Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 24.98 | 25.05 | 24.57 | 24.73 | 4,224,036 | +0.00(+0.00%) |
Feb 27, 2019 | 24.37 | 24.75 | 24.29 | 24.73 | 1,059,843 | +0.28(+1.15%) |
Feb 26, 2019 | 24.99 | 25.03 | 24.34 | 24.45 | 2,186,973 | -0.32(-1.29%) |
Feb 25, 2019 | 24.51 | 24.85 | 24.31 | 24.77 | 3,337,706 | +0.75(+3.12%) |
Feb 22, 2019 | 23.88 | 24.20 | 23.86 | 24.02 | 1,687,800 | +0.01(+0.04%) |
Feb 21, 2019 | 23.83 | 24.05 | 23.73 | 24.01 | 2,236,675 | +0.43(+1.82%) |
Feb 20, 2019 | 23.87 | 23.90 | 23.48 | 23.58 | 1,670,994 | -0.13(-0.55%) |
Feb 19, 2019 | 23.41 | 23.78 | 23.36 | 23.71 | 1,836,729 | +0.32(+1.37%) |
Feb 15, 2019 | 23.26 | 23.42 | 23.01 | 23.39 | 1,876,500 | +0.40(+1.74%) |
Feb 14, 2019 | 23.14 | 23.31 | 22.94 | 22.99 | 2,621,033 | -0.18(-0.78%) |
Feb 13, 2019 | 23.17 | 23.47 | 23.02 | 23.17 | 2,575,796 | -0.64(-2.69%) |
Feb 12, 2019 | 23.63 | 24.07 | 23.56 | 23.81 | 2,350,753 | +0.20(+0.85%) |
Feb 11, 2019 | 24.14 | 24.15 | 23.54 | 23.61 | 2,885,174 | +0.34(+1.46%) |
Feb 08, 2019 | 23.08 | 23.34 | 22.83 | 23.27 | 2,522,900 | +0.32(+1.39%) |
Feb 07, 2019 | 23.47 | 23.48 | 22.73 | 22.95 | 5,248,974 | -0.92(-3.85%) |
Feb 06, 2019 | 23.82 | 24.08 | 23.65 | 23.87 | 1,964,541 | -0.09(-0.38%) |
Feb 05, 2019 | 23.91 | 24.16 | 23.70 | 23.96 | 2,205,515 | +0.17(+0.71%) |
Feb 04, 2019 | 23.87 | 24.03 | 23.70 | 23.79 | 3,418,552 | -0.64(-2.62%) |
Feb 01, 2019 | 24.86 | 25.03 | 24.36 | 24.43 | 3,972,200 | -0.85(-3.36%) |
Jan 31, 2019 | 25.67 | 25.70 | 25.00 | 25.28 | 3,485,524 | -0.28(-1.10%) |
Jan 30, 2019 | 25.64 | 25.81 | 25.39 | 25.56 | 2,072,799 | -0.29(-1.12%) |
Jan 29, 2019 | 25.30 | 26.06 | 25.19 | 25.85 | 3,390,683 | +0.12(+0.47%) |
Jan 28, 2019 | 25.83 | 26.05 | 25.50 | 25.73 | 3,397,010 | -1.67(-6.09%) |
Jan 25, 2019 | 26.50 | 27.54 | 26.48 | 27.40 | 2,806,900 | +0.44(+1.63%) |
Jan 24, 2019 | 26.75 | 27.20 | 26.46 | 26.96 | 3,443,470 | +0.65(+2.47%) |
Jan 23, 2019 | 27.01 | 27.13 | 25.83 | 26.31 | 3,243,860 | -0.34(-1.28%) |
Jan 22, 2019 | 27.11 | 27.40 | 26.41 | 26.65 | 4,733,629 | -1.76(-6.20%) |
Jan 18, 2019 | 27.33 | 28.95 | 27.29 | 28.41 | 6,926,300 | +0.14(+0.50%) |
Jan 17, 2019 | 29.32 | 29.36 | 28.01 | 28.27 | 2,237,285 | +0.05(+0.18%) |
Jan 16, 2019 | 30.18 | 30.33 | 27.75 | 28.22 | 4,456,715 | -0.50(-1.74%) |
Jan 15, 2019 | 29.55 | 29.82 | 28.61 | 28.72 | 4,412,305 | -1.03(-3.46%) |
Jan 14, 2019 | 28.00 | 29.98 | 28.00 | 29.75 | 8,607,808 | +3.66(+14.03%) |
Jan 11, 2019 | 25.23 | 26.25 | 25.06 | 26.09 | 3,706,600 | +1.34(+5.41%) |
Jan 10, 2019 | 25.20 | 25.39 | 24.55 | 24.75 | 3,607,259 | -0.14(-0.56%) |
Jan 09, 2019 | 24.58 | 24.98 | 24.38 | 24.89 | 1,630,593 | +0.15(+0.61%) |
Jan 08, 2019 | 25.10 | 25.28 | 24.55 | 24.74 | 2,470,925 | +0.36(+1.48%) |
Jan 07, 2019 | 24.50 | 24.79 | 24.24 | 24.38 | 2,063,439 | -0.71(-2.83%) |
Jan 04, 2019 | 24.77 | 25.25 | 24.18 | 25.09 | 2,623,600 | +0.88(+3.63%) |
Jan 03, 2019 | 24.21 | 24.54 | 23.93 | 24.21 | 2,716,622 | -0.28(-1.14%) |
Jan 02, 2019 | 24.22 | 24.79 | 24.11 | 24.49 | 3,978,445 | -0.22(-0.89%) |
Dec 31, 2018 | 25.82 | 25.87 | 24.27 | 24.71 | 4,872,000 | -2.69(-9.82%) |
Dec 28, 2018 | 27.68 | 28.19 | 27.16 | 27.40 | 3,343,200 | -1.46(-5.06%) |
Dec 27, 2018 | 28.40 | 29.42 | 27.94 | 28.86 | 3,540,804 | +0.63(+2.23%) |
Dec 26, 2018 | 27.97 | 28.87 | 27.54 | 28.23 | 3,380,145 | -1.08(-3.68%) |
Dec 24, 2018 | 28.95 | 29.49 | 28.79 | 29.31 | 2,105,000 | -0.94(-3.11%) |
Dec 21, 2018 | 29.92 | 31.15 | 29.65 | 30.25 | 3,163,100 | +0.15(+0.50%) |
Dec 20, 2018 | 30.95 | 31.11 | 29.11 | 30.10 | 3,700,651 | -0.04(-0.13%) |
Dec 19, 2018 | 29.07 | 30.53 | 28.77 | 30.14 | 3,896,578 | -0.60(-1.95%) |
Dec 18, 2018 | 29.84 | 31.06 | 29.67 | 30.74 | 4,589,888 | +2.03(+7.07%) |
Dec 17, 2018 | 30.08 | 30.10 | 28.44 | 28.71 | 4,223,334 | -2.04(-6.63%) |
Dec 14, 2018 | 31.95 | 32.04 | 30.75 | 30.75 | 5,050,800 | -2.69(-8.04%) |
Dec 13, 2018 | 34.63 | 34.87 | 33.13 | 33.44 | 5,907,814 | +0.20(+0.60%) |
Dec 12, 2018 | 33.96 | 34.44 | 33.07 | 33.24 | 6,008,283 | -2.09(-5.92%) |
Dec 11, 2018 | 36.12 | 36.20 | 35.21 | 35.33 | 5,209,191 | -1.16(-3.18%) |
Dec 10, 2018 | 36.29 | 37.76 | 35.87 | 36.49 | 6,099,159 | -0.03(-0.08%) |
Dec 07, 2018 | 35.56 | 36.97 | 35.54 | 36.52 | 7,080,000 | +1.17(+3.31%) |
Dec 06, 2018 | 34.89 | 35.56 | 34.58 | 35.35 | 5,084,009 | -0.97(-2.67%) |
Dec 04, 2018 | 36.58 | 36.88 | 35.96 | 36.32 | 6,310,200 | +1.18(+3.36%) |
Dec 03, 2018 | 35.02 | 35.55 | 34.35 | 35.14 | 5,527,943 | -2.18(-5.84%) |
Nov 30, 2018 | 37.19 | 37.63 | 36.20 | 37.32 | 4,417,400 | +0.23(+0.62%) |
Nov 29, 2018 | 36.97 | 37.71 | 36.04 | 37.09 | 6,520,640 | -0.65(-1.72%) |
Nov 28, 2018 | 35.78 | 38.23 | 35.26 | 37.74 | 14,426,327 | +3.60(+10.54%) |
Nov 27, 2018 | 33.96 | 35.14 | 33.53 | 34.14 | 5,260,737 | -0.42(-1.22%) |
Nov 26, 2018 | 33.57 | 34.99 | 33.45 | 34.56 | 7,474,839 | -1.82(-5.00%) |
Nov 23, 2018 | 35.92 | 37.18 | 35.92 | 36.38 | 3,849,000 | +0.08(+0.22%) |
Nov 21, 2018 | 36.30 | 36.30 | 36.30 | 0 | -0.38(-1.04%) | |
Nov 20, 2018 | 36.43 | 37.17 | 34.50 | 36.68 | 14,270,066 | -0.52(-1.40%) |
Nov 19, 2018 | 36.73 | 38.83 | 36.01 | 37.20 | 15,697,327 | +1.77(+5.00%) |
Nov 16, 2018 | 33.39 | 35.56 | 33.31 | 35.43 | 11,793,000 | +3.63(+11.42%) |
Nov 15, 2018 | 35.58 | 35.81 | 31.79 | 31.80 | 18,746,088 | -7.52(-19.13%) |
Nov 14, 2018 | 35.79 | 39.87 | 35.49 | 39.32 | 43,096,064 | +6.25(+18.90%) |
Nov 13, 2018 | 32.03 | 33.41 | 32.03 | 33.07 | 15,260,862 | +1.51(+4.78%) |
Nov 12, 2018 | 30.78 | 31.56 | 30.38 | 31.56 | 6,572,214 | +1.32(+4.37%) |
Nov 09, 2018 | 29.85 | 31.09 | 29.85 | 30.24 | 7,420,600 | +1.30(+4.49%) |
Nov 08, 2018 | 28.79 | 29.00 | 28.49 | 28.94 | 2,420,625 | +0.26(+0.91%) |
Nov 07, 2018 | 28.71 | 28.94 | 28.39 | 28.68 | 2,565,989 | -0.08(-0.28%) |
Nov 06, 2018 | 28.96 | 29.11 | 28.71 | 28.76 | 2,648,660 | -0.17(-0.59%) |
Nov 05, 2018 | 28.74 | 29.07 | 28.38 | 28.93 | 8,824,621 | +2.18(+8.15%) |
Nov 02, 2018 | 25.89 | 26.92 | 25.87 | 26.75 | 3,358,700 | +0.35(+1.33%) |
Nov 01, 2018 | 26.63 | 26.76 | 26.14 | 26.40 | 2,802,797 | -0.30(-1.12%) |
Oct 31, 2018 | 26.32 | 26.78 | 26.07 | 26.70 | 3,119,213 | +0.64(+2.46%) |
Oct 30, 2018 | 26.36 | 26.40 | 25.74 | 26.06 | 2,458,840 | +0.14(+0.54%) |
Oct 29, 2018 | 25.55 | 26.02 | 25.47 | 25.92 | 2,453,880 | -0.44(-1.67%) |
Oct 26, 2018 | 25.72 | 26.41 | 25.57 | 26.36 | 3,065,400 | +0.09(+0.34%) |
Oct 25, 2018 | 26.36 | 26.70 | 26.04 | 26.27 | 3,470,387 | -0.11(-0.42%) |
Oct 24, 2018 | 26.83 | 26.85 | 26.13 | 26.38 | 3,271,423 | -0.28(-1.05%) |
Oct 23, 2018 | 26.48 | 26.88 | 26.43 | 26.66 | 3,478,253 | +0.61(+2.34%) |
Oct 22, 2018 | 26.20 | 26.43 | 26.01 | 26.05 | 4,412,691 | -0.76(-2.83%) |
Oct 19, 2018 | 26.48 | 26.95 | 26.48 | 26.81 | 3,855,400 | +0.19(+0.71%) |
Oct 18, 2018 | 26.96 | 26.98 | 26.36 | 26.62 | 3,789,755 | -0.85(-3.09%) |
Oct 17, 2018 | 27.15 | 27.51 | 26.85 | 27.47 | 3,375,176 | +0.67(+2.50%) |
Oct 16, 2018 | 26.77 | 27.05 | 26.56 | 26.80 | 2,368,624 | -0.08(-0.30%) |
Oct 15, 2018 | 26.74 | 27.01 | 26.62 | 26.88 | 4,306,803 | +0.82(+3.15%) |
Oct 12, 2018 | 26.43 | 26.45 | 25.96 | 26.06 | 4,625,100 | -0.57(-2.14%) |
Oct 11, 2018 | 26.43 | 26.77 | 26.08 | 26.63 | 5,999,341 | -0.35(-1.30%) |
Oct 10, 2018 | 27.41 | 27.65 | 26.89 | 26.98 | 4,676,728 | -0.13(-0.48%) |
Oct 09, 2018 | 27.15 | 27.31 | 26.78 | 27.11 | 5,139,233 | +0.04(+0.15%) |
Oct 08, 2018 | 26.82 | 27.23 | 26.80 | 27.07 | 4,297,830 | +1.01(+3.88%) |
Oct 05, 2018 | 26.50 | 26.50 | 25.71 | 26.06 | 3,455,300 | -0.26(-0.99%) |
Oct 04, 2018 | 26.85 | 26.85 | 25.88 | 26.32 | 4,273,043 | -0.53(-1.97%) |
Oct 03, 2018 | 26.35 | 26.95 | 26.35 | 26.85 | 3,844,736 | +0.74(+2.83%) |
Oct 02, 2018 | 25.79 | 26.40 | 25.71 | 26.11 | 3,158,017 | +0.40(+1.56%) |
Oct 01, 2018 | 25.32 | 25.74 | 25.30 | 25.71 | 3,857,161 | +0.88(+3.54%) |
Sep 28, 2018 | 24.86 | 24.91 | 24.60 | 24.83 | 3,256,700 | -0.41(-1.62%) |
Sep 27, 2018 | 24.87 | 25.71 | 24.84 | 25.24 | 4,454,719 | +0.61(+2.48%) |
Sep 26, 2018 | 25.12 | 25.30 | 24.52 | 24.63 | 3,341,182 | -0.57(-2.26%) |
Sep 25, 2018 | 25.00 | 25.30 | 25.00 | 25.20 | 2,226,148 | +0.12(+0.48%) |
Sep 24, 2018 | 24.72 | 25.09 | 24.71 | 25.08 | 2,797,560 | +0.49(+1.99%) |
Sep 21, 2018 | 24.50 | 24.64 | 24.46 | 24.59 | 3,307,200 | +0.22(+0.90%) |
Sep 20, 2018 | 24.00 | 24.58 | 23.77 | 24.37 | 4,627,063 | +0.60(+2.52%) |
Sep 19, 2018 | 23.89 | 24.00 | 23.75 | 23.77 | 2,759,058 | -0.07(-0.29%) |
Sep 18, 2018 | 23.15 | 23.95 | 23.11 | 23.84 | 4,399,522 | +0.88(+3.83%) |
Sep 17, 2018 | 22.86 | 23.09 | 22.84 | 22.96 | 1,703,672 | +0.27(+1.19%) |
Sep 14, 2018 | 22.86 | 22.86 | 22.67 | 22.69 | 1,894,500 | -0.37(-1.60%) |
Sep 13, 2018 | 23.33 | 23.40 | 23.03 | 23.06 | 1,560,668 | -0.15(-0.65%) |
Sep 12, 2018 | 23.48 | 23.51 | 23.14 | 23.21 | 2,029,753 | +0.00(+0.00%) |
Sep 11, 2018 | 22.96 | 23.27 | 22.87 | 23.21 | 1,442,274 | +0.19(+0.83%) |
Sep 10, 2018 | 22.61 | 23.09 | 22.60 | 23.02 | 2,465,029 | +0.22(+0.96%) |
Sep 07, 2018 | 22.67 | 22.82 | 22.65 | 22.80 | 1,300,500 | -0.01(-0.04%) |
Sep 06, 2018 | 22.91 | 22.93 | 22.70 | 22.81 | 1,812,800 | -0.12(-0.52%) |
Sep 05, 2018 | 23.21 | 23.23 | 22.87 | 22.93 | 1,327,854 | -0.18(-0.78%) |
Sep 04, 2018 | 23.35 | 23.57 | 23.08 | 23.11 | 3,214,777 | -0.84(-3.51%) |
Aug 31, 2018 | 23.95 | 23.95 | 23.95 | 0 | +0.30(+1.27%) | |
Aug 30, 2018 | 23.64 | 23.69 | 23.34 | 23.65 | 2,160,479 | +0.10(+0.42%) |
Aug 29, 2018 | 23.46 | 23.58 | 23.25 | 23.55 | 1,315,191 | +0.20(+0.86%) |
Aug 28, 2018 | 23.44 | 23.46 | 23.25 | 23.35 | 1,527,330 | -0.17(-0.72%) |
Aug 27, 2018 | 23.65 | 23.71 | 23.50 | 23.52 | 1,777,102 | -0.36(-1.51%) |
Aug 24, 2018 | 24.05 | 24.09 | 23.87 | 23.88 | 1,551,200 | -0.35(-1.44%) |
Aug 23, 2018 | 24.16 | 24.35 | 24.02 | 24.23 | 1,814,157 | +0.05(+0.21%) |
Aug 22, 2018 | 24.19 | 24.26 | 24.13 | 24.18 | 1,039,841 | -0.20(-0.82%) |
Aug 21, 2018 | 24.23 | 24.39 | 24.12 | 24.38 | 1,494,090 | +0.23(+0.95%) |
Aug 20, 2018 | 24.11 | 24.17 | 24.04 | 24.15 | 1,130,197 | -0.03(-0.12%) |
Aug 17, 2018 | 24.20 | 24.33 | 24.14 | 24.18 | 1,624,200 | +0.32(+1.34%) |
Aug 16, 2018 | 24.16 | 24.19 | 23.73 | 23.86 | 1,923,209 | -0.28(-1.16%) |
Aug 15, 2018 | 24.20 | 24.26 | 24.09 | 24.14 | 1,257,209 | -0.08(-0.33%) |
Aug 14, 2018 | 24.21 | 24.41 | 24.19 | 24.22 | 1,429,010 | +0.18(+0.75%) |
Aug 13, 2018 | 23.99 | 24.18 | 23.98 | 24.04 | 1,254,705 | -0.09(-0.37%) |
Aug 10, 2018 | 23.98 | 24.18 | 23.94 | 24.13 | 1,394,200 | -0.08(-0.33%) |
Aug 09, 2018 | 24.19 | 24.28 | 24.05 | 24.21 | 2,459,039 | +0.08(+0.33%) |
Aug 08, 2018 | 24.06 | 24.21 | 24.03 | 24.13 | 3,026,273 | +0.39(+1.64%) |
Aug 07, 2018 | 23.61 | 23.80 | 23.61 | 23.74 | 2,694,278 | +0.31(+1.32%) |
Aug 06, 2018 | 23.33 | 23.48 | 23.31 | 23.43 | 1,210,119 | +0.09(+0.39%) |
Aug 03, 2018 | 23.33 | 23.48 | 23.27 | 23.34 | 2,271,200 | +0.26(+1.13%) |
Aug 02, 2018 | 22.62 | 23.20 | 22.61 | 23.08 | 2,751,727 | +0.42(+1.85%) |
Aug 01, 2018 | 22.68 | 22.82 | 22.59 | 22.66 | 1,161,611 | -0.15(-0.66%) |
Jul 31, 2018 | 23.20 | 23.21 | 22.75 | 22.81 | 1,668,157 | -0.15(-0.65%) |
Jul 30, 2018 | 22.78 | 23.08 | 22.70 | 22.96 | 1,646,615 | +0.15(+0.66%) |
Jul 27, 2018 | 22.82 | 22.93 | 22.77 | 22.81 | 1,259,000 | +0.19(+0.84%) |
Jul 26, 2018 | 22.61 | 22.78 | 22.56 | 22.62 | 1,850,309 | +0.02(+0.09%) |
Jul 25, 2018 | 22.61 | 22.63 | 22.53 | 22.60 | 1,196,852 | +0.28(+1.25%) |
Jul 24, 2018 | 22.17 | 22.34 | 22.14 | 22.32 | 1,164,541 | +0.23(+1.04%) |
Jul 23, 2018 | 22.14 | 22.16 | 22.05 | 22.09 | 2,173,877 | -0.29(-1.30%) |
Jul 20, 2018 | 22.54 | 22.55 | 22.35 | 22.38 | 1,648,005 | -0.06(-0.27%) |
Jul 19, 2018 | 21.97 | 22.50 | 21.91 | 22.44 | 3,628,705 | +0.29(+1.31%) |
Jul 18, 2018 | 22.19 | 22.22 | 22.05 | 22.15 | 1,596,539 | -0.05(-0.23%) |
Jul 17, 2018 | 22.40 | 22.42 | 22.15 | 22.20 | 2,196,860 | -0.21(-0.94%) |
Jul 16, 2018 | 22.37 | 22.49 | 22.24 | 22.41 | 941,479 | +0.00(+0.00%) |
Jul 13, 2018 | 22.55 | 22.55 | 22.32 | 22.41 | 2,213,070 | -0.30(-1.32%) |
Jul 12, 2018 | 22.80 | 22.92 | 22.63 | 22.71 | 1,917,640 | -0.19(-0.83%) |
Jul 11, 2018 | 22.86 | 22.97 | 22.74 | 22.90 | 1,357,466 | +0.32(+1.42%) |
Jul 10, 2018 | 22.90 | 22.92 | 22.57 | 22.58 | 2,799,842 | -0.38(-1.66%) |
Jul 09, 2018 | 23.04 | 23.04 | 22.86 | 22.96 | 1,757,620 | -0.20(-0.86%) |
Jul 06, 2018 | 22.98 | 23.20 | 22.93 | 23.16 | 1,447,625 | +0.20(+0.87%) |
Jul 05, 2018 | 23.15 | 23.17 | 22.96 | 22.96 | 2,200,954 | -0.48(-2.05%) |
Jul 03, 2018 | 23.44 | 23.44 | 23.44 | 0 | +0.21(+0.90%) | |
Jul 02, 2018 | 23.27 | 23.28 | 23.13 | 23.23 | 2,346,599 | -0.47(-1.98%) |
Jun 29, 2018 | 23.86 | 23.61 | 23.70 | 1,634,333 | -0.23(-0.96%) | |
Jun 28, 2018 | 24.35 | 24.48 | 23.77 | 23.93 | 2,872,252 | -0.27(-1.12%) |
Jun 27, 2018 | 24.19 | 24.31 | 23.96 | 24.20 | 2,994,988 | +0.37(+1.55%) |
Jun 26, 2018 | 23.63 | 23.85 | 23.54 | 23.83 | 1,106,187 | +0.09(+0.38%) |
Jun 25, 2018 | 23.59 | 23.75 | 23.54 | 23.74 | 2,557,960 | -0.13(-0.54%) |
Jun 22, 2018 | 23.83 | 23.95 | 23.71 | 23.87 | 2,301,606 | -0.23(-0.95%) |
Jun 21, 2018 | 24.27 | 24.36 | 23.88 | 24.10 | 2,604,199 | +0.07(+0.29%) |
Jun 20, 2018 | 24.00 | 24.06 | 23.91 | 24.03 | 3,860,018 | +0.38(+1.61%) |
Jun 19, 2018 | 23.69 | 23.69 | 23.44 | 23.65 | 2,492,351 | -0.35(-1.46%) |
Jun 18, 2018 | 24.22 | 24.32 | 23.89 | 24.00 | 2,997,367 | -0.52(-2.12%) |
Jun 15, 2018 | 24.52 | 24.02 | 24.52 | 4,126,234 | +0.50(+2.08%) | |
Jun 14, 2018 | 23.93 | 24.06 | 23.71 | 24.02 | 3,448,417 | +0.07(+0.29%) |
Jun 13, 2018 | 23.87 | 24.09 | 23.87 | 23.95 | 2,658,391 | +0.16(+0.67%) |
Jun 12, 2018 | 23.80 | 23.84 | 23.60 | 23.79 | 2,308,257 | -0.04(-0.17%) |
Jun 11, 2018 | 23.88 | 23.91 | 23.70 | 23.83 | 4,742,756 | +0.34(+1.45%) |
Jun 08, 2018 | 23.34 | 23.50 | 23.26 | 23.49 | 2,243,608 | -0.22(-0.93%) |
Jun 07, 2018 | 23.84 | 23.99 | 23.65 | 23.71 | 4,342,081 | +0.26(+1.11%) |
Jun 06, 2018 | 23.25 | 23.45 | 2,327,295 | +0.08(+0.34%) | ||
Jun 05, 2018 | 23.33 | 23.48 | 23.30 | 23.37 | 3,935,173 | -0.30(-1.27%) |
Jun 04, 2018 | 23.82 | 23.94 | 23.64 | 23.67 | 1,886,700 | -0.36(-1.50%) |
Jun 01, 2018 | 23.89 | 24.06 | 23.76 | 24.03 | 2,714,479 | +0.14(+0.59%) |
May 31, 2018 | 23.69 | 24.13 | 23.69 | 23.89 | 4,444,498 | +0.52(+2.23%) |
May 30, 2018 | 23.28 | 23.43 | 23.25 | 23.37 | 1,653,681 | -0.10(-0.43%) |
May 29, 2018 | 23.47 | 23.50 | 23.16 | 23.47 | 4,034,864 | -0.50(-2.09%) |
May 25, 2018 | 23.97 | 23.97 | 23.97 | 0 | -0.05(-0.21%) | |
May 24, 2018 | 23.87 | 24.06 | 23.79 | 24.02 | 1,746,355 | +0.10(+0.42%) |
May 23, 2018 | 23.85 | 24.05 | 23.84 | 23.92 | 4,500,910 | +0.20(+0.84%) |
May 22, 2018 | 23.41 | 23.79 | 23.36 | 23.72 | 3,046,999 | +0.59(+2.55%) |
May 21, 2018 | 23.22 | 23.25 | 23.01 | 23.13 | 2,985,136 | -0.06(-0.26%) |
May 18, 2018 | 23.30 | 23.45 | 23.19 | 23.19 | 1,695,732 | -0.07(-0.30%) |
May 17, 2018 | 22.80 | 23.37 | 22.74 | 23.26 | 3,612,489 | +0.31(+1.35%) |
May 16, 2018 | 23.02 | 23.08 | 22.91 | 22.95 | 2,018,682 | -0.18(-0.78%) |
May 15, 2018 | 23.31 | 23.33 | 23.05 | 23.13 | 2,507,309 | +0.00(+0.00%) |
May 14, 2018 | 22.87 | 23.21 | 22.86 | 23.13 | 3,117,893 | +0.18(+0.78%) |
May 11, 2018 | 22.90 | 22.98 | 22.79 | 22.95 | 1,339,256 | +0.07(+0.31%) |
May 10, 2018 | 22.53 | 23.00 | 22.46 | 22.88 | 5,033,609 | +0.58(+2.60%) |
May 09, 2018 | 22.29 | 22.47 | 22.26 | 22.30 | 1,240,076 | -0.03(-0.13%) |
May 08, 2018 | 22.35 | 22.41 | 22.09 | 22.33 | 1,958,471 | +0.03(+0.13%) |
May 07, 2018 | 22.45 | 22.54 | 22.28 | 22.30 | 3,475,325 | +0.15(+0.68%) |
May 04, 2018 | 22.26 | 22.30 | 22.04 | 22.15 | 1,555,824 | -0.16(-0.72%) |
May 03, 2018 | 22.24 | 22.31 | 22.05 | 22.31 | 4,191,927 | -0.17(-0.76%) |
May 02, 2018 | 22.57 | 22.61 | 22.40 | 22.48 | 3,128,080 | -0.35(-1.53%) |
May 01, 2018 | 22.88 | 22.97 | 22.64 | 22.83 | 2,575,559 | +0.27(+1.20%) |
Apr 30, 2018 | 22.36 | 22.57 | 22.25 | 22.56 | 2,183,550 | -0.04(-0.18%) |
Apr 27, 2018 | 22.75 | 22.78 | 22.58 | 22.60 | 2,062,020 | -0.45(-1.95%) |
Apr 26, 2018 | 22.91 | 23.18 | 22.90 | 23.05 | 2,937,914 | +0.12(+0.52%) |
Apr 25, 2018 | 22.82 | 22.94 | 22.71 | 22.93 | 1,061,243 | +0.02(+0.09%) |
Apr 24, 2018 | 22.76 | 22.95 | 22.74 | 22.91 | 2,788,419 | +0.29(+1.28%) |
Apr 23, 2018 | 22.47 | 22.70 | 22.47 | 22.62 | 3,393,376 | +0.06(+0.27%) |
Apr 20, 2018 | 22.18 | 22.60 | 22.16 | 22.56 | 5,173,935 | +0.47(+2.13%) |
Apr 19, 2018 | 22.19 | 22.52 | 21.97 | 22.09 | 4,147,725 | -0.52(-2.30%) |
Apr 18, 2018 | 22.84 | 22.98 | 22.54 | 22.61 | 2,926,173 | +0.01(+0.04%) |
Apr 17, 2018 | 22.65 | 22.77 | 22.58 | 22.60 | 2,216,092 | -0.09(-0.40%) |
Apr 16, 2018 | 22.76 | 22.90 | 22.67 | 22.69 | 1,386,569 | +0.12(+0.53%) |
Apr 13, 2018 | 22.56 | 22.75 | 22.51 | 22.57 | 2,340,353 | +0.38(+1.71%) |
Apr 12, 2018 | 22.15 | 22.24 | 21.98 | 22.19 | 2,432,723 | +0.17(+0.77%) |
Apr 11, 2018 | 22.11 | 22.18 | 22.00 | 22.02 | 1,538,313 | +0.08(+0.36%) |
Apr 10, 2018 | 21.94 | 22.02 | 21.82 | 21.94 | 2,455,936 | -0.31(-1.39%) |
Apr 09, 2018 | 22.17 | 22.30 | 21.78 | 22.25 | 2,852,037 | +0.01(+0.04%) |
Apr 06, 2018 | 22.29 | 22.34 | 22.22 | 22.24 | 1,364,077 | +0.15(+0.68%) |
Apr 05, 2018 | 22.25 | 22.33 | 21.92 | 22.09 | 2,257,907 | -0.24(-1.07%) |
Apr 04, 2018 | 22.51 | 22.65 | 22.28 | 22.33 | 2,398,727 | +0.10(+0.45%) |
Apr 03, 2018 | 22.17 | 22.32 | 22.14 | 22.23 | 1,261,391 | +0.19(+0.86%) |
Apr 02, 2018 | 22.08 | 22.14 | 21.86 | 22.04 | 2,731,089 | -0.51(-2.26%) |
Mar 29, 2018 | 22.55 | 22.55 | 22.55 | 0 | +0.25(+1.12%) | |
Mar 28, 2018 | 22.27 | 22.35 | 22.18 | 22.30 | 1,559,609 | -0.06(-0.27%) |
Mar 27, 2018 | 22.17 | 22.44 | 22.00 | 22.36 | 1,737,845 | +0.33(+1.50%) |
Mar 26, 2018 | 21.86 | 22.08 | 21.83 | 22.03 | 2,406,319 | +0.35(+1.61%) |
Mar 23, 2018 | 21.67 | 21.89 | 21.65 | 21.68 | 1,589,495 | -0.20(-0.91%) |
Mar 22, 2018 | 22.05 | 22.24 | 21.86 | 21.88 | 2,325,268 | -0.18(-0.82%) |
Mar 21, 2018 | 22.38 | 22.47 | 21.97 | 22.06 | 2,556,514 | -0.23(-1.03%) |
Mar 20, 2018 | 22.24 | 22.44 | 22.13 | 22.29 | 3,081,456 | +0.16(+0.72%) |
Mar 19, 2018 | 22.10 | 22.16 | 22.04 | 22.13 | 1,930,891 | -0.35(-1.56%) |
Mar 16, 2018 | 22.31 | 22.51 | 22.29 | 22.48 | 1,535,138 | +0.08(+0.36%) |
Mar 15, 2018 | 22.87 | 22.88 | 22.23 | 22.40 | 5,609,363 | -0.42(-1.84%) |
Mar 14, 2018 | 22.74 | 22.84 | 22.60 | 22.82 | 3,104,765 | -0.42(-1.81%) |
Mar 13, 2018 | 23.27 | 23.29 | 23.13 | 23.24 | 2,422,835 | +0.03(+0.13%) |
Mar 12, 2018 | 23.16 | 23.37 | 23.10 | 23.21 | 6,149,759 | +0.47(+2.07%) |
Mar 09, 2018 | 22.78 | 22.88 | 22.71 | 22.74 | 1,111,976 | -0.18(-0.79%) |
Mar 08, 2018 | 23.14 | 23.14 | 22.81 | 22.92 | 2,489,931 | -0.30(-1.29%) |
Mar 07, 2018 | 23.24 | 23.08 | 23.22 | 1,769,215 | +0.27(+1.18%) | |
Mar 06, 2018 | 22.82 | 22.97 | 22.70 | 22.95 | 1,932,405 | +0.42(+1.86%) |
Mar 05, 2018 | 22.54 | 22.63 | 22.38 | 22.53 | 1,684,381 | -0.05(-0.22%) |
Mar 02, 2018 | 22.54 | 22.64 | 22.45 | 22.58 | 2,394,720 | +0.13(+0.58%) |