Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 25.81 | 25.82 | 25.47 | 25.68 | 3,399,434 | -0.12(-0.46%) |
Feb 27, 2019 | 25.56 | 25.84 | 25.38 | 25.80 | 3,309,229 | +0.38(+1.50%) |
Feb 26, 2019 | 25.27 | 25.56 | 25.22 | 25.42 | 5,382,993 | +0.12(+0.47%) |
Feb 25, 2019 | 25.44 | 25.59 | 25.30 | 25.30 | 4,104,306 | -0.18(-0.70%) |
Feb 22, 2019 | 25.61 | 25.74 | 25.44 | 25.48 | 4,881,648 | +0.07(+0.26%) |
Feb 21, 2019 | 25.61 | 25.64 | 25.36 | 25.41 | 5,548,508 | -0.15(-0.58%) |
Feb 20, 2019 | 25.68 | 25.71 | 25.39 | 25.56 | 4,340,734 | -0.08(-0.32%) |
Feb 19, 2019 | 25.36 | 25.70 | 25.08 | 25.65 | 4,481,499 | +0.39(+1.53%) |
Feb 15, 2019 | 24.85 | 25.38 | 24.60 | 25.26 | 8,282,956 | +1.00(+4.12%) |
Feb 14, 2019 | 23.96 | 24.45 | 23.92 | 24.26 | 4,357,836 | +0.16(+0.65%) |
Feb 13, 2019 | 24.34 | 24.55 | 24.08 | 24.10 | 4,635,450 | -0.14(-0.58%) |
Feb 12, 2019 | 24.35 | 24.45 | 24.02 | 24.24 | 4,623,326 | +0.16(+0.65%) |
Feb 11, 2019 | 23.89 | 24.15 | 23.82 | 24.09 | 5,436,224 | +0.06(+0.25%) |
Feb 08, 2019 | 24.30 | 24.32 | 23.76 | 24.03 | 4,211,181 | -0.28(-1.13%) |
Feb 07, 2019 | 24.62 | 24.77 | 24.24 | 24.30 | 5,812,177 | -0.43(-1.75%) |
Feb 06, 2019 | 24.18 | 24.90 | 23.96 | 24.74 | 6,386,000 | +0.04(+0.15%) |
Feb 05, 2019 | 24.59 | 24.77 | 24.40 | 24.70 | 4,684,308 | +0.04(+0.15%) |
Feb 04, 2019 | 24.01 | 24.67 | 23.98 | 24.66 | 6,090,592 | +0.51(+2.13%) |
Feb 01, 2019 | 24.22 | 24.23 | 23.92 | 24.15 | 5,624,032 | +0.06(+0.25%) |
Jan 31, 2019 | 24.21 | 24.21 | 23.90 | 24.09 | 4,832,032 | +0.04(+0.19%) |
Jan 30, 2019 | 24.04 | 24.23 | 23.80 | 24.04 | 5,358,091 | +0.16(+0.69%) |
Jan 29, 2019 | 23.85 | 24.09 | 23.75 | 23.88 | 5,386,771 | +0.16(+0.66%) |
Jan 28, 2019 | 23.45 | 23.73 | 23.31 | 23.72 | 4,427,727 | -0.14(-0.59%) |
Jan 25, 2019 | 23.77 | 24.05 | 23.72 | 23.86 | 5,152,948 | +0.25(+1.04%) |
Jan 24, 2019 | 23.14 | 23.63 | 23.04 | 23.62 | 6,102,225 | +0.42(+1.83%) |
Jan 23, 2019 | 23.63 | 23.73 | 23.01 | 23.19 | 5,557,168 | -0.31(-1.33%) |
Jan 22, 2019 | 23.66 | 23.69 | 23.19 | 23.51 | 6,161,526 | -0.34(-1.44%) |
Jan 18, 2019 | 23.63 | 24.00 | 23.54 | 23.85 | 5,135,773 | +0.52(+2.24%) |
Jan 17, 2019 | 22.72 | 23.36 | 22.57 | 23.33 | 4,579,009 | +0.42(+1.82%) |
Jan 16, 2019 | 23.17 | 23.22 | 22.72 | 22.91 | 3,594,086 | -0.33(-1.41%) |
Jan 15, 2019 | 22.84 | 23.36 | 22.84 | 23.24 | 3,839,175 | +0.47(+2.06%) |
Jan 14, 2019 | 22.54 | 22.90 | 22.47 | 22.77 | 3,925,717 | +0.10(+0.43%) |
Jan 11, 2019 | 22.68 | 22.86 | 22.59 | 22.67 | 4,090,961 | -0.19(-0.85%) |
Jan 10, 2019 | 22.68 | 22.94 | 22.57 | 22.87 | 4,064,572 | -0.01(-0.07%) |
Jan 09, 2019 | 22.52 | 22.97 | 22.38 | 22.88 | 5,699,532 | +0.60(+2.68%) |
Jan 08, 2019 | 22.36 | 22.74 | 22.14 | 22.28 | 5,401,046 | +0.15(+0.67%) |
Jan 07, 2019 | 22.16 | 22.31 | 21.58 | 22.14 | 7,396,160 | +0.28(+1.30%) |
Jan 04, 2019 | 21.38 | 21.88 | 21.38 | 21.85 | 5,432,834 | +0.83(+3.97%) |
Jan 03, 2019 | 21.15 | 21.20 | 20.83 | 21.02 | 5,139,413 | -0.05(-0.25%) |
Jan 02, 2019 | 20.57 | 21.29 | 20.38 | 21.07 | 4,993,556 | +0.22(+1.07%) |
Dec 31, 2018 | 20.73 | 20.94 | 20.64 | 20.85 | 5,024,409 | +0.20(+0.97%) |
Dec 28, 2018 | 20.70 | 21.08 | 20.59 | 20.64 | 6,362,123 | +0.10(+0.47%) |
Dec 27, 2018 | 20.09 | 20.56 | 19.99 | 20.55 | 7,433,168 | -0.02(-0.11%) |
Dec 26, 2018 | 19.62 | 20.59 | 19.24 | 20.57 | 5,417,230 | +1.06(+5.42%) |
Dec 24, 2018 | 19.81 | 20.01 | 19.50 | 19.51 | 3,848,375 | -0.41(-2.06%) |
Dec 21, 2018 | 20.44 | 20.58 | 19.80 | 19.92 | 9,469,590 | -0.60(-2.94%) |
Dec 20, 2018 | 21.01 | 21.26 | 20.32 | 20.53 | 9,252,668 | -0.72(-3.40%) |
Dec 19, 2018 | 21.70 | 21.93 | 21.08 | 21.25 | 7,636,513 | -0.31(-1.45%) |
Dec 18, 2018 | 21.63 | 21.88 | 21.41 | 21.56 | 10,236,006 | -0.17(-0.79%) |
Dec 17, 2018 | 22.01 | 22.13 | 21.61 | 21.73 | 5,775,108 | -0.32(-1.45%) |
Dec 14, 2018 | 22.61 | 22.61 | 21.87 | 22.05 | 6,041,715 | -0.80(-3.52%) |
Dec 13, 2018 | 23.01 | 23.23 | 22.69 | 22.86 | 6,240,558 | -0.23(-1.00%) |
Dec 12, 2018 | 23.04 | 23.43 | 23.03 | 23.09 | 4,635,385 | +0.36(+1.57%) |
Dec 11, 2018 | 23.53 | 23.79 | 22.68 | 22.73 | 6,654,722 | -0.49(-2.12%) |
Dec 10, 2018 | 23.11 | 23.49 | 22.62 | 23.22 | 8,660,746 | -0.26(-1.11%) |
Dec 07, 2018 | 23.35 | 24.12 | 23.28 | 23.48 | 7,710,033 | +0.55(+2.41%) |
Dec 06, 2018 | 23.69 | 23.73 | 22.78 | 22.93 | 9,085,870 | -1.01(-4.20%) |
Dec 04, 2018 | 24.16 | 24.43 | 23.93 | 23.94 | 6,064,793 | -0.28(-1.14%) |
Dec 03, 2018 | 24.58 | 24.92 | 23.82 | 24.21 | 7,748,897 | +0.15(+0.62%) |
Nov 30, 2018 | 24.04 | 24.29 | 23.94 | 24.07 | 6,483,013 | -0.11(-0.46%) |
Nov 29, 2018 | 24.07 | 24.42 | 24.04 | 24.18 | 6,533,054 | +0.18(+0.77%) |
Nov 28, 2018 | 23.96 | 24.08 | 23.59 | 23.99 | 6,729,980 | -0.01(-0.06%) |
Nov 27, 2018 | 23.92 | 24.18 | 23.88 | 24.01 | 6,014,058 | +0.01(+0.03%) |
Nov 26, 2018 | 24.16 | 24.33 | 23.84 | 24.00 | 6,027,602 | -0.09(-0.37%) |
Nov 23, 2018 | 24.47 | 24.76 | 23.94 | 24.09 | 6,387,413 | -0.68(-2.74%) |
Nov 21, 2018 | 24.77 | 24.77 | 24.77 | 0 | +1.05(+4.45%) | |
Nov 20, 2018 | 23.70 | 23.85 | 23.44 | 23.71 | 10,213,966 | -0.46(-1.89%) |
Nov 19, 2018 | 24.23 | 24.40 | 23.84 | 24.17 | 6,227,780 | -0.30(-1.23%) |
Nov 16, 2018 | 24.83 | 24.91 | 24.44 | 24.47 | 5,850,053 | -0.24(-0.95%) |
Nov 15, 2018 | 24.55 | 24.86 | 24.44 | 24.71 | 6,705,570 | +0.08(+0.33%) |
Nov 14, 2018 | 24.31 | 24.80 | 24.25 | 24.63 | 7,188,030 | +0.65(+2.70%) |
Nov 13, 2018 | 24.55 | 24.76 | 23.91 | 23.98 | 6,788,617 | -0.71(-2.90%) |
Nov 12, 2018 | 24.98 | 25.00 | 24.61 | 24.69 | 6,264,248 | -0.10(-0.42%) |
Nov 09, 2018 | 24.82 | 25.05 | 24.52 | 24.80 | 6,394,739 | -0.35(-1.38%) |
Nov 08, 2018 | 25.81 | 25.85 | 24.97 | 25.14 | 6,377,346 | -0.77(-2.99%) |
Nov 07, 2018 | 25.77 | 26.07 | 25.67 | 25.92 | 7,000,266 | +0.60(+2.36%) |
Nov 06, 2018 | 25.18 | 25.44 | 25.06 | 25.32 | 4,733,704 | +0.21(+0.85%) |
Nov 05, 2018 | 24.98 | 25.25 | 24.89 | 25.11 | 3,779,863 | +0.37(+1.49%) |
Nov 02, 2018 | 24.99 | 25.30 | 24.61 | 24.74 | 5,129,140 | -0.07(-0.30%) |
Nov 01, 2018 | 24.90 | 25.36 | 24.42 | 24.81 | 7,374,264 | +0.26(+1.05%) |
Oct 31, 2018 | 24.89 | 25.06 | 24.47 | 24.55 | 5,577,427 | +0.13(+0.54%) |
Oct 30, 2018 | 24.34 | 24.68 | 24.22 | 24.42 | 7,792,656 | -0.04(-0.18%) |
Oct 29, 2018 | 25.29 | 25.29 | 24.17 | 24.47 | 6,110,600 | -0.51(-2.04%) |
Oct 26, 2018 | 24.44 | 25.14 | 24.28 | 24.97 | 5,671,385 | +0.21(+0.83%) |
Oct 25, 2018 | 24.85 | 25.00 | 24.66 | 24.77 | 5,340,176 | +0.26(+1.05%) |
Oct 24, 2018 | 25.50 | 25.54 | 24.51 | 24.51 | 7,327,668 | -0.88(-3.48%) |
Oct 23, 2018 | 25.69 | 25.75 | 25.17 | 25.39 | 6,075,264 | -0.74(-2.85%) |
Oct 22, 2018 | 26.48 | 26.53 | 26.04 | 26.14 | 5,077,213 | -0.19(-0.73%) |
Oct 19, 2018 | 26.20 | 26.47 | 26.06 | 26.33 | 6,245,510 | +0.16(+0.62%) |
Oct 18, 2018 | 26.42 | 26.57 | 26.04 | 26.17 | 6,545,153 | -0.53(-1.99%) |
Oct 17, 2018 | 26.91 | 27.00 | 26.49 | 26.70 | 5,137,584 | -0.42(-1.55%) |
Oct 16, 2018 | 27.23 | 27.36 | 26.95 | 27.12 | 3,850,658 | -0.01(-0.05%) |
Oct 15, 2018 | 27.16 | 27.47 | 26.99 | 27.13 | 4,598,103 | +0.13(+0.46%) |
Oct 12, 2018 | 26.68 | 27.13 | 26.55 | 27.01 | 6,175,237 | +0.80(+3.04%) |
Oct 11, 2018 | 27.33 | 27.52 | 26.18 | 26.21 | 7,740,740 | -1.33(-4.82%) |
Oct 10, 2018 | 28.80 | 28.80 | 27.49 | 27.54 | 6,484,107 | -1.19(-4.13%) |
Oct 09, 2018 | 29.04 | 29.18 | 28.70 | 28.73 | 4,562,385 | -0.18(-0.61%) |
Oct 08, 2018 | 28.63 | 29.07 | 28.55 | 28.90 | 4,088,134 | +0.03(+0.10%) |
Oct 05, 2018 | 29.48 | 29.51 | 28.80 | 28.87 | 5,232,787 | -0.61(-2.08%) |
Oct 04, 2018 | 29.22 | 29.54 | 29.06 | 29.48 | 8,131,202 | +0.21(+0.70%) |
Oct 03, 2018 | 29.03 | 29.48 | 28.81 | 29.28 | 5,889,205 | +0.30(+1.04%) |
Oct 02, 2018 | 29.32 | 29.33 | 28.81 | 28.98 | 3,973,130 | -0.34(-1.16%) |
Oct 01, 2018 | 28.90 | 29.33 | 28.81 | 29.32 | 4,748,879 | +0.80(+2.79%) |
Sep 28, 2018 | 29.03 | 29.08 | 28.46 | 28.52 | 4,540,906 | -0.46(-1.58%) |
Sep 27, 2018 | 28.78 | 29.19 | 28.76 | 28.98 | 4,939,221 | +0.30(+1.05%) |
Sep 26, 2018 | 28.55 | 29.07 | 28.51 | 28.67 | 7,236,724 | +0.07(+0.26%) |
Sep 25, 2018 | 29.29 | 29.52 | 28.57 | 28.60 | 6,463,665 | -0.55(-1.87%) |
Sep 24, 2018 | 29.10 | 29.40 | 28.87 | 29.15 | 4,824,065 | +0.36(+1.25%) |
Sep 21, 2018 | 28.67 | 29.05 | 28.67 | 28.78 | 3,146,971 | +0.23(+0.80%) |
Sep 20, 2018 | 29.08 | 29.13 | 28.41 | 28.56 | 4,480,980 | -0.33(-1.15%) |
Sep 19, 2018 | 29.18 | 29.25 | 28.84 | 28.89 | 4,141,005 | -0.27(-0.91%) |
Sep 18, 2018 | 28.36 | 29.18 | 28.31 | 29.15 | 4,685,781 | +1.01(+3.59%) |
Sep 17, 2018 | 28.33 | 28.48 | 28.09 | 28.14 | 2,967,586 | -0.05(-0.18%) |
Sep 14, 2018 | 28.22 | 28.53 | 28.14 | 28.19 | 3,691,657 | -0.07(-0.23%) |
Sep 13, 2018 | 28.40 | 28.63 | 28.25 | 28.26 | 4,153,147 | -0.16(-0.57%) |
Sep 12, 2018 | 28.65 | 28.74 | 28.39 | 28.42 | 4,823,885 | -0.01(-0.05%) |
Sep 11, 2018 | 28.15 | 28.50 | 27.81 | 28.44 | 4,919,992 | +0.04(+0.16%) |
Sep 10, 2018 | 28.89 | 29.12 | 28.38 | 28.39 | 4,231,647 | -0.38(-1.31%) |
Sep 07, 2018 | 28.76 | 28.85 | 28.43 | 28.77 | 4,672,228 | -0.21(-0.71%) |
Sep 06, 2018 | 29.39 | 29.52 | 28.84 | 28.98 | 3,029,908 | -0.53(-1.80%) |
Sep 05, 2018 | 29.51 | 29.59 | 28.89 | 29.51 | 3,775,711 | +0.00(+0.00%) |
Sep 04, 2018 | 30.15 | 30.21 | 29.48 | 29.51 | 3,278,052 | -0.85(-2.79%) |
Aug 31, 2018 | 30.35 | 30.35 | 30.35 | 0 | -0.19(-0.63%) | |
Aug 30, 2018 | 30.48 | 30.70 | 30.03 | 30.55 | 2,649,045 | -0.02(-0.07%) |
Aug 29, 2018 | 30.44 | 30.73 | 30.36 | 30.57 | 2,184,336 | +0.26(+0.87%) |
Aug 28, 2018 | 30.69 | 30.81 | 30.28 | 30.31 | 2,874,307 | -0.24(-0.79%) |
Aug 27, 2018 | 30.25 | 30.64 | 30.25 | 30.55 | 2,706,204 | +0.37(+1.21%) |
Aug 24, 2018 | 30.12 | 30.41 | 30.09 | 30.18 | 2,520,071 | +0.22(+0.73%) |
Aug 23, 2018 | 29.80 | 30.07 | 29.69 | 29.96 | 2,510,615 | -0.03(-0.10%) |
Aug 22, 2018 | 29.66 | 30.26 | 29.66 | 29.99 | 2,181,414 | +0.55(+1.86%) |
Aug 21, 2018 | 29.94 | 30.20 | 29.37 | 29.44 | 3,226,881 | -0.31(-1.06%) |
Aug 20, 2018 | 29.45 | 29.76 | 29.42 | 29.76 | 2,197,106 | +0.29(+0.97%) |
Aug 17, 2018 | 29.25 | 29.57 | 29.14 | 29.47 | 2,409,640 | +0.45(+1.56%) |
Aug 16, 2018 | 28.90 | 29.22 | 28.86 | 29.02 | 3,569,431 | +0.34(+1.17%) |
Aug 15, 2018 | 29.79 | 29.80 | 28.64 | 28.68 | 5,887,311 | -1.41(-4.69%) |
Aug 14, 2018 | 29.85 | 30.13 | 29.78 | 30.09 | 3,817,216 | +0.50(+1.70%) |
Aug 13, 2018 | 29.76 | 29.96 | 29.54 | 29.59 | 2,979,685 | -0.17(-0.56%) |
Aug 10, 2018 | 29.88 | 29.90 | 29.65 | 29.76 | 3,560,886 | -0.31(-1.02%) |
Aug 09, 2018 | 30.07 | 30.29 | 30.01 | 30.06 | 2,228,984 | -0.03(-0.10%) |
Aug 08, 2018 | 29.79 | 30.13 | 29.60 | 30.09 | 3,116,256 | +0.21(+0.71%) |
Aug 07, 2018 | 30.68 | 30.87 | 29.84 | 29.88 | 5,122,738 | -0.69(-2.25%) |
Aug 06, 2018 | 30.31 | 30.59 | 30.31 | 30.57 | 2,215,861 | +0.33(+1.09%) |
Aug 03, 2018 | 30.14 | 30.28 | 30.00 | 30.24 | 2,036,473 | +0.13(+0.44%) |
Aug 02, 2018 | 30.33 | 30.33 | 29.87 | 30.11 | 3,410,086 | -0.42(-1.39%) |
Aug 01, 2018 | 30.55 | 30.69 | 30.28 | 30.53 | 2,523,824 | -0.26(-0.85%) |
Jul 31, 2018 | 30.87 | 31.09 | 30.63 | 30.79 | 4,134,363 | -0.10(-0.31%) |
Jul 30, 2018 | 30.92 | 31.07 | 30.75 | 30.89 | 2,538,011 | +0.21(+0.69%) |
Jul 27, 2018 | 30.38 | 30.74 | 30.20 | 30.68 | 4,456,924 | +0.27(+0.89%) |
Jul 26, 2018 | 29.82 | 30.47 | 29.44 | 30.41 | 5,118,031 | +0.62(+2.09%) |
Jul 25, 2018 | 29.84 | 29.84 | 29.46 | 29.79 | 4,201,025 | +0.03(+0.10%) |
Jul 24, 2018 | 29.91 | 30.48 | 29.68 | 29.76 | 4,982,129 | -0.13(-0.44%) |
Jul 23, 2018 | 30.14 | 30.31 | 29.78 | 29.89 | 6,299,525 | -0.18(-0.58%) |
Jul 20, 2018 | 30.03 | 30.14 | 29.90 | 30.06 | 3,251,782 | +0.26(+0.86%) |
Jul 19, 2018 | 29.53 | 29.96 | 29.49 | 29.81 | 3,856,516 | +0.01(+0.05%) |
Jul 18, 2018 | 29.76 | 29.88 | 29.48 | 29.79 | 5,023,149 | -0.10(-0.34%) |
Jul 17, 2018 | 29.93 | 30.04 | 29.86 | 29.90 | 3,191,579 | -0.24(-0.80%) |
Jul 16, 2018 | 30.40 | 30.55 | 29.88 | 30.14 | 3,547,308 | -0.49(-1.60%) |
Jul 13, 2018 | 30.17 | 30.74 | 30.15 | 30.63 | 3,493,537 | +0.36(+1.18%) |
Jul 12, 2018 | 30.16 | 30.38 | 29.93 | 30.27 | 3,881,617 | +0.24(+0.80%) |
Jul 11, 2018 | 30.12 | 30.50 | 29.81 | 30.03 | 4,309,141 | -0.46(-1.51%) |
Jul 10, 2018 | 30.31 | 30.73 | 30.12 | 30.49 | 5,403,847 | +0.39(+1.29%) |
Jul 09, 2018 | 30.26 | 30.27 | 29.95 | 30.10 | 4,772,784 | +0.03(+0.10%) |
Jul 06, 2018 | 29.83 | 30.13 | 29.72 | 30.07 | 4,941,344 | +0.13(+0.44%) |
Jul 05, 2018 | 30.00 | 30.12 | 29.79 | 29.94 | 5,386,828 | +0.34(+1.14%) |
Jul 03, 2018 | 29.60 | 29.60 | 29.60 | 0 | +0.10(+0.35%) | |
Jul 02, 2018 | 29.46 | 29.65 | 29.21 | 29.50 | 2,873,767 | -0.23(-0.76%) |
Jun 29, 2018 | 30.01 | 29.41 | 29.73 | 5,140,641 | +0.58(+2.01%) | |
Jun 28, 2018 | 29.25 | 29.32 | 29.00 | 29.14 | 4,936,679 | -0.01(-0.05%) |
Jun 27, 2018 | 29.44 | 29.90 | 29.10 | 29.16 | 8,506,585 | -0.04(-0.13%) |
Jun 26, 2018 | 28.54 | 29.38 | 28.32 | 29.19 | 9,290,846 | +0.91(+3.23%) |
Jun 25, 2018 | 28.81 | 29.00 | 27.94 | 28.28 | 7,841,328 | -1.07(-3.64%) |
Jun 22, 2018 | 29.33 | 29.68 | 29.09 | 29.35 | 8,165,435 | +0.69(+2.40%) |
Jun 21, 2018 | 29.04 | 29.08 | 28.64 | 28.66 | 5,529,321 | -0.47(-1.63%) |
Jun 20, 2018 | 29.08 | 29.23 | 28.95 | 29.14 | 3,680,185 | +0.25(+0.86%) |
Jun 19, 2018 | 28.65 | 28.98 | 28.51 | 28.89 | 3,384,591 | -0.16(-0.55%) |
Jun 18, 2018 | 28.57 | 29.25 | 28.57 | 29.05 | 6,228,809 | +0.42(+1.48%) |
Jun 15, 2018 | 29.11 | 28.58 | 28.62 | 5,422,878 | -0.49(-1.68%) | |
Jun 14, 2018 | 29.33 | 29.36 | 29.08 | 29.11 | 3,461,457 | -0.07(-0.25%) |
Jun 13, 2018 | 29.33 | 29.65 | 29.17 | 29.19 | 3,824,814 | -0.17(-0.57%) |
Jun 12, 2018 | 30.08 | 30.25 | 29.34 | 29.36 | 5,245,385 | -0.96(-3.18%) |
Jun 11, 2018 | 29.66 | 30.48 | 29.63 | 30.32 | 5,741,219 | +0.53(+1.77%) |
Jun 08, 2018 | 29.59 | 29.93 | 29.41 | 29.79 | 3,958,015 | +0.23(+0.77%) |
Jun 07, 2018 | 28.98 | 29.60 | 28.96 | 29.57 | 3,583,181 | +0.76(+2.64%) |
Jun 06, 2018 | 28.67 | 28.81 | 3,866,238 | +0.19(+0.66%) | ||
Jun 05, 2018 | 29.00 | 29.06 | 28.34 | 28.62 | 6,024,043 | -0.54(-1.85%) |
Jun 04, 2018 | 29.75 | 30.01 | 29.08 | 29.16 | 5,877,680 | -0.42(-1.43%) |
Jun 01, 2018 | 29.02 | 29.64 | 28.88 | 29.58 | 8,322,801 | +0.77(+2.69%) |
May 31, 2018 | 28.78 | 29.10 | 28.45 | 28.81 | 4,530,903 | -0.25(-0.87%) |
May 30, 2018 | 28.45 | 29.17 | 28.44 | 29.06 | 4,235,176 | +0.83(+2.95%) |
May 29, 2018 | 27.74 | 28.37 | 27.72 | 28.23 | 5,446,854 | -0.14(-0.49%) |
May 25, 2018 | 28.37 | 28.37 | 28.37 | 0 | -0.91(-3.12%) | |
May 24, 2018 | 29.14 | 29.44 | 29.00 | 29.28 | 3,875,027 | -0.17(-0.59%) |
May 23, 2018 | 29.44 | 29.66 | 29.13 | 29.45 | 6,850,795 | -0.28(-0.93%) |
May 22, 2018 | 30.05 | 30.28 | 29.64 | 29.73 | 4,766,458 | -0.20(-0.68%) |
May 21, 2018 | 29.97 | 29.99 | 29.69 | 29.93 | 2,505,050 | +0.26(+0.88%) |
May 18, 2018 | 29.87 | 29.88 | 29.54 | 29.67 | 4,310,979 | -0.32(-1.06%) |
May 17, 2018 | 29.81 | 30.22 | 29.67 | 29.99 | 4,935,578 | +0.27(+0.90%) |
May 16, 2018 | 29.47 | 29.78 | 29.34 | 29.72 | 4,409,734 | +0.14(+0.47%) |
May 15, 2018 | 29.63 | 29.68 | 29.39 | 29.58 | 3,411,861 | -0.22(-0.73%) |
May 14, 2018 | 29.09 | 29.88 | 29.05 | 29.80 | 5,731,087 | +0.96(+3.31%) |
May 11, 2018 | 28.66 | 29.12 | 28.57 | 28.84 | 5,386,728 | +0.24(+0.84%) |
May 10, 2018 | 28.36 | 28.68 | 28.24 | 28.60 | 3,795,219 | +0.41(+1.44%) |
May 09, 2018 | 28.17 | 28.36 | 27.99 | 28.20 | 5,574,691 | +0.37(+1.33%) |
May 08, 2018 | 27.42 | 27.90 | 27.08 | 27.83 | 8,293,877 | +0.00(+0.00%) |
May 07, 2018 | 27.92 | 28.21 | 27.80 | 27.83 | 5,728,584 | +0.03(+0.10%) |
May 04, 2018 | 27.43 | 27.91 | 27.32 | 27.80 | 3,195,370 | +0.22(+0.81%) |
May 03, 2018 | 27.51 | 27.68 | 27.21 | 27.58 | 3,758,819 | +0.07(+0.26%) |
May 02, 2018 | 27.70 | 27.92 | 27.33 | 27.50 | 5,939,396 | -0.11(-0.39%) |
May 01, 2018 | 27.53 | 27.71 | 27.34 | 27.61 | 2,713,569 | -0.07(-0.26%) |
Apr 30, 2018 | 27.47 | 27.95 | 27.38 | 27.68 | 4,399,110 | +0.29(+1.06%) |
Apr 27, 2018 | 27.87 | 28.07 | 27.29 | 27.39 | 4,166,622 | -0.58(-2.07%) |
Apr 26, 2018 | 27.90 | 28.07 | 27.79 | 27.97 | 2,259,716 | +0.24(+0.86%) |
Apr 25, 2018 | 27.53 | 27.80 | 27.35 | 27.74 | 2,422,966 | +0.19(+0.68%) |
Apr 24, 2018 | 27.62 | 27.82 | 27.32 | 27.55 | 3,266,389 | -0.03(-0.11%) |
Apr 23, 2018 | 27.64 | 27.70 | 27.46 | 27.58 | 4,116,439 | -0.12(-0.44%) |
Apr 20, 2018 | 27.63 | 27.84 | 27.56 | 27.70 | 3,399,310 | -0.09(-0.31%) |
Apr 19, 2018 | 27.95 | 28.15 | 27.78 | 27.79 | 5,278,597 | -0.09(-0.34%) |
Apr 18, 2018 | 27.63 | 28.01 | 27.50 | 27.88 | 4,662,369 | +0.46(+1.69%) |
Apr 17, 2018 | 27.22 | 27.53 | 27.14 | 27.42 | 3,191,427 | +0.24(+0.88%) |
Apr 16, 2018 | 27.42 | 27.54 | 27.10 | 27.18 | 4,376,484 | -0.25(-0.90%) |
Apr 13, 2018 | 27.28 | 27.55 | 27.13 | 27.42 | 3,187,104 | +0.27(+0.99%) |
Apr 12, 2018 | 27.19 | 27.42 | 27.06 | 27.16 | 3,146,365 | -0.07(-0.24%) |
Apr 11, 2018 | 26.61 | 27.35 | 26.58 | 27.22 | 5,395,732 | +0.62(+2.31%) |
Apr 10, 2018 | 26.63 | 26.84 | 26.49 | 26.61 | 4,374,144 | +0.39(+1.49%) |
Apr 09, 2018 | 26.27 | 26.53 | 25.99 | 26.21 | 4,050,273 | +0.07(+0.25%) |
Apr 06, 2018 | 26.02 | 26.37 | 25.82 | 26.15 | 6,314,594 | -0.04(-0.14%) |
Apr 05, 2018 | 25.15 | 26.45 | 25.04 | 26.19 | 8,570,267 | +1.21(+4.84%) |
Apr 04, 2018 | 24.61 | 24.99 | 24.46 | 24.98 | 4,607,140 | +0.06(+0.23%) |
Apr 03, 2018 | 24.56 | 24.96 | 24.39 | 24.92 | 4,017,515 | +0.46(+1.86%) |
Apr 02, 2018 | 24.96 | 25.03 | 24.24 | 24.46 | 4,328,510 | -0.55(-2.20%) |
Mar 29, 2018 | 25.01 | 25.01 | 25.01 | 0 | +0.44(+1.80%) | |
Mar 28, 2018 | 24.88 | 25.17 | 24.56 | 24.57 | 5,157,798 | -0.36(-1.45%) |
Mar 27, 2018 | 24.89 | 25.19 | 24.77 | 24.93 | 6,358,131 | +0.11(+0.44%) |
Mar 26, 2018 | 24.19 | 24.87 | 24.11 | 24.82 | 4,717,435 | +0.74(+3.07%) |
Mar 23, 2018 | 24.22 | 24.42 | 24.09 | 24.09 | 6,447,269 | +0.07(+0.30%) |
Mar 22, 2018 | 24.32 | 24.40 | 23.98 | 24.01 | 4,089,191 | -0.45(-1.84%) |
Mar 21, 2018 | 24.03 | 24.66 | 23.97 | 24.46 | 4,426,252 | +0.59(+2.49%) |
Mar 20, 2018 | 23.46 | 23.88 | 23.43 | 23.87 | 5,790,865 | +0.56(+2.42%) |
Mar 19, 2018 | 23.71 | 23.71 | 23.28 | 23.30 | 3,930,507 | -0.39(-1.65%) |
Mar 16, 2018 | 23.43 | 23.84 | 23.38 | 23.69 | 4,368,025 | +0.29(+1.24%) |
Mar 15, 2018 | 23.57 | 23.67 | 23.33 | 23.40 | 4,590,126 | -0.16(-0.68%) |
Mar 14, 2018 | 23.67 | 23.80 | 23.39 | 23.56 | 5,423,394 | -0.02(-0.09%) |
Mar 13, 2018 | 23.61 | 23.85 | 23.51 | 23.59 | 4,488,653 | +0.04(+0.18%) |
Mar 12, 2018 | 23.48 | 23.65 | 23.35 | 23.54 | 5,478,673 | -0.04(-0.15%) |
Mar 09, 2018 | 23.72 | 23.78 | 23.47 | 23.58 | 4,296,534 | +0.08(+0.34%) |
Mar 08, 2018 | 23.45 | 23.63 | 23.34 | 23.50 | 3,976,708 | +0.13(+0.56%) |
Mar 07, 2018 | 23.55 | 22.97 | 23.37 | 5,623,451 | +0.12(+0.53%) | |
Mar 06, 2018 | 23.52 | 23.52 | 23.19 | 23.25 | 4,494,352 | +0.10(+0.44%) |
Mar 05, 2018 | 22.83 | 23.22 | 22.69 | 23.14 | 6,967,418 | +0.19(+0.82%) |
Mar 02, 2018 | 23.30 | 23.33 | 22.74 | 22.96 | 7,880,448 | -0.56(-2.37%) |