 | 28.47 | 28.17 | 28.42 | 4,578,919 | -0.08(-0.27%) |
Aug 31, 2018 | 28.50 | 28.50 | 28.50 | 0 | +0.03(+0.12%) | |
Aug 30, 2018 | 28.52 | 28.80 | 28.40 | 28.47 | 3,788,116 | -0.14(-0.48%) |
Aug 29, 2018 | 28.48 | 28.76 | 28.39 | 28.60 | 4,586,541 | +0.12(+0.42%) |
Aug 28, 2018 | 28.52 | 28.63 | 28.31 | 28.48 | 4,517,915 | +0.04(+0.15%) |
Aug 27, 2018 | 28.03 | 28.68 | 27.99 | 28.44 | 5,662,886 | +0.52(+1.88%) |
Aug 24, 2018 | 27.81 | 28.00 | 27.62 | 27.92 | 3,795,514 | +0.15(+0.55%) |
Aug 23, 2018 | 27.82 | 27.96 | 27.70 | 27.76 | 3,512,438 | -0.06(-0.21%) |
Aug 22, 2018 | 27.85 | 27.94 | 27.75 | 27.82 | 4,572,040 | +0.01(+0.03%) |
Aug 21, 2018 | 27.92 | 27.97 | 27.79 | 27.81 | 3,731,166 | -0.09(-0.33%) |
Aug 20, 2018 | 28.00 | 28.10 | 27.79 | 27.91 | 3,617,517 | -0.03(-0.09%) |
Aug 17, 2018 | 27.81 | 27.98 | 27.69 | 27.93 | 3,696,571 | +0.25(+0.92%) |
Aug 16, 2018 | 27.41 | 27.87 | 27.37 | 27.68 | 4,531,497 | +0.30(+1.08%) |
Aug 15, 2018 | 27.47 | 27.54 | 27.13 | 27.38 | 5,716,981 | -0.29(-1.04%) |
Aug 14, 2018 | 27.53 | 27.75 | 27.52 | 27.67 | 4,264,895 | +0.17(+0.62%) |
Aug 13, 2018 | 27.80 | 27.92 | 27.49 | 27.50 | 4,642,822 | -0.19(-0.70%) |
Aug 10, 2018 | 27.82 | 27.92 | 27.65 | 27.70 | 4,537,760 | -0.30(-1.06%) |
Aug 09, 2018 | 28.10 | 28.35 | 27.93 | 27.99 | 3,905,793 | -0.17(-0.60%) |
Aug 08, 2018 | 27.99 | 28.33 | 27.87 | 28.16 | 6,972,527 | +0.19(+0.70%) |
Aug 07, 2018 | 28.00 | 28.07 | 27.89 | 27.97 | 7,409,022 | +0.10(+0.36%) |
Aug 06, 2018 | 27.65 | 27.98 | 27.60 | 27.87 | 4,784,106 | +0.08(+0.30%) |
Aug 03, 2018 | 27.88 | 27.96 | 27.61 | 27.78 | 7,465,016 | +0.04(+0.15%) |
Aug 02, 2018 | 27.69 | 27.95 | 27.54 | 27.74 | 5,522,500 | -0.09(-0.33%) |
Aug 01, 2018 | 27.95 | 28.20 | 27.55 | 27.83 | 5,825,377 | -0.24(-0.84%) |
Jul 31, 2018 | 27.84 | 28.22 | 27.81 | 28.07 | 5,404,293 | +0.20(+0.73%) |
Jul 30, 2018 | 28.51 | 28.89 | 27.82 | 27.87 | 10,080,737 | -0.51(-1.79%) |
Jul 27, 2018 | 28.47 | 28.61 | 28.15 | 28.37 | 8,805,645 | -0.08(-0.27%) |
Jul 26, 2018 | 27.78 | 28.57 | 27.70 | 28.45 | 11,191,857 | +0.36(+1.26%) |
Jul 25, 2018 | 26.17 | 28.18 | 26.14 | 28.09 | 24,465,830 | +2.86(+11.33%) |
Jul 24, 2018 | 24.99 | 25.60 | 24.94 | 25.23 | 12,886,258 | +0.40(+1.60%) |
Jul 23, 2018 | 24.62 | 24.88 | 24.52 | 24.84 | 5,070,268 | +0.20(+0.82%) |
Jul 20, 2018 | 24.70 | 24.79 | 24.62 | 24.63 | 3,872,044 | -0.19(-0.75%) |
Jul 19, 2018 | 24.84 | 24.94 | 24.74 | 24.82 | 4,726,699 | -0.09(-0.37%) |
Jul 18, 2018 | 24.66 | 24.97 | 24.59 | 24.91 | 6,650,654 | +0.22(+0.89%) |
Jul 17, 2018 | 24.15 | 24.79 | 24.09 | 24.69 | 5,784,480 | +0.50(+2.06%) |
Jul 16, 2018 | 24.39 | 24.42 | 24.16 | 24.19 | 4,323,726 | -0.17(-0.69%) |
Jul 13, 2018 | 24.24 | 24.48 | 24.21 | 24.36 | 3,155,057 | +0.11(+0.45%) |
Jul 12, 2018 | 24.11 | 24.32 | 24.11 | 24.25 | 4,282,117 | +0.35(+1.45%) |
Jul 11, 2018 | 24.14 | 24.25 | 23.87 | 23.91 | 5,082,746 | -0.58(-2.38%) |
Jul 10, 2018 | 24.11 | 24.52 | 23.80 | 24.49 | 6,047,384 | -0.04(-0.17%) |
Jul 09, 2018 | 24.05 | 24.56 | 23.98 | 24.53 | 6,496,522 | +0.74(+3.09%) |
Jul 06, 2018 | 23.60 | 23.94 | 23.55 | 23.80 | 4,654,552 | +0.14(+0.61%) |
Jul 05, 2018 | 23.24 | 23.65 | 23.23 | 23.65 | 5,306,678 | +0.52(+2.23%) |
Jul 03, 2018 | 23.14 | 23.14 | 23.14 | 0 | -0.30(-1.30%) | |
Jul 02, 2018 | 23.05 | 23.45 | 23.03 | 23.44 | 8,167,694 | +0.17(+0.73%) |
Jun 29, 2018 | 22.91 | 23.49 | 22.90 | 23.27 | 7,637,574 | +0.44(+1.93%) |
Jun 28, 2018 | 23.15 | 23.21 | 22.73 | 22.83 | 10,546,626 | -0.43(-1.85%) |
Jun 27, 2018 | 23.48 | 23.66 | 23.26 | 23.26 | 4,482,768 | -0.17(-0.72%) |
Jun 26, 2018 | 23.46 | 23.55 | 23.36 | 23.43 | 4,217,197 | -0.03(-0.11%) |
Jun 25, 2018 | 23.94 | 23.99 | 23.26 | 23.46 | 7,643,274 | -0.64(-2.67%) |
Jun 22, 2018 | 24.25 | 24.25 | 23.94 | 24.10 | 15,358,735 | +0.17(+0.71%) |
Jun 21, 2018 | 24.28 | 24.32 | 23.89 | 23.93 | 4,640,544 | -0.08(-0.35%) |
Jun 20, 2018 | 24.15 | 24.16 | 23.95 | 24.02 | 4,277,061 | +0.01(+0.04%) |
Jun 19, 2018 | 24.01 | 24.11 | 23.74 | 24.01 | 6,891,929 | -0.41(-1.70%) |
Jun 18, 2018 | 24.30 | 24.45 | 24.06 | 24.42 | 6,288,631 | -0.19(-0.76%) |
Jun 15, 2018 | 24.62 | 24.02 | 24.61 | 17,902,430 | +0.17(+0.69%) | |
Jun 14, 2018 | 24.28 | 24.49 | 24.19 | 24.44 | 4,358,064 | +0.25(+1.01%) |
Jun 13, 2018 | 24.22 | 24.26 | 24.08 | 24.19 | 4,321,513 | +0.00(+0.00%) |
Jun 12, 2018 | 24.42 | 24.42 | 24.06 | 24.19 | 3,733,618 | -0.20(-0.83%) |
Jun 11, 2018 | 24.30 | 24.45 | 24.26 | 24.40 | 3,746,803 | +0.08(+0.31%) |
Jun 08, 2018 | 24.30 | 24.37 | 24.22 | 24.32 | 4,776,273 | -0.05(-0.21%) |
Jun 07, 2018 | 24.43 | 24.53 | 24.21 | 24.37 | 5,508,336 | -0.08(-0.35%) |
Jun 06, 2018 | 24.46 | 24.08 | 24.46 | 6,676,779 | +0.29(+1.19%) | |
Jun 05, 2018 | 23.92 | 24.19 | 23.90 | 24.17 | 8,533,701 | +0.38(+1.60%) |
Jun 04, 2018 | 23.69 | 23.85 | 23.63 | 23.79 | 6,403,522 | +0.14(+0.61%) |
Jun 01, 2018 | 23.08 | 23.68 | 23.04 | 23.64 | 9,308,525 | +0.66(+2.87%) |
May 31, 2018 | 23.00 | 23.15 | 22.79 | 22.98 | 15,004,579 | +0.69(+3.11%) |
May 30, 2018 | 22.65 | 22.65 | 22.19 | 22.29 | 7,065,056 | -0.18(-0.79%) |
May 29, 2018 | 22.57 | 22.68 | 22.28 | 22.47 | 5,676,531 | -0.27(-1.18%) |
May 25, 2018 | 22.74 | 22.74 | 22.74 | 0 | -0.23(-0.99%) | |
May 24, 2018 | 23.24 | 23.32 | 22.93 | 22.96 | 5,455,296 | -0.37(-1.58%) |
May 23, 2018 | 23.05 | 23.33 | 23.02 | 23.33 | 6,119,873 | +0.11(+0.47%) |
May 22, 2018 | 23.38 | 23.43 | 23.16 | 23.22 | 6,892,727 | -0.10(-0.43%) |
May 21, 2018 | 23.46 | 23.56 | 23.23 | 23.33 | 4,683,927 | +0.06(+0.25%) |
May 18, 2018 | 23.32 | 23.40 | 23.25 | 23.27 | 5,234,401 | -0.12(-0.50%) |
May 17, 2018 | 23.51 | 23.61 | 23.30 | 23.38 | 7,232,530 | -0.24(-1.03%) |
May 16, 2018 | 23.28 | 23.65 | 23.27 | 23.63 | 6,672,720 | +0.34(+1.44%) |
May 15, 2018 | 23.48 | 23.56 | 23.15 | 23.29 | 6,501,677 | -0.29(-1.25%) |
May 14, 2018 | 23.67 | 23.76 | 23.51 | 23.59 | 8,304,096 | +0.06(+0.25%) |
May 11, 2018 | 23.02 | 23.56 | 23.00 | 23.53 | 12,449,145 | +0.54(+2.34%) |
May 10, 2018 | 22.83 | 23.03 | 22.80 | 22.99 | 6,226,087 | +0.24(+1.03%) |
May 09, 2018 | 22.64 | 22.85 | 22.55 | 22.75 | 4,434,554 | +0.24(+1.04%) |
May 08, 2018 | 22.63 | 22.68 | 22.46 | 22.52 | 8,198,519 | -0.13(-0.59%) |
May 07, 2018 | 22.80 | 22.82 | 22.64 | 22.65 | 4,135,563 | -0.10(-0.44%) |
May 04, 2018 | 22.27 | 22.85 | 22.26 | 22.75 | 4,159,828 | +0.43(+1.92%) |
May 03, 2018 | 22.36 | 22.40 | 21.94 | 22.33 | 7,202,501 | -0.11(-0.49%) |
May 02, 2018 | 22.59 | 22.75 | 22.38 | 22.43 | 5,528,148 | -0.10(-0.45%) |
May 01, 2018 | 22.59 | 22.63 | 22.35 | 22.54 | 6,915,233 | -0.17(-0.74%) |
Apr 30, 2018 | 22.91 | 23.07 | 22.70 | 22.70 | 5,629,296 | -0.18(-0.77%) |
Apr 27, 2018 | 22.71 | 22.96 | 22.59 | 22.88 | 6,337,345 | +0.28(+1.23%) |
Apr 26, 2018 | 22.72 | 22.79 | 22.54 | 22.60 | 7,167,717 | -0.13(-0.59%) |
Apr 25, 2018 | 22.46 | 22.79 | 22.14 | 22.74 | 8,792,868 | +0.28(+1.23%) |
Apr 24, 2018 | 22.83 | 23.10 | 22.22 | 22.46 | 12,789,358 | -0.65(-2.80%) |
Apr 23, 2018 | 23.17 | 23.47 | 22.96 | 23.11 | 9,096,109 | -0.04(-0.18%) |
Apr 20, 2018 | 23.12 | 23.30 | 23.02 | 23.15 | 8,580,542 | -0.06(-0.25%) |
Apr 19, 2018 | 23.28 | 23.33 | 23.12 | 23.21 | 6,682,618 | -0.21(-0.90%) |
Apr 18, 2018 | 23.31 | 23.53 | 23.27 | 23.42 | 5,351,162 | +0.10(+0.43%) |
Apr 17, 2018 | 23.24 | 23.41 | 23.16 | 23.32 | 6,337,825 | +0.22(+0.95%) |
Apr 16, 2018 | 23.15 | 23.24 | 22.80 | 23.10 | 7,285,059 | +0.06(+0.26%) |
Apr 13, 2018 | 23.28 | 23.33 | 22.96 | 23.04 | 6,846,330 | -0.13(-0.54%) |
Apr 12, 2018 | 23.16 | 23.28 | 23.08 | 23.17 | 5,214,356 | +0.13(+0.58%) |
Apr 11, 2018 | 22.79 | 23.22 | 22.76 | 23.03 | 6,150,452 | +0.06(+0.26%) |
Apr 10, 2018 | 22.84 | 23.11 | 22.76 | 22.97 | 8,429,769 | +0.53(+2.36%) |
Apr 09, 2018 | 22.50 | 22.87 | 22.41 | 22.44 | 9,062,466 | +0.13(+0.60%) |
Apr 06, 2018 | 22.85 | 23.00 | 22.10 | 22.31 | 12,233,625 | -0.76(-3.31%) |
Apr 05, 2018 | 23.22 | 23.31 | 23.01 | 23.07 | 6,669,651 | +0.06(+0.26%) |
Apr 04, 2018 | 22.50 | 23.09 | 22.44 | 23.01 | 11,532,790 | +0.03(+0.11%) |
Apr 03, 2018 | 22.80 | 23.02 | 22.62 | 22.99 | 6,492,931 | +0.28(+1.22%) |
Apr 02, 2018 | 23.34 | 23.44 | 22.43 | 22.71 | 7,123,126 | -0.71(-3.05%) |
Mar 29, 2018 | 23.43 | 23.43 | 23.43 | 0 | +0.45(+1.94%) | |
Mar 28, 2018 | 23.35 | 23.39 | 22.85 | 22.98 | 8,424,669 | -0.33(-1.41%) |
Mar 27, 2018 | 23.81 | 23.88 | 23.22 | 23.31 | 7,605,970 | -0.48(-2.01%) |
Mar 26, 2018 | 23.76 | 23.82 | 23.36 | 23.79 | 5,834,032 | +0.45(+1.91%) |
Mar 23, 2018 | 23.99 | 24.12 | 23.31 | 23.34 | 6,946,521 | -0.66(-2.73%) |
Mar 22, 2018 | 24.33 | 24.53 | 24.00 | 24.00 | 8,340,949 | -0.68(-2.76%) |
Mar 21, 2018 | 24.58 | 24.89 | 24.48 | 24.68 | 8,395,282 | +0.09(+0.38%) |
Mar 20, 2018 | 24.35 | 24.70 | 24.33 | 24.59 | 9,264,073 | +0.31(+1.28%) |
Mar 19, 2018 | 24.63 | 24.69 | 24.06 | 24.27 | 8,399,286 | -0.51(-2.07%) |
Mar 16, 2018 | 24.88 | 25.08 | 24.79 | 24.79 | 11,917,156 | -0.03(-0.10%) |
Mar 15, 2018 | 24.87 | 24.98 | 24.72 | 24.81 | 7,407,632 | -0.01(-0.03%) |
Mar 14, 2018 | 25.17 | 25.21 | 24.71 | 24.82 | 6,338,157 | -0.25(-1.01%) |
Mar 13, 2018 | 25.18 | 25.33 | 24.99 | 25.07 | 7,128,743 | +0.00(+0.00%) |
Mar 12, 2018 | 25.17 | 25.29 | 25.06 | 25.07 | 5,528,893 | -0.08(-0.30%) |
Mar 09, 2018 | 24.79 | 25.19 | 24.70 | 25.15 | 7,058,390 | +0.50(+2.05%) |
Mar 08, 2018 | 24.75 | 24.82 | 24.48 | 24.64 | 6,613,918 | -0.01(-0.03%) |
Mar 07, 2018 | 24.72 | 24.65 | 5,954,311 | +0.12(+0.48%) | ||
Mar 06, 2018 | 24.43 | 24.63 | 24.37 | 24.54 | 6,125,775 | +0.27(+1.11%) |
Mar 05, 2018 | 24.01 | 24.55 | 23.99 | 24.27 | 8,452,208 | +0.07(+0.28%) |
Mar 02, 2018 | 23.71 | 24.27 | 23.61 | 24.20 | 7,711,269 | +0.34(+1.41%) |
Mar 01, 2018 | 24.54 | 24.64 | 23.81 | 23.86 | 11,043,802 | -0.57(-2.34%) |
Feb 28, 2018 | 24.73 | 24.87 | 24.43 | 24.43 | 8,285,769 | -0.21(-0.85%) |
Feb 27, 2018 | 24.94 | 25.22 | 24.64 | 24.64 | 9,192,581 | -0.27(-1.08%) |
Feb 26, 2018 | 24.60 | 25.01 | 24.56 | 24.91 | 11,991,934 | +0.44(+1.81%) |
Feb 23, 2018 | 24.58 | 24.60 | 24.35 | 24.47 | 10,836,149 | +0.08(+0.31%) |
Feb 22, 2018 | 24.40 | 8,530,289 | -0.04(-0.17%) | |||
Feb 21, 2018 | 24.76 | 24.89 | 24.44 | 24.44 | 12,354,709 | -0.33(-1.32%) |
Feb 20, 2018 | 24.58 | 24.93 | 24.57 | 24.76 | 9,596,684 | +0.15(+0.61%) |
Feb 16, 2018 | 24.61 | 24.61 | 24.61 | 0 | -0.06(-0.24%) | |
Feb 15, 2018 | 24.92 | 24.95 | 24.53 | 24.67 | 8,657,700 | +0.02(+0.07%) |
Feb 14, 2018 | 24.22 | 24.76 | 24.22 | 24.65 | 8,902,671 | +0.23(+0.96%) |
Feb 13, 2018 | 24.51 | 24.60 | 24.32 | 24.42 | 6,971,344 | -0.18(-0.71%) |
Feb 12, 2018 | 24.32 | 24.75 | 24.23 | 24.60 | 11,828,983 | +0.57(+2.36%) |
Feb 09, 2018 | 24.01 | 24.26 | 23.23 | 24.03 | 14,445,004 | +0.27(+1.12%) |
Feb 08, 2018 | 24.91 | 24.95 | 23.76 | 23.76 | 11,564,011 | -1.14(-4.59%) |
Feb 07, 2018 | 24.77 | 25.39 | 24.72 | 24.91 | 13,769,354 | +0.02(+0.07%) |
Feb 06, 2018 | 24.32 | 25.15 | 24.19 | 24.89 | 20,729,784 | -0.38(-1.52%) |
Feb 05, 2018 | 25.87 | 26.07 | 24.86 | 25.27 | 13,429,440 | -0.85(-3.26%) |
Feb 02, 2018 | 26.22 | 26.41 | 26.09 | 26.12 | 8,223,378 | -0.34(-1.29%) |