Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 20.43 | 21.07 | 20.42 | 20.92 | 1,532,760 | +0.55(+2.70%) |
Jan 30, 2019 | 19.90 | 20.38 | 19.63 | 20.37 | 981,190 | +0.62(+3.14%) |
Jan 29, 2019 | 20.30 | 20.32 | 19.72 | 19.75 | 964,854 | -0.56(-2.76%) |
Jan 28, 2019 | 19.90 | 20.33 | 19.67 | 20.31 | 1,236,808 | +0.11(+0.54%) |
Jan 25, 2019 | 20.06 | 20.30 | 19.92 | 20.20 | 1,820,000 | +0.35(+1.76%) |
Jan 24, 2019 | 19.51 | 19.91 | 19.45 | 19.85 | 1,133,034 | +0.56(+2.90%) |
Jan 23, 2019 | 19.63 | 19.68 | 19.16 | 19.29 | 798,077 | -0.16(-0.82%) |
Jan 22, 2019 | 19.74 | 19.75 | 19.25 | 19.45 | 1,610,347 | -0.43(-2.16%) |
Jan 18, 2019 | 19.80 | 19.99 | 19.50 | 19.88 | 1,188,900 | +0.33(+1.69%) |
Jan 17, 2019 | 19.00 | 19.62 | 18.86 | 19.55 | 803,362 | +0.38(+1.98%) |
Jan 16, 2019 | 19.38 | 19.70 | 19.08 | 19.17 | 1,220,840 | -0.16(-0.83%) |
Jan 15, 2019 | 19.26 | 19.48 | 18.85 | 19.33 | 1,726,993 | +0.74(+3.98%) |
Jan 14, 2019 | 18.80 | 18.85 | 18.48 | 18.59 | 1,644,088 | -0.47(-2.47%) |
Jan 11, 2019 | 19.03 | 19.19 | 18.81 | 19.06 | 1,329,800 | -0.10(-0.52%) |
Jan 10, 2019 | 18.98 | 19.35 | 18.87 | 19.16 | 1,353,109 | -0.14(-0.73%) |
Jan 09, 2019 | 19.39 | 19.56 | 19.19 | 19.30 | 1,183,638 | +0.08(+0.42%) |
Jan 08, 2019 | 19.62 | 19.78 | 18.87 | 19.22 | 1,573,055 | -0.04(-0.21%) |
Jan 07, 2019 | 18.59 | 19.37 | 18.44 | 19.26 | 2,802,368 | +0.69(+3.72%) |
Jan 04, 2019 | 18.08 | 18.68 | 18.00 | 18.57 | 2,036,200 | +0.91(+5.15%) |
Jan 03, 2019 | 17.99 | 18.41 | 17.63 | 17.66 | 2,309,941 | -0.72(-3.92%) |
Jan 02, 2019 | 16.53 | 18.48 | 16.30 | 18.38 | 6,581,950 | +1.50(+8.89%) |
Dec 31, 2018 | 17.12 | 17.30 | 16.75 | 16.88 | 2,474,900 | -0.03(-0.18%) |
Dec 28, 2018 | 17.18 | 17.35 | 16.89 | 16.91 | 2,043,400 | -0.22(-1.28%) |
Dec 27, 2018 | 16.56 | 17.20 | 16.51 | 17.13 | 2,123,209 | +0.29(+1.72%) |
Dec 26, 2018 | 15.89 | 16.90 | 15.81 | 16.84 | 2,376,229 | +1.08(+6.85%) |
Dec 24, 2018 | 15.71 | 16.35 | 15.64 | 15.76 | 2,051,700 | -0.27(-1.68%) |
Dec 21, 2018 | 16.82 | 16.92 | 16.03 | 16.03 | 3,796,600 | -0.79(-4.70%) |
Dec 20, 2018 | 17.87 | 18.22 | 16.29 | 16.82 | 3,292,328 | -1.20(-6.66%) |
Dec 19, 2018 | 18.11 | 18.67 | 17.76 | 18.02 | 2,682,173 | -0.03(-0.17%) |
Dec 18, 2018 | 17.78 | 18.23 | 17.63 | 18.05 | 1,956,722 | +0.51(+2.91%) |
Dec 17, 2018 | 18.11 | 18.19 | 17.40 | 17.54 | 2,202,707 | -0.64(-3.52%) |
Dec 14, 2018 | 18.28 | 18.71 | 18.05 | 18.18 | 1,672,300 | -0.35(-1.89%) |
Dec 13, 2018 | 19.32 | 19.48 | 18.46 | 18.53 | 1,935,355 | -0.71(-3.69%) |
Dec 12, 2018 | 19.13 | 19.66 | 18.90 | 19.24 | 2,374,683 | +0.48(+2.56%) |
Dec 11, 2018 | 19.06 | 19.41 | 18.62 | 18.76 | 1,687,500 | +0.16(+0.86%) |
Dec 10, 2018 | 18.11 | 18.70 | 17.98 | 18.60 | 1,491,216 | +0.44(+2.42%) |
Dec 07, 2018 | 18.82 | 18.93 | 18.00 | 18.16 | 1,549,100 | -0.79(-4.17%) |
Dec 06, 2018 | 17.72 | 18.88 | 17.62 | 18.95 | 1,972,351 | +0.59(+3.21%) |
Dec 04, 2018 | 19.16 | 19.33 | 18.29 | 18.36 | 2,667,900 | -0.84(-4.37%) |
Dec 03, 2018 | 19.27 | 19.29 | 18.88 | 19.20 | 2,610,887 | +0.41(+2.18%) |
Nov 30, 2018 | 18.02 | 18.95 | 17.96 | 18.79 | 4,484,100 | +0.66(+3.64%) |
Nov 29, 2018 | 18.80 | 19.00 | 17.08 | 18.13 | 9,520,812 | -0.06(-0.33%) |
Nov 28, 2018 | 17.67 | 18.28 | 17.37 | 18.19 | 4,538,676 | +0.78(+4.48%) |
Nov 27, 2018 | 17.13 | 17.65 | 16.91 | 17.41 | 2,096,601 | +0.13(+0.75%) |
Nov 26, 2018 | 17.25 | 17.58 | 17.13 | 17.28 | 2,385,173 | +0.28(+1.65%) |
Nov 23, 2018 | 16.58 | 17.20 | 16.58 | 17.00 | 790,100 | +0.20(+1.19%) |
Nov 21, 2018 | 16.80 | 16.80 | 16.80 | 0 | +0.61(+3.77%) | |
Nov 20, 2018 | 15.90 | 16.77 | 15.71 | 16.19 | 3,874,404 | -0.47(-2.82%) |
Nov 19, 2018 | 17.84 | 17.90 | 16.61 | 16.66 | 3,277,999 | -1.24(-6.93%) |
Nov 16, 2018 | 17.83 | 18.15 | 17.69 | 17.90 | 997,800 | -0.16(-0.89%) |
Nov 15, 2018 | 17.62 | 18.16 | 17.55 | 18.06 | 1,860,513 | +0.39(+2.21%) |
Nov 14, 2018 | 18.13 | 18.25 | 17.62 | 17.67 | 1,293,250 | -0.14(-0.79%) |
Nov 13, 2018 | 17.88 | 18.32 | 17.68 | 17.81 | 1,225,753 | +0.05(+0.28%) |
Nov 12, 2018 | 18.43 | 18.47 | 17.42 | 17.76 | 1,821,210 | -0.73(-3.95%) |
Nov 09, 2018 | 19.07 | 19.10 | 18.23 | 18.49 | 1,609,100 | -0.49(-2.58%) |
Nov 08, 2018 | 19.25 | 19.44 | 18.88 | 18.98 | 1,427,205 | -0.27(-1.40%) |
Nov 07, 2018 | 18.79 | 19.40 | 18.73 | 19.25 | 1,597,969 | +0.69(+3.72%) |
Nov 06, 2018 | 18.20 | 18.83 | 18.13 | 18.56 | 1,450,478 | +0.35(+1.92%) |
Nov 05, 2018 | 18.61 | 18.87 | 17.89 | 18.21 | 1,611,236 | -0.23(-1.25%) |
Nov 02, 2018 | 18.72 | 18.82 | 18.24 | 18.44 | 1,896,100 | -0.18(-0.97%) |
Nov 01, 2018 | 18.14 | 18.65 | 17.77 | 18.62 | 1,959,948 | +0.62(+3.44%) |
Oct 31, 2018 | 17.92 | 18.40 | 17.82 | 18.00 | 2,105,916 | +0.52(+2.97%) |
Oct 30, 2018 | 16.97 | 17.61 | 16.89 | 17.48 | 1,485,496 | +0.22(+1.27%) |
Oct 29, 2018 | 18.10 | 18.30 | 16.90 | 17.26 | 2,582,020 | -0.41(-2.32%) |
Oct 26, 2018 | 17.88 | 18.16 | 17.36 | 17.67 | 2,743,800 | -0.74(-4.02%) |
Oct 25, 2018 | 17.55 | 18.50 | 17.45 | 18.41 | 3,628,027 | +1.06(+6.11%) |
Oct 24, 2018 | 18.44 | 18.55 | 17.31 | 17.35 | 2,270,603 | -1.09(-5.91%) |
Oct 23, 2018 | 18.14 | 18.73 | 17.90 | 18.44 | 2,124,524 | -0.31(-1.65%) |
Oct 22, 2018 | 18.10 | 18.95 | 18.04 | 18.75 | 2,255,904 | +0.73(+4.05%) |
Oct 19, 2018 | 19.07 | 19.21 | 18.00 | 18.02 | 2,587,400 | -0.97(-5.11%) |
Oct 18, 2018 | 19.71 | 19.78 | 18.85 | 18.99 | 1,811,557 | -0.85(-4.28%) |
Oct 17, 2018 | 20.11 | 20.11 | 19.61 | 19.84 | 1,433,442 | -0.23(-1.15%) |
Oct 16, 2018 | 19.40 | 20.14 | 19.20 | 20.07 | 2,630,538 | +0.99(+5.19%) |
Oct 15, 2018 | 19.12 | 19.51 | 18.74 | 19.08 | 2,812,508 | -0.13(-0.68%) |
Oct 12, 2018 | 19.45 | 19.50 | 18.75 | 19.21 | 3,180,200 | +0.36(+1.91%) |
Oct 11, 2018 | 18.83 | 19.30 | 18.69 | 18.85 | 4,075,791 | -0.13(-0.68%) |
Oct 10, 2018 | 19.62 | 19.65 | 18.69 | 18.98 | 5,145,554 | -0.74(-3.75%) |
Oct 09, 2018 | 19.70 | 20.26 | 19.51 | 19.72 | 4,040,279 | -0.21(-1.05%) |
Oct 08, 2018 | 20.50 | 20.61 | 19.42 | 19.93 | 4,173,738 | -0.96(-4.60%) |
Oct 05, 2018 | 21.14 | 21.57 | 20.41 | 20.89 | 3,602,700 | -0.29(-1.37%) |
Oct 04, 2018 | 22.35 | 22.35 | 21.07 | 21.18 | 2,977,537 | -1.18(-5.28%) |
Oct 03, 2018 | 22.14 | 22.46 | 21.65 | 22.36 | 1,964,523 | +0.33(+1.50%) |
Oct 02, 2018 | 22.50 | 22.80 | 21.95 | 22.03 | 5,171,352 | -0.48(-2.13%) |
Oct 01, 2018 | 24.00 | 24.10 | 22.48 | 22.51 | 4,183,581 | -1.40(-5.86%) |
Sep 28, 2018 | 23.64 | 24.43 | 23.60 | 23.91 | 4,125,100 | +0.33(+1.40%) |
Sep 27, 2018 | 23.80 | 24.12 | 23.52 | 23.58 | 2,725,341 | -0.18(-0.76%) |
Sep 26, 2018 | 24.20 | 24.43 | 23.69 | 23.76 | 3,692,856 | -0.24(-1.00%) |
Sep 25, 2018 | 23.84 | 24.02 | 23.77 | 24.00 | 2,149,765 | +0.19(+0.80%) |
Sep 24, 2018 | 23.45 | 23.83 | 23.05 | 23.81 | 2,400,004 | +0.17(+0.72%) |
Sep 21, 2018 | 24.00 | 24.01 | 23.60 | 23.64 | 3,969,400 | -0.28(-1.17%) |
Sep 20, 2018 | 23.62 | 24.04 | 23.45 | 23.92 | 2,305,761 | +0.37(+1.57%) |
Sep 19, 2018 | 24.03 | 24.17 | 23.25 | 23.55 | 2,599,981 | -0.49(-2.04%) |
Sep 18, 2018 | 23.98 | 24.23 | 23.88 | 24.04 | 2,082,963 | +0.27(+1.14%) |
Sep 17, 2018 | 24.64 | 24.87 | 23.68 | 23.77 | 3,248,004 | -0.97(-3.92%) |
Sep 14, 2018 | 25.00 | 25.15 | 24.68 | 24.74 | 2,521,200 | -0.17(-0.68%) |
Sep 13, 2018 | 24.79 | 25.36 | 24.73 | 24.91 | 1,486,178 | +0.07(+0.28%) |
Sep 12, 2018 | 25.03 | 25.18 | 24.16 | 24.84 | 1,812,619 | -0.31(-1.23%) |
Sep 11, 2018 | 24.50 | 25.40 | 24.46 | 25.15 | 2,019,573 | +0.48(+1.95%) |
Sep 10, 2018 | 24.86 | 24.99 | 24.38 | 24.67 | 2,204,100 | +0.12(+0.49%) |
Sep 07, 2018 | 24.00 | 25.08 | 23.96 | 24.55 | 2,663,500 | +0.22(+0.90%) |
Sep 06, 2018 | 23.51 | 24.43 | 23.40 | 24.33 | 3,981,122 | +0.77(+3.27%) |
Sep 05, 2018 | 24.52 | 24.60 | 23.02 | 23.56 | 5,171,278 | -1.05(-4.27%) |
Sep 04, 2018 | 24.32 | 24.67 | 23.83 | 24.61 | 3,911,903 | +0.05(+0.20%) |
Aug 31, 2018 | 24.56 | 24.56 | 24.56 | 0 | +0.73(+3.06%) | |
Aug 30, 2018 | 23.93 | 24.14 | 23.75 | 23.83 | 8,551,883 | +0.13(+0.55%) |
Aug 29, 2018 | 24.68 | 24.75 | 23.53 | 23.70 | 19,210,900 | -1.22(-4.90%) |
Aug 28, 2018 | 26.01 | 27.08 | 26.00 | 24.92 | 7,232,099 | -1.08(-4.15%) |
Aug 27, 2018 | 27.00 | 27.19 | 25.98 | 26.00 | 3,080,503 | -0.63(-2.37%) |
Aug 24, 2018 | 25.90 | 26.70 | 25.90 | 26.63 | 3,283,900 | +0.77(+2.98%) |
Aug 23, 2018 | 25.82 | 26.34 | 25.82 | 25.86 | 3,122,216 | +0.17(+0.66%) |
Aug 22, 2018 | 25.34 | 25.70 | 25.14 | 25.69 | 1,717,551 | +0.31(+1.22%) |
Aug 21, 2018 | 25.20 | 25.69 | 25.10 | 25.38 | 1,656,058 | +0.24(+0.95%) |
Aug 20, 2018 | 24.67 | 25.23 | 24.47 | 25.14 | 1,635,115 | +0.57(+2.32%) |
Aug 17, 2018 | 25.23 | 25.27 | 24.36 | 24.57 | 1,689,900 | -0.75(-2.96%) |
Aug 16, 2018 | 25.54 | 25.70 | 25.27 | 25.32 | 1,341,869 | +0.12(+0.48%) |
Aug 15, 2018 | 25.48 | 25.89 | 24.93 | 25.20 | 1,569,838 | -0.51(-1.98%) |
Aug 14, 2018 | 25.28 | 25.75 | 24.95 | 25.71 | 1,384,877 | +0.52(+2.06%) |
Aug 13, 2018 | 25.81 | 26.08 | 25.14 | 25.19 | 1,420,893 | -0.62(-2.40%) |
Aug 10, 2018 | 25.80 | 26.37 | 25.69 | 25.81 | 1,449,200 | -0.34(-1.30%) |
Aug 09, 2018 | 25.80 | 26.41 | 25.66 | 26.15 | 1,969,446 | +0.46(+1.79%) |
Aug 08, 2018 | 25.62 | 25.90 | 25.28 | 25.69 | 1,518,061 | +0.13(+0.51%) |
Aug 07, 2018 | 25.02 | 26.04 | 24.91 | 25.56 | 2,839,697 | +0.67(+2.69%) |
Aug 06, 2018 | 24.49 | 24.97 | 24.40 | 24.89 | 1,346,994 | +0.41(+1.67%) |
Aug 03, 2018 | 24.70 | 24.72 | 24.13 | 24.48 | 1,509,500 | -0.13(-0.53%) |
Aug 02, 2018 | 23.58 | 24.64 | 23.35 | 24.61 | 2,687,387 | +0.94(+3.97%) |
Aug 01, 2018 | 23.85 | 24.21 | 23.52 | 23.67 | 2,842,666 | -0.29(-1.21%) |
Jul 31, 2018 | 23.75 | 24.44 | 23.57 | 23.96 | 3,430,156 | +0.18(+0.76%) |
Jul 30, 2018 | 24.80 | 24.88 | 23.35 | 23.78 | 3,879,725 | -1.08(-4.34%) |
Jul 27, 2018 | 26.51 | 26.55 | 24.47 | 24.86 | 3,249,000 | -1.58(-5.98%) |
Jul 26, 2018 | 26.03 | 26.65 | 25.85 | 26.44 | 1,809,205 | -0.03(-0.11%) |
Jul 25, 2018 | 25.82 | 26.68 | 25.43 | 26.47 | 1,854,697 | +0.55(+2.12%) |
Jul 24, 2018 | 26.97 | 26.99 | 25.67 | 25.92 | 2,521,355 | -0.73(-2.74%) |
Jul 23, 2018 | 26.35 | 26.77 | 26.10 | 26.65 | 1,903,340 | +0.52(+1.99%) |
Jul 20, 2018 | 26.45 | 26.72 | 26.08 | 26.13 | 1,951,047 | -0.26(-0.99%) |
Jul 19, 2018 | 26.71 | 26.85 | 26.31 | 26.39 | 1,906,059 | -0.50(-1.86%) |
Jul 18, 2018 | 27.32 | 27.32 | 26.43 | 26.89 | 1,955,796 | -0.43(-1.57%) |
Jul 17, 2018 | 26.18 | 27.56 | 26.01 | 27.32 | 4,600,033 | +0.96(+3.64%) |
Jul 16, 2018 | 26.41 | 26.46 | 26.01 | 26.36 | 1,410,207 | +0.08(+0.30%) |
Jul 13, 2018 | 26.80 | 26.93 | 26.11 | 26.28 | 1,817,279 | -0.47(-1.76%) |
Jul 12, 2018 | 26.50 | 26.88 | 26.27 | 26.75 | 2,543,137 | +0.50(+1.90%) |
Jul 11, 2018 | 25.81 | 26.48 | 25.75 | 26.25 | 2,152,152 | +0.08(+0.31%) |
Jul 10, 2018 | 26.50 | 26.76 | 26.05 | 26.17 | 2,691,353 | -0.44(-1.65%) |
Jul 09, 2018 | 26.41 | 26.74 | 26.04 | 26.61 | 2,585,848 | +0.47(+1.80%) |
Jul 06, 2018 | 25.89 | 26.27 | 25.77 | 26.14 | 2,239,320 | +0.23(+0.89%) |
Jul 05, 2018 | 25.50 | 25.94 | 25.26 | 25.91 | 1,999,398 | +0.60(+2.37%) |
Jul 03, 2018 | 25.31 | 25.31 | 25.31 | 0 | -0.25(-0.98%) | |
Jul 02, 2018 | 24.59 | 25.56 | 24.26 | 25.56 | 2,477,917 | +0.57(+2.28%) |
Jun 29, 2018 | 25.24 | 24.75 | 24.99 | 3,217,243 | +0.07(+0.28%) | |
Jun 28, 2018 | 24.33 | 25.15 | 24.23 | 24.92 | 3,454,246 | +0.40(+1.63%) |
Jun 27, 2018 | 26.00 | 26.58 | 24.14 | 24.52 | 6,712,927 | -1.33(-5.15%) |
Jun 26, 2018 | 25.80 | 26.14 | 25.42 | 25.85 | 4,192,339 | +0.40(+1.57%) |
Jun 25, 2018 | 26.28 | 26.37 | 25.02 | 25.45 | 7,003,146 | -1.39(-5.18%) |
Jun 22, 2018 | 27.81 | 27.88 | 26.40 | 26.84 | 10,696,297 | -0.77(-2.79%) |
Jun 21, 2018 | 29.25 | 29.60 | 27.62 | 27.61 | 7,685,791 | -1.40(-4.83%) |
Jun 20, 2018 | 28.39 | 29.79 | 27.52 | 29.01 | 14,341,989 | +0.86(+3.06%) |
Jun 19, 2018 | 28.42 | 28.80 | 26.70 | 28.15 | 9,332,261 | -0.49(-1.71%) |
Jun 18, 2018 | 26.51 | 28.91 | 26.20 | 28.64 | 9,906,872 | +1.86(+6.95%) |
Jun 15, 2018 | 26.89 | 26.72 | 26.78 | 5,431,540 | +0.06(+0.22%) | |
Jun 14, 2018 | 26.37 | 27.25 | 26.26 | 26.72 | 5,704,617 | +0.57(+2.18%) |
Jun 13, 2018 | 26.29 | 26.54 | 25.94 | 26.15 | 3,491,470 | -0.10(-0.38%) |
Jun 12, 2018 | 25.98 | 26.50 | 25.97 | 26.25 | 3,280,443 | +0.33(+1.27%) |
Jun 11, 2018 | 25.93 | 26.16 | 25.74 | 25.92 | 2,903,951 | +0.09(+0.35%) |
Jun 08, 2018 | 25.71 | 26.26 | 25.55 | 25.83 | 4,444,767 | -0.05(-0.19%) |
Jun 07, 2018 | 26.60 | 26.63 | 25.49 | 25.88 | 4,456,225 | -0.83(-3.11%) |
Jun 06, 2018 | 26.71 | 3,509,514 | +0.17(+0.64%) | |||
Jun 05, 2018 | 26.20 | 26.73 | 26.20 | 26.54 | 3,654,043 | +0.44(+1.69%) |
Jun 04, 2018 | 26.44 | 26.45 | 25.16 | 26.10 | 5,804,022 | -0.19(-0.72%) |
Jun 01, 2018 | 25.91 | 26.51 | 25.87 | 26.29 | 6,307,106 | +0.61(+2.38%) |
May 31, 2018 | 26.09 | 26.25 | 24.49 | 25.68 | 21,199,740 | -2.10(-7.56%) |
May 30, 2018 | 27.39 | 27.99 | 26.99 | 27.78 | 9,199,156 | +0.53(+1.94%) |
May 29, 2018 | 27.25 | 27.78 | 26.92 | 27.25 | 4,789,629 | -0.16(-0.58%) |
May 25, 2018 | 27.41 | 27.41 | 27.41 | 0 | +0.17(+0.62%) | |
May 24, 2018 | 27.35 | 27.71 | 26.89 | 27.24 | 3,504,884 | -0.08(-0.29%) |
May 23, 2018 | 26.79 | 27.45 | 26.02 | 27.32 | 5,606,439 | +0.42(+1.56%) |
May 22, 2018 | 27.90 | 28.01 | 26.88 | 26.90 | 6,346,122 | -0.93(-3.34%) |
May 21, 2018 | 28.50 | 28.57 | 27.76 | 27.83 | 4,815,116 | -0.29(-1.03%) |
May 18, 2018 | 27.75 | 28.44 | 27.38 | 28.12 | 4,367,138 | +0.44(+1.59%) |
May 17, 2018 | 27.63 | 28.12 | 27.26 | 27.68 | 3,109,481 | +0.03(+0.11%) |
May 16, 2018 | 27.50 | 28.06 | 27.40 | 27.65 | 3,542,131 | +0.11(+0.40%) |
May 15, 2018 | 26.80 | 27.73 | 26.45 | 27.54 | 4,494,877 | +0.40(+1.47%) |
May 14, 2018 | 27.77 | 28.18 | 26.95 | 27.14 | 7,040,096 | -0.21(-0.77%) |
May 11, 2018 | 28.22 | 28.26 | 26.80 | 27.35 | 8,757,327 | -1.17(-4.10%) |
May 10, 2018 | 27.23 | 28.68 | 27.15 | 28.52 | 7,399,729 | +1.39(+5.12%) |
May 09, 2018 | 26.86 | 27.69 | 26.50 | 27.13 | 9,528,414 | +0.66(+2.49%) |
May 08, 2018 | 25.30 | 26.58 | 25.01 | 26.47 | 5,644,412 | +1.09(+4.29%) |
May 07, 2018 | 24.40 | 25.69 | 24.34 | 25.38 | 5,080,407 | +1.12(+4.62%) |
May 04, 2018 | 24.32 | 24.45 | 23.90 | 24.26 | 4,957,945 | -0.13(-0.53%) |
May 03, 2018 | 23.65 | 24.59 | 23.22 | 24.39 | 4,545,037 | +0.76(+3.22%) |
May 02, 2018 | 23.39 | 24.08 | 23.32 | 23.63 | 4,926,341 | +0.35(+1.50%) |
May 01, 2018 | 22.83 | 23.31 | 22.70 | 23.28 | 2,858,768 | +0.42(+1.84%) |
Apr 30, 2018 | 22.67 | 23.30 | 22.56 | 22.86 | 3,180,484 | +0.26(+1.15%) |
Apr 27, 2018 | 22.84 | 22.84 | 22.23 | 22.60 | 2,699,198 | +0.01(+0.04%) |
Apr 26, 2018 | 22.30 | 23.11 | 22.15 | 22.59 | 4,896,296 | +0.48(+2.17%) |
Apr 25, 2018 | 22.45 | 22.55 | 21.60 | 22.11 | 6,269,027 | -0.31(-1.38%) |
Apr 24, 2018 | 23.29 | 23.29 | 22.10 | 22.42 | 10,590,368 | -0.49(-2.14%) |
Apr 23, 2018 | 20.80 | 23.95 | 20.43 | 22.91 | 29,865,486 | +2.26(+10.94%) |
Apr 20, 2018 | 21.16 | 21.20 | 20.54 | 20.65 | 1,018,975 | -0.66(-3.10%) |
Apr 19, 2018 | 21.26 | 21.35 | 21.07 | 21.31 | 719,586 | +0.03(+0.14%) |
Apr 18, 2018 | 21.26 | 21.50 | 21.07 | 21.28 | 781,476 | +0.06(+0.28%) |
Apr 17, 2018 | 21.04 | 21.35 | 20.93 | 21.22 | 936,770 | +0.29(+1.39%) |
Apr 16, 2018 | 20.94 | 21.11 | 20.58 | 20.93 | 1,077,027 | +0.20(+0.96%) |
Apr 13, 2018 | 20.95 | 21.00 | 20.51 | 20.73 | 1,353,497 | -0.14(-0.67%) |
Apr 12, 2018 | 20.52 | 21.07 | 20.44 | 20.87 | 1,344,263 | +0.57(+2.81%) |
Apr 11, 2018 | 20.16 | 20.67 | 20.16 | 20.30 | 802,888 | +0.02(+0.10%) |
Apr 10, 2018 | 20.37 | 20.37 | 20.11 | 20.28 | 1,358,739 | +0.22(+1.10%) |
Apr 09, 2018 | 20.30 | 20.42 | 19.95 | 20.06 | 2,029,142 | -0.08(-0.40%) |
Apr 06, 2018 | 20.60 | 20.90 | 19.94 | 20.14 | 949,317 | -0.64(-3.08%) |
Apr 05, 2018 | 20.80 | 21.09 | 20.55 | 20.78 | 1,665,651 | +0.18(+0.87%) |
Apr 04, 2018 | 19.87 | 20.71 | 19.59 | 20.60 | 2,050,937 | +0.28(+1.38%) |
Apr 03, 2018 | 20.42 | 20.53 | 20.15 | 20.32 | 951,414 | +0.08(+0.40%) |
Apr 02, 2018 | 20.50 | 20.75 | 20.16 | 20.24 | 1,429,821 | -0.31(-1.51%) |
Mar 29, 2018 | 20.55 | 20.55 | 20.55 | 0 | +0.33(+1.63%) | |
Mar 28, 2018 | 20.37 | 20.55 | 19.82 | 20.22 | 2,602,604 | -0.25(-1.22%) |
Mar 27, 2018 | 21.41 | 21.48 | 20.32 | 20.47 | 1,394,329 | -0.85(-3.99%) |
Mar 26, 2018 | 21.23 | 21.39 | 20.64 | 21.32 | 1,976,847 | +0.43(+2.06%) |
Mar 23, 2018 | 22.64 | 23.30 | 20.82 | 20.89 | 4,589,302 | -1.86(-8.18%) |
Mar 22, 2018 | 22.35 | 23.21 | 22.27 | 22.75 | 2,780,663 | +0.03(+0.13%) |
Mar 21, 2018 | 21.78 | 22.81 | 21.66 | 22.72 | 3,603,194 | +1.03(+4.75%) |
Mar 20, 2018 | 20.90 | 21.84 | 20.72 | 21.69 | 2,719,233 | +0.77(+3.68%) |
Mar 19, 2018 | 21.11 | 21.16 | 20.77 | 20.92 | 2,167,048 | -0.39(-1.83%) |
Mar 16, 2018 | 21.08 | 21.43 | 20.91 | 21.31 | 2,643,702 | +0.22(+1.04%) |
Mar 15, 2018 | 20.85 | 21.15 | 20.52 | 21.09 | 1,640,056 | +0.37(+1.79%) |
Mar 14, 2018 | 20.42 | 20.94 | 20.36 | 20.72 | 1,412,701 | +0.31(+1.52%) |
Mar 13, 2018 | 20.79 | 21.16 | 20.14 | 20.41 | 2,240,665 | -0.35(-1.69%) |
Mar 12, 2018 | 20.93 | 21.12 | 20.66 | 20.76 | 2,549,994 | -0.17(-0.81%) |
Mar 09, 2018 | 20.97 | 21.10 | 20.69 | 20.93 | 2,381,838 | +0.16(+0.77%) |
Mar 08, 2018 | 20.08 | 20.78 | 20.07 | 20.77 | 1,927,529 | +0.68(+3.38%) |
Mar 07, 2018 | 20.62 | 20.09 | 4,734,557 | +0.68(+3.50%) | ||
Mar 06, 2018 | 18.84 | 19.48 | 18.43 | 19.41 | 3,463,166 | +0.62(+3.30%) |
Mar 05, 2018 | 18.30 | 18.85 | 18.28 | 18.79 | 3,184,083 | -0.03(-0.16%) |
Mar 02, 2018 | 18.36 | 19.02 | 17.53 | 18.82 | 7,607,123 | +0.37(+2.01%) |
Mar 01, 2018 | 20.60 | 20.83 | 18.36 | 18.45 | 14,921,219 | -5.61(-23.32%) |
Feb 28, 2018 | 24.16 | 24.50 | 23.83 | 24.06 | 3,144,494 | +0.05(+0.21%) |
Feb 27, 2018 | 23.87 | 24.41 | 23.69 | 24.01 | 2,549,122 | +0.11(+0.46%) |
Feb 26, 2018 | 23.38 | 24.00 | 23.17 | 23.90 | 1,814,762 | +0.58(+2.49%) |
Feb 23, 2018 | 22.85 | 23.32 | 22.67 | 23.32 | 1,121,655 | +0.64(+2.82%) |
Feb 22, 2018 | 22.68 | 1,186,606 | -0.04(-0.18%) | |||
Feb 21, 2018 | 22.55 | 22.96 | 22.52 | 22.72 | 1,942,509 | +0.15(+0.66%) |
Feb 20, 2018 | 22.00 | 22.97 | 21.75 | 22.57 | 1,738,737 | +0.45(+2.03%) |
Feb 16, 2018 | 22.12 | 22.12 | 22.12 | 0 | -0.04(-0.18%) | |
Feb 15, 2018 | 21.98 | 22.25 | 21.50 | 22.16 | 1,464,840 | +0.96(+4.53%) |
Feb 14, 2018 | 20.16 | 21.25 | 20.11 | 21.20 | 1,183,239 | +0.83(+4.07%) |
Feb 13, 2018 | 20.46 | 20.70 | 20.27 | 20.37 | 1,127,551 | -0.13(-0.63%) |
Feb 12, 2018 | 20.40 | 20.61 | 20.15 | 20.50 | 1,123,223 | +0.27(+1.33%) |
Feb 09, 2018 | 20.11 | 20.42 | 19.25 | 20.23 | 1,173,961 | +0.37(+1.86%) |
Feb 08, 2018 | 20.79 | 20.87 | 19.86 | 19.86 | 987,391 | -0.77(-3.73%) |
Feb 07, 2018 | 20.85 | 21.07 | 20.60 | 20.63 | 929,530 | -0.22(-1.06%) |
Feb 06, 2018 | 21.05 | 20.08 | 20.85 | 1,862,218 | -0.26(-1.23%) | |
Feb 05, 2018 | 21.43 | 21.84 | 20.89 | 21.11 | 1,420,420 | -0.70(-3.21%) |
Feb 02, 2018 | 22.24 | 22.29 | 21.80 | 21.81 | 729,330 | -0.58(-2.59%) |