Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 25.62 | 26.29 | 25.48 | 26.23 | 7,618,745 | +0.60(+2.35%) |
Jan 30, 2019 | 25.36 | 25.78 | 25.36 | 25.62 | 4,329,258 | +0.15(+0.60%) |
Jan 29, 2019 | 25.44 | 25.50 | 25.32 | 25.47 | 4,856,668 | +0.14(+0.57%) |
Jan 28, 2019 | 25.27 | 25.46 | 25.11 | 25.33 | 7,449,295 | +0.06(+0.24%) |
Jan 25, 2019 | 25.49 | 25.62 | 25.22 | 25.27 | 6,608,723 | -0.28(-1.10%) |
Jan 24, 2019 | 25.28 | 25.59 | 25.12 | 25.55 | 7,448,455 | +0.21(+0.84%) |
Jan 23, 2019 | 25.12 | 25.36 | 25.12 | 25.34 | 5,661,731 | +0.22(+0.88%) |
Jan 22, 2019 | 25.01 | 25.11 | 24.67 | 25.11 | 8,864,459 | +0.14(+0.58%) |
Jan 18, 2019 | 25.26 | 25.29 | 24.97 | 24.97 | 7,922,592 | -0.08(-0.34%) |
Jan 17, 2019 | 25.00 | 25.17 | 24.94 | 25.06 | 4,361,840 | +0.02(+0.07%) |
Jan 16, 2019 | 24.78 | 25.05 | 24.78 | 25.04 | 5,600,376 | +0.20(+0.78%) |
Jan 15, 2019 | 24.85 | 25.21 | 24.76 | 24.84 | 5,995,517 | +0.08(+0.31%) |
Jan 14, 2019 | 24.80 | 24.86 | 24.55 | 24.77 | 7,056,902 | -0.15(-0.61%) |
Jan 11, 2019 | 25.00 | 25.02 | 24.78 | 24.92 | 4,427,234 | -0.11(-0.44%) |
Jan 10, 2019 | 24.63 | 25.06 | 24.58 | 25.03 | 4,051,822 | +0.45(+1.83%) |
Jan 09, 2019 | 24.83 | 24.96 | 24.53 | 24.58 | 5,564,372 | -0.31(-1.23%) |
Jan 08, 2019 | 24.49 | 24.89 | 24.44 | 24.89 | 5,491,892 | +0.47(+1.91%) |
Jan 07, 2019 | 24.51 | 24.77 | 24.28 | 24.42 | 9,249,621 | +0.09(+0.38%) |
Jan 04, 2019 | 23.87 | 24.35 | 23.87 | 24.33 | 7,847,490 | +0.44(+1.85%) |
Jan 03, 2019 | 23.78 | 24.09 | 23.72 | 23.88 | 9,253,246 | +0.14(+0.57%) |
Jan 02, 2019 | 23.88 | 23.90 | 23.53 | 23.75 | 4,748,119 | -0.20(-0.81%) |
Dec 31, 2018 | 23.75 | 23.96 | 23.55 | 23.94 | 4,219,613 | +0.20(+0.82%) |
Dec 28, 2018 | 23.88 | 24.03 | 23.66 | 23.75 | 4,494,790 | -0.08(-0.32%) |
Dec 27, 2018 | 23.41 | 23.85 | 23.04 | 23.83 | 6,722,716 | +0.37(+1.59%) |
Dec 26, 2018 | 23.09 | 23.50 | 22.74 | 23.45 | 5,753,681 | +0.36(+1.58%) |
Dec 24, 2018 | 24.14 | 24.22 | 23.04 | 23.09 | 3,497,598 | -0.98(-4.05%) |
Dec 21, 2018 | 24.10 | 24.69 | 23.94 | 24.06 | 11,742,763 | -0.03(-0.11%) |
Dec 20, 2018 | 24.07 | 24.32 | 23.78 | 24.09 | 7,353,277 | +0.01(+0.04%) |
Dec 19, 2018 | 24.10 | 24.39 | 23.87 | 24.08 | 6,658,986 | +0.08(+0.32%) |
Dec 18, 2018 | 24.50 | 24.70 | 23.94 | 24.00 | 8,079,772 | -0.52(-2.11%) |
Dec 17, 2018 | 24.93 | 25.13 | 24.37 | 24.52 | 11,373,732 | -0.33(-1.33%) |
Dec 14, 2018 | 25.06 | 25.09 | 24.78 | 24.85 | 7,570,073 | -0.03(-0.14%) |
Dec 13, 2018 | 24.50 | 25.02 | 24.50 | 24.89 | 9,543,978 | +0.38(+1.56%) |
Dec 12, 2018 | 24.50 | 24.77 | 24.45 | 24.50 | 6,923,058 | +0.09(+0.38%) |
Dec 11, 2018 | 24.24 | 24.48 | 24.16 | 24.41 | 6,148,367 | +0.27(+1.12%) |
Dec 10, 2018 | 24.11 | 24.27 | 23.67 | 24.14 | 4,868,222 | +0.07(+0.28%) |
Dec 07, 2018 | 23.96 | 24.27 | 23.86 | 24.07 | 5,988,337 | +0.18(+0.75%) |
Dec 06, 2018 | 23.85 | 23.94 | 23.45 | 23.89 | 5,830,332 | +0.10(+0.43%) |
Dec 04, 2018 | 24.09 | 24.27 | 23.73 | 23.79 | 7,335,100 | -0.27(-1.13%) |
Dec 03, 2018 | 23.83 | 24.09 | 23.69 | 24.06 | 6,433,893 | +0.31(+1.29%) |
Nov 30, 2018 | 23.60 | 23.77 | 23.49 | 23.76 | 7,171,810 | +0.23(+0.97%) |
Nov 29, 2018 | 23.76 | 23.76 | 23.32 | 23.53 | 6,288,656 | -0.23(-0.96%) |
Nov 28, 2018 | 23.68 | 23.86 | 23.53 | 23.76 | 5,596,768 | +0.05(+0.21%) |
Nov 27, 2018 | 23.58 | 23.78 | 23.50 | 23.71 | 3,585,268 | +0.12(+0.50%) |
Nov 26, 2018 | 23.53 | 23.66 | 23.38 | 23.59 | 5,164,142 | +0.14(+0.58%) |
Nov 23, 2018 | 23.55 | 23.63 | 23.36 | 23.45 | 2,585,766 | -0.14(-0.58%) |
Nov 21, 2018 | 23.59 | 23.59 | 23.59 | 0 | -0.03(-0.14%) | |
Nov 20, 2018 | 23.76 | 23.91 | 23.55 | 23.62 | 3,891,336 | -0.10(-0.43%) |
Nov 19, 2018 | 23.49 | 23.77 | 23.38 | 23.72 | 4,695,406 | +0.20(+0.87%) |
Nov 16, 2018 | 23.60 | 23.69 | 23.29 | 23.52 | 6,689,720 | +0.15(+0.65%) |
Nov 15, 2018 | 23.18 | 23.37 | 22.79 | 23.37 | 7,179,979 | +0.08(+0.33%) |
Nov 14, 2018 | 23.69 | 23.74 | 23.21 | 23.29 | 6,015,974 | -0.41(-1.73%) |
Nov 13, 2018 | 23.58 | 23.75 | 23.42 | 23.70 | 6,937,328 | +0.10(+0.43%) |
Nov 12, 2018 | 23.68 | 23.91 | 23.55 | 23.60 | 4,728,687 | -0.03(-0.11%) |
Nov 09, 2018 | 23.47 | 23.80 | 23.47 | 23.62 | 5,953,147 | +0.06(+0.25%) |
Nov 08, 2018 | 24.08 | 24.08 | 23.28 | 23.57 | 8,104,131 | -0.22(-0.92%) |
Nov 07, 2018 | 23.51 | 23.81 | 23.38 | 23.78 | 7,942,556 | +0.44(+1.87%) |
Nov 06, 2018 | 23.17 | 23.37 | 23.09 | 23.35 | 4,726,631 | +0.26(+1.13%) |
Nov 05, 2018 | 22.75 | 23.11 | 22.67 | 23.09 | 4,510,401 | +0.45(+1.97%) |
Nov 02, 2018 | 22.89 | 22.91 | 22.56 | 22.64 | 4,974,153 | -0.19(-0.85%) |
Nov 01, 2018 | 22.72 | 22.86 | 22.63 | 22.84 | 4,631,424 | +0.15(+0.67%) |
Oct 31, 2018 | 22.77 | 22.89 | 22.45 | 22.68 | 6,668,769 | -0.24(-1.06%) |
Oct 30, 2018 | 22.94 | 23.10 | 22.73 | 22.93 | 5,333,490 | +0.07(+0.29%) |
Oct 29, 2018 | 22.86 | 23.17 | 22.72 | 22.86 | 4,683,292 | +0.04(+0.18%) |
Oct 26, 2018 | 23.38 | 23.49 | 22.62 | 22.82 | 6,075,551 | -0.49(-2.09%) |
Oct 25, 2018 | 23.34 | 23.44 | 23.07 | 23.31 | 7,884,323 | -0.13(-0.57%) |
Oct 24, 2018 | 23.41 | 23.76 | 23.29 | 23.44 | 7,369,105 | +0.20(+0.87%) |
Oct 23, 2018 | 23.36 | 23.52 | 23.08 | 23.24 | 6,140,781 | -0.12(-0.50%) |
Oct 22, 2018 | 23.62 | 23.68 | 23.31 | 23.36 | 5,239,690 | -0.26(-1.10%) |
Oct 19, 2018 | 23.38 | 23.68 | 23.29 | 23.62 | 5,786,568 | +0.30(+1.30%) |
Oct 18, 2018 | 23.19 | 23.45 | 23.11 | 23.31 | 5,550,656 | +0.17(+0.73%) |
Oct 17, 2018 | 23.27 | 23.41 | 23.00 | 23.15 | 4,198,572 | -0.16(-0.68%) |
Oct 16, 2018 | 23.11 | 23.48 | 22.97 | 23.31 | 4,797,417 | +0.17(+0.73%) |
Oct 15, 2018 | 23.06 | 23.33 | 22.94 | 23.14 | 6,248,555 | +0.18(+0.77%) |
Oct 12, 2018 | 22.86 | 23.02 | 22.71 | 22.96 | 8,419,684 | +0.16(+0.70%) |
Oct 11, 2018 | 23.52 | 23.53 | 22.78 | 22.80 | 6,444,575 | -0.61(-2.62%) |
Oct 10, 2018 | 23.67 | 23.89 | 23.39 | 23.41 | 8,257,976 | -0.21(-0.89%) |
Oct 09, 2018 | 23.59 | 23.75 | 23.47 | 23.62 | 6,668,345 | +0.15(+0.64%) |
Oct 08, 2018 | 23.41 | 23.72 | 23.35 | 23.47 | 6,918,978 | +0.18(+0.79%) |
Oct 05, 2018 | 22.91 | 23.31 | 22.89 | 23.29 | 7,356,864 | +0.38(+1.65%) |
Oct 04, 2018 | 22.91 | 23.05 | 22.65 | 22.91 | 7,277,546 | -0.03(-0.15%) |
Oct 03, 2018 | 23.46 | 23.50 | 22.82 | 22.94 | 9,537,822 | -0.50(-2.11%) |
Oct 02, 2018 | 23.28 | 23.49 | 23.02 | 23.44 | 12,043,501 | +0.31(+1.34%) |
Oct 01, 2018 | 23.17 | 23.25 | 23.04 | 23.13 | 6,048,502 | -0.09(-0.40%) |
Sep 28, 2018 | 23.10 | 23.31 | 23.08 | 23.22 | 19,924,236 | +0.19(+0.84%) |
Sep 27, 2018 | 22.94 | 23.13 | 22.84 | 23.03 | 25,048,962 | +0.14(+0.62%) |
Sep 26, 2018 | 23.03 | 23.11 | 22.75 | 22.89 | 68,221,752 | -0.34(-1.45%) |
Sep 25, 2018 | 22.89 | 23.46 | 22.57 | 23.22 | 13,552,517 | -0.14(-0.61%) |
Sep 24, 2018 | 23.59 | 23.62 | 23.33 | 23.36 | 2,870,891 | -0.18(-0.75%) |
Sep 21, 2018 | 23.46 | 23.71 | 23.40 | 23.54 | 6,746,511 | +0.03(+0.11%) |
Sep 20, 2018 | 23.47 | 23.57 | 23.25 | 23.52 | 2,640,173 | +0.08(+0.32%) |
Sep 19, 2018 | 24.05 | 24.05 | 23.38 | 23.44 | 2,928,061 | -0.58(-2.41%) |
Sep 18, 2018 | 24.13 | 24.17 | 23.96 | 24.02 | 3,126,142 | -0.15(-0.63%) |
Sep 17, 2018 | 24.29 | 24.29 | 24.00 | 24.17 | 3,264,768 | -0.12(-0.48%) |
Sep 14, 2018 | 24.15 | 24.41 | 23.98 | 24.29 | 5,481,987 | +0.12(+0.49%) |
Sep 13, 2018 | 23.98 | 24.19 | 23.83 | 24.17 | 4,142,572 | +0.17(+0.70%) |
Sep 12, 2018 | 24.19 | 24.24 | 23.96 | 24.00 | 2,477,453 | -0.15(-0.63%) |
Sep 11, 2018 | 24.14 | 24.24 | 24.07 | 24.15 | 2,334,331 | +0.03(+0.10%) |
Sep 10, 2018 | 24.07 | 24.19 | 23.99 | 24.13 | 2,081,093 | +0.18(+0.77%) |
Sep 07, 2018 | 24.11 | 24.20 | 23.94 | 23.94 | 2,547,742 | -0.33(-1.35%) |
Sep 06, 2018 | 24.24 | 24.36 | 24.13 | 24.27 | 3,516,392 | -0.02(-0.07%) |
Sep 05, 2018 | 23.95 | 24.32 | 23.68 | 24.29 | 5,631,386 | +0.84(+3.58%) |
Sep 04, 2018 | 23.25 | 23.46 | 23.22 | 23.45 | 4,024,039 | +0.11(+0.47%) |
Aug 31, 2018 | 23.34 | 23.34 | 23.34 | 0 | +0.02(+0.07%) | |
Aug 30, 2018 | 23.36 | 23.42 | 23.25 | 23.32 | 2,520,988 | -0.02(-0.07%) |
Aug 29, 2018 | 23.21 | 23.35 | 23.11 | 23.34 | 2,246,645 | +0.20(+0.87%) |
Aug 28, 2018 | 23.20 | 23.23 | 23.07 | 23.14 | 2,491,586 | -0.11(-0.47%) |
Aug 27, 2018 | 23.46 | 23.50 | 23.10 | 23.25 | 1,639,124 | -0.17(-0.72%) |
Aug 24, 2018 | 23.31 | 23.46 | 23.16 | 23.41 | 3,040,573 | +0.14(+0.61%) |
Aug 23, 2018 | 23.36 | 23.47 | 23.19 | 23.27 | 2,470,109 | -0.10(-0.43%) |
Aug 22, 2018 | 23.62 | 23.65 | 23.32 | 23.37 | 1,936,092 | -0.19(-0.82%) |
Aug 21, 2018 | 23.83 | 23.83 | 23.52 | 23.57 | 2,545,963 | -0.24(-1.02%) |
Aug 20, 2018 | 23.79 | 23.83 | 23.64 | 23.81 | 2,909,383 | +0.05(+0.21%) |
Aug 17, 2018 | 23.77 | 23.93 | 23.73 | 23.76 | 4,222,106 | +0.00(+0.00%) |
Aug 16, 2018 | 23.48 | 23.76 | 23.36 | 23.76 | 5,501,734 | +0.29(+1.22%) |
Aug 15, 2018 | 23.41 | 23.68 | 23.34 | 23.47 | 3,062,707 | +0.08(+0.35%) |
Aug 14, 2018 | 23.50 | 23.50 | 23.28 | 23.39 | 3,052,808 | -0.07(-0.32%) |
Aug 13, 2018 | 23.43 | 23.50 | 23.33 | 23.47 | 2,515,098 | +0.07(+0.32%) |
Aug 10, 2018 | 23.52 | 23.64 | 23.37 | 23.39 | 3,575,464 | -0.06(-0.25%) |
Aug 09, 2018 | 23.47 | 23.52 | 23.33 | 23.45 | 2,244,399 | -0.03(-0.14%) |
Aug 08, 2018 | 23.49 | 23.56 | 23.35 | 23.48 | 2,557,978 | -0.03(-0.14%) |
Aug 07, 2018 | 23.51 | 23.57 | 23.36 | 23.52 | 2,945,529 | +0.01(+0.04%) |
Aug 06, 2018 | 23.24 | 23.64 | 23.23 | 23.51 | 4,448,479 | +0.25(+1.07%) |
Aug 03, 2018 | 23.37 | 23.52 | 23.12 | 23.26 | 3,308,976 | -0.12(-0.50%) |
Aug 02, 2018 | 23.21 | 23.45 | 23.07 | 23.38 | 3,168,465 | +0.15(+0.64%) |
Aug 01, 2018 | 23.55 | 23.55 | 23.14 | 23.23 | 4,351,155 | -0.46(-1.93%) |
Jul 31, 2018 | 23.42 | 23.68 | 23.31 | 23.68 | 5,249,953 | +0.37(+1.61%) |
Jul 30, 2018 | 23.42 | 23.42 | 23.20 | 23.31 | 3,062,655 | -0.11(-0.46%) |
Jul 27, 2018 | 23.42 | 23.57 | 23.28 | 23.42 | 3,260,272 | -0.01(-0.04%) |
Jul 26, 2018 | 23.50 | 23.73 | 23.28 | 23.42 | 3,682,669 | +0.06(+0.25%) |
Jul 25, 2018 | 23.22 | 23.50 | 23.19 | 23.37 | 4,555,046 | +0.14(+0.61%) |
Jul 24, 2018 | 22.96 | 23.27 | 22.67 | 23.23 | 7,569,656 | +0.24(+1.05%) |
Jul 23, 2018 | 23.14 | 23.27 | 22.97 | 22.98 | 4,121,897 | -0.10(-0.43%) |
Jul 20, 2018 | 23.25 | 23.25 | 22.96 | 23.08 | 2,913,918 | -0.22(-0.93%) |
Jul 19, 2018 | 22.99 | 23.40 | 22.99 | 23.30 | 4,050,917 | +0.34(+1.48%) |
Jul 18, 2018 | 23.08 | 23.08 | 22.76 | 22.96 | 3,745,122 | -0.08(-0.36%) |
Jul 17, 2018 | 23.12 | 23.17 | 22.97 | 23.04 | 1,960,360 | -0.02(-0.07%) |
Jul 16, 2018 | 23.12 | 23.15 | 22.99 | 23.06 | 2,449,012 | -0.02(-0.11%) |
Jul 13, 2018 | 23.11 | 23.22 | 22.91 | 23.08 | 2,527,215 | -0.06(-0.25%) |
Jul 12, 2018 | 22.93 | 23.21 | 22.88 | 23.14 | 5,588,332 | +0.27(+1.16%) |
Jul 11, 2018 | 22.88 | 3,808,920 | +0.33(+1.48%) | |||
Jul 10, 2018 | 22.29 | 22.65 | 22.08 | 22.54 | 5,615,090 | +0.16(+0.71%) |
Jul 09, 2018 | 23.23 | 23.26 | 22.31 | 22.39 | 5,070,889 | -0.85(-3.65%) |
Jul 06, 2018 | 23.13 | 23.30 | 23.06 | 23.23 | 2,760,486 | +0.16(+0.68%) |
Jul 05, 2018 | 23.00 | 23.08 | 22.69 | 23.08 | 4,255,432 | +0.12(+0.51%) |
Jul 03, 2018 | 22.96 | 22.96 | 22.96 | 0 | +0.03(+0.15%) | |
Jul 02, 2018 | 23.08 | 23.15 | 22.80 | 22.93 | 4,392,378 | -0.12(-0.51%) |
Jun 29, 2018 | 22.92 | 23.17 | 22.80 | 23.04 | 4,078,863 | +0.12(+0.54%) |
Jun 28, 2018 | 23.15 | 23.28 | 22.88 | 22.92 | 4,811,236 | +0.00(+0.00%) |
Jun 27, 2018 | 22.71 | 22.96 | 22.61 | 22.92 | 4,101,113 | +0.19(+0.84%) |
Jun 26, 2018 | 22.54 | 22.90 | 22.54 | 22.73 | 6,580,828 | +0.12(+0.51%) |
Jun 25, 2018 | 22.17 | 22.69 | 22.15 | 22.61 | 4,990,068 | +0.47(+2.14%) |
Jun 22, 2018 | 22.10 | 22.16 | 22.02 | 22.14 | 4,173,501 | +0.08(+0.38%) |
Jun 21, 2018 | 21.83 | 22.09 | 21.82 | 22.05 | 4,181,670 | +0.17(+0.80%) |
Jun 20, 2018 | 22.01 | 22.02 | 21.81 | 21.88 | 3,245,169 | -0.06(-0.27%) |
Jun 19, 2018 | 21.65 | 21.94 | 21.64 | 21.94 | 3,084,023 | +0.25(+1.15%) |
Jun 18, 2018 | 21.52 | 21.72 | 21.51 | 21.69 | 3,478,966 | +0.16(+0.73%) |
Jun 15, 2018 | 21.77 | 21.77 | 21.53 | 7,182,325 | -0.24(-1.11%) | |
Jun 14, 2018 | 21.33 | 21.77 | 21.33 | 21.77 | 4,783,508 | +0.45(+2.11%) |
Jun 13, 2018 | 21.55 | 21.84 | 21.30 | 21.32 | 5,203,802 | -0.22(-1.04%) |
Jun 12, 2018 | 21.10 | 21.59 | 21.01 | 21.55 | 6,625,549 | +0.57(+2.74%) |
Jun 11, 2018 | 21.08 | 21.20 | 20.87 | 20.97 | 2,927,451 | -0.11(-0.51%) |
Jun 08, 2018 | 21.17 | 21.21 | 20.91 | 21.08 | 3,607,248 | -0.05(-0.24%) |
Jun 07, 2018 | 21.01 | 21.25 | 20.87 | 21.13 | 3,617,338 | +0.17(+0.79%) |
Jun 06, 2018 | 20.89 | 20.96 | 3,506,972 | -0.37(-1.75%) | ||
Jun 05, 2018 | 21.30 | 21.42 | 21.21 | 21.34 | 4,779,189 | +0.02(+0.12%) |
Jun 04, 2018 | 21.56 | 21.65 | 21.26 | 21.31 | 4,532,461 | -0.02(-0.12%) |
Jun 01, 2018 | 21.73 | 21.78 | 21.26 | 21.34 | 5,456,295 | -0.39(-1.80%) |
May 31, 2018 | 21.73 | 21.92 | 21.60 | 21.73 | 6,116,969 | +0.01(+0.04%) |
May 30, 2018 | 21.51 | 21.85 | 21.39 | 21.72 | 7,083,907 | +0.23(+1.08%) |
May 29, 2018 | 21.55 | 21.70 | 21.37 | 21.49 | 5,304,816 | -0.12(-0.54%) |
May 25, 2018 | 21.60 | 21.60 | 21.60 | 0 | -0.16(-0.73%) | |
May 24, 2018 | 21.54 | 21.79 | 21.39 | 21.76 | 3,746,497 | +0.26(+1.20%) |
May 23, 2018 | 21.16 | 21.53 | 21.11 | 21.50 | 5,828,592 | +0.37(+1.77%) |
May 22, 2018 | 21.01 | 21.26 | 20.98 | 21.13 | 3,396,054 | +0.16(+0.75%) |
May 21, 2018 | 21.10 | 21.12 | 20.94 | 20.97 | 4,659,857 | -0.09(-0.43%) |
May 18, 2018 | 21.09 | 21.18 | 20.97 | 21.06 | 3,895,637 | +0.03(+0.16%) |
May 17, 2018 | 21.23 | 21.33 | 20.98 | 21.03 | 3,822,968 | -0.17(-0.82%) |
May 16, 2018 | 21.50 | 21.53 | 21.15 | 21.20 | 4,630,649 | -0.23(-1.10%) |
May 15, 2018 | 21.70 | 21.79 | 21.26 | 21.44 | 6,833,955 | -0.35(-1.62%) |
May 14, 2018 | 22.02 | 22.07 | 21.71 | 21.79 | 5,922,160 | -0.16(-0.71%) |
May 11, 2018 | 21.91 | 22.04 | 21.85 | 21.95 | 2,833,619 | +0.03(+0.15%) |
May 10, 2018 | 21.73 | 21.95 | 21.66 | 21.92 | 7,074,229 | +0.30(+1.41%) |
May 09, 2018 | 22.07 | 22.12 | 21.60 | 21.61 | 7,387,779 | -0.23(-1.05%) |
May 08, 2018 | 21.79 | 21.86 | 21.55 | 21.84 | 12,579,564 | -0.07(-0.30%) |
May 07, 2018 | 21.98 | 22.25 | 21.79 | 21.91 | 10,442,166 | +0.20(+0.91%) |
May 04, 2018 | 22.20 | 22.28 | 21.42 | 21.71 | 10,525,539 | +0.83(+3.98%) |
May 03, 2018 | 20.91 | 20.99 | 20.56 | 20.88 | 7,618,051 | -0.07(-0.31%) |
May 02, 2018 | 20.96 | 21.06 | 20.85 | 20.95 | 6,093,515 | +0.02(+0.08%) |
May 01, 2018 | 20.78 | 20.95 | 20.78 | 20.93 | 7,154,887 | +0.09(+0.43%) |
Apr 30, 2018 | 20.98 | 21.04 | 20.76 | 20.84 | 6,126,241 | -0.12(-0.55%) |
Apr 27, 2018 | 20.62 | 21.05 | 20.58 | 20.95 | 9,731,793 | +0.30(+1.43%) |
Apr 26, 2018 | 20.59 | 20.73 | 20.48 | 20.66 | 9,975,743 | +0.16(+0.76%) |
Apr 25, 2018 | 20.78 | 20.95 | 20.41 | 20.50 | 10,247,466 | -0.36(-1.74%) |
Apr 24, 2018 | 21.43 | 21.44 | 20.81 | 20.86 | 13,697,924 | -0.48(-2.24%) |
Apr 23, 2018 | 21.60 | 21.79 | 21.19 | 21.34 | 12,085,508 | -0.61(-2.77%) |
Apr 20, 2018 | 22.22 | 22.27 | 21.90 | 21.95 | 6,213,631 | -0.25(-1.11%) |
Apr 19, 2018 | 22.23 | 22.34 | 22.13 | 22.20 | 3,766,127 | -0.13(-0.59%) |
Apr 18, 2018 | 22.35 | 22.52 | 22.30 | 22.33 | 2,582,308 | -0.02(-0.11%) |
Apr 17, 2018 | 22.31 | 22.44 | 22.20 | 22.35 | 5,135,572 | +0.08(+0.37%) |
Apr 16, 2018 | 22.01 | 22.31 | 21.96 | 22.27 | 3,793,221 | +0.33(+1.50%) |
Apr 13, 2018 | 21.88 | 22.03 | 21.83 | 21.94 | 3,527,916 | +0.12(+0.53%) |
Apr 12, 2018 | 22.13 | 22.14 | 21.71 | 21.83 | 3,791,551 | -0.25(-1.12%) |
Apr 11, 2018 | 22.25 | 22.39 | 22.03 | 22.07 | 3,614,309 | -0.22(-1.00%) |
Apr 10, 2018 | 22.27 | 22.39 | 22.22 | 22.30 | 3,651,393 | -0.02(-0.11%) |
Apr 09, 2018 | 22.16 | 22.46 | 22.11 | 22.32 | 4,723,547 | +0.20(+0.89%) |
Apr 06, 2018 | 22.43 | 22.43 | 21.99 | 22.12 | 6,427,534 | -0.33(-1.47%) |
Apr 05, 2018 | 22.40 | 22.66 | 22.18 | 22.45 | 5,752,666 | +0.07(+0.33%) |
Apr 04, 2018 | 22.24 | 22.45 | 22.11 | 22.38 | 4,903,079 | +0.10(+0.44%) |
Apr 03, 2018 | 22.19 | 22.36 | 22.04 | 22.28 | 5,747,795 | +0.08(+0.37%) |
Apr 02, 2018 | 22.60 | 22.62 | 22.02 | 22.20 | 4,494,014 | -0.35(-1.53%) |
Mar 29, 2018 | 22.54 | 22.54 | 22.54 | 0 | +0.37(+1.67%) | |
Mar 28, 2018 | 22.38 | 22.38 | 21.87 | 22.17 | 6,329,396 | -0.12(-0.52%) |
Mar 27, 2018 | 22.10 | 22.60 | 22.02 | 22.29 | 9,347,133 | +0.21(+0.93%) |
Mar 26, 2018 | 21.93 | 22.15 | 21.74 | 22.08 | 5,070,640 | +0.28(+1.28%) |
Mar 23, 2018 | 22.08 | 22.33 | 21.75 | 21.80 | 6,172,979 | -0.19(-0.86%) |
Mar 22, 2018 | 21.83 | 22.21 | 21.83 | 21.99 | 9,146,132 | -0.09(-0.41%) |
Mar 21, 2018 | 22.05 | 22.44 | 21.97 | 22.08 | 7,945,066 | +0.02(+0.11%) |
Mar 20, 2018 | 22.16 | 22.20 | 21.88 | 22.06 | 9,273,774 | -0.12(-0.52%) |
Mar 19, 2018 | 22.34 | 22.36 | 22.03 | 22.17 | 6,023,268 | -0.16(-0.74%) |
Mar 16, 2018 | 22.12 | 22.43 | 22.09 | 22.34 | 16,757,765 | +0.19(+0.85%) |
Mar 15, 2018 | 22.32 | 22.57 | 21.78 | 22.15 | 11,525,448 | -0.11(-0.48%) |
Mar 14, 2018 | 22.53 | 22.67 | 22.02 | 22.25 | 11,234,674 | -0.21(-0.95%) |
Mar 13, 2018 | 22.61 | 22.70 | 22.43 | 22.47 | 4,245,439 | -0.10(-0.44%) |
Mar 12, 2018 | 22.34 | 22.57 | 22.33 | 22.57 | 5,169,439 | +0.25(+1.11%) |
Mar 09, 2018 | 22.37 | 22.37 | 22.17 | 22.32 | 4,902,042 | +0.03(+0.15%) |
Mar 08, 2018 | 22.09 | 22.30 | 22.05 | 22.29 | 5,250,706 | +0.31(+1.42%) |
Mar 07, 2018 | 22.06 | 21.83 | 21.97 | 3,938,179 | -0.05(-0.22%) | |
Mar 06, 2018 | 22.32 | 22.33 | 21.92 | 22.02 | 4,199,202 | -0.31(-1.40%) |
Mar 05, 2018 | 21.94 | 22.41 | 21.87 | 22.34 | 5,653,381 | +0.38(+1.72%) |
Mar 02, 2018 | 21.99 | 22.23 | 21.77 | 21.96 | 4,827,483 | -0.02(-0.11%) |
Mar 01, 2018 | 22.25 | 22.48 | 21.92 | 21.98 | 6,262,945 | -0.27(-1.22%) |
Feb 28, 2018 | 22.48 | 22.55 | 22.23 | 22.25 | 6,284,472 | -0.16(-0.73%) |
Feb 27, 2018 | 22.91 | 22.94 | 22.40 | 22.42 | 4,754,922 | -0.44(-1.94%) |
Feb 26, 2018 | 22.85 | 22.93 | 22.76 | 22.86 | 4,273,209 | +0.05(+0.22%) |
Feb 23, 2018 | 22.29 | 22.84 | 22.18 | 22.81 | 4,827,115 | +0.60(+2.70%) |
Feb 22, 2018 | 22.21 | 6,723,740 | +0.63(+2.94%) | |||
Feb 21, 2018 | 22.03 | 22.06 | 21.57 | 21.58 | 4,612,708 | -0.41(-1.87%) |
Feb 20, 2018 | 22.06 | 22.21 | 21.92 | 21.99 | 4,422,171 | -0.15(-0.67%) |
Feb 16, 2018 | 22.14 | 22.14 | 22.14 | 0 | +0.12(+0.56%) | |
Feb 15, 2018 | 21.60 | 22.02 | 21.55 | 22.02 | 3,879,759 | +0.47(+2.18%) |
Feb 14, 2018 | 21.69 | 21.79 | 21.49 | 21.55 | 3,634,329 | -0.25(-1.14%) |
Feb 13, 2018 | 21.70 | 21.89 | 21.53 | 21.80 | 4,120,313 | +0.03(+0.15%) |
Feb 12, 2018 | 21.61 | 21.89 | 21.44 | 21.76 | 3,526,126 | +0.19(+0.87%) |
Feb 09, 2018 | 21.10 | 21.75 | 21.07 | 21.58 | 5,105,640 | +0.53(+2.51%) |
Feb 08, 2018 | 21.43 | 21.60 | 21.04 | 21.05 | 6,628,977 | -0.42(-1.93%) |
Feb 07, 2018 | 21.42 | 21.85 | 21.37 | 21.46 | 6,230,691 | +0.03(+0.15%) |
Feb 06, 2018 | 21.69 | 21.69 | 21.05 | 21.43 | 8,113,140 | -0.67(-3.04%) |
Feb 05, 2018 | 22.37 | 22.54 | 21.94 | 22.10 | 4,031,094 | -0.33(-1.47%) |
Feb 02, 2018 | 22.47 | 22.69 | 22.41 | 22.43 | 5,372,709 | -0.14(-0.61%) |