Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 17.70 | 18.83 | 17.67 | 18.81 | 6,542,177 | +1.29(+7.38%) |
Oct 30, 2018 | 16.88 | 17.53 | 16.67 | 17.52 | 4,196,682 | +0.52(+3.05%) |
Oct 29, 2018 | 17.40 | 17.74 | 16.72 | 17.00 | 3,807,105 | -0.21(-1.22%) |
Oct 26, 2018 | 16.98 | 17.43 | 16.53 | 17.21 | 4,375,279 | -0.10(-0.58%) |
Oct 25, 2018 | 18.54 | 18.54 | 17.16 | 17.31 | 9,260,889 | -1.39(-7.45%) |
Oct 24, 2018 | 19.95 | 20.26 | 18.66 | 18.70 | 5,106,886 | -1.27(-6.38%) |
Oct 23, 2018 | 20.86 | 20.98 | 19.76 | 19.97 | 5,638,696 | -1.42(-6.64%) |
Oct 22, 2018 | 21.30 | 21.51 | 20.90 | 21.39 | 2,695,159 | +0.15(+0.69%) |
Oct 19, 2018 | 21.41 | 21.62 | 21.16 | 21.25 | 2,501,839 | -0.11(-0.51%) |
Oct 18, 2018 | 21.42 | 21.72 | 21.25 | 21.36 | 3,431,453 | -0.32(-1.47%) |
Oct 17, 2018 | 22.07 | 22.10 | 21.55 | 21.67 | 1,986,880 | -0.44(-1.98%) |
Oct 16, 2018 | 21.67 | 22.15 | 21.42 | 22.11 | 2,653,826 | +0.58(+2.70%) |
Oct 15, 2018 | 21.49 | 21.92 | 21.35 | 21.53 | 4,303,805 | +0.39(+1.85%) |
Oct 12, 2018 | 21.75 | 21.91 | 20.99 | 21.14 | 3,826,446 | -0.21(-0.98%) |
Oct 11, 2018 | 20.38 | 21.56 | 20.11 | 21.35 | 5,554,837 | +0.84(+4.08%) |
Oct 10, 2018 | 21.55 | 21.55 | 20.36 | 20.51 | 5,288,145 | -1.13(-5.21%) |
Oct 09, 2018 | 21.84 | 21.95 | 21.10 | 21.64 | 2,740,677 | -0.11(-0.50%) |
Oct 08, 2018 | 21.62 | 22.00 | 21.28 | 21.75 | 2,083,734 | -0.11(-0.50%) |
Oct 05, 2018 | 21.30 | 21.92 | 21.10 | 21.86 | 4,853,997 | +0.42(+1.95%) |
Oct 04, 2018 | 22.28 | 22.30 | 21.30 | 21.44 | 3,391,812 | -0.70(-3.16%) |
Oct 03, 2018 | 22.28 | 22.51 | 22.00 | 22.14 | 3,854,646 | -0.06(-0.29%) |
Oct 02, 2018 | 22.71 | 23.05 | 22.15 | 22.20 | 3,878,967 | -0.47(-2.09%) |
Oct 01, 2018 | 22.16 | 22.76 | 22.14 | 22.68 | 3,268,428 | +0.75(+3.40%) |
Sep 28, 2018 | 21.98 | 22.40 | 21.87 | 21.93 | 3,603,242 | +0.11(+0.50%) |
Sep 27, 2018 | 21.69 | 22.05 | 21.28 | 21.82 | 2,792,881 | -0.09(-0.42%) |
Sep 26, 2018 | 21.90 | 22.45 | 21.82 | 21.91 | 3,360,053 | -0.57(-2.55%) |
Sep 25, 2018 | 22.78 | 22.93 | 22.31 | 22.48 | 2,845,384 | +0.01(+0.04%) |
Sep 24, 2018 | 23.38 | 23.47 | 22.45 | 22.48 | 3,277,798 | -0.77(-3.33%) |
Sep 21, 2018 | 22.95 | 23.49 | 22.88 | 23.25 | 3,096,060 | +0.43(+1.87%) |
Sep 20, 2018 | 22.92 | 23.09 | 22.43 | 22.82 | 3,129,236 | +0.35(+1.58%) |
Sep 19, 2018 | 22.55 | 22.84 | 22.37 | 22.47 | 2,947,473 | +0.30(+1.35%) |
Sep 18, 2018 | 21.83 | 22.27 | 21.57 | 22.17 | 2,804,209 | +0.67(+3.13%) |
Sep 17, 2018 | 21.37 | 21.69 | 21.31 | 21.49 | 1,952,970 | +0.15(+0.73%) |
Sep 14, 2018 | 21.16 | 21.63 | 21.11 | 21.34 | 2,768,782 | +0.25(+1.21%) |
Sep 13, 2018 | 21.18 | 21.28 | 20.73 | 21.08 | 3,504,365 | +0.26(+1.27%) |
Sep 12, 2018 | 20.27 | 20.98 | 20.05 | 20.82 | 3,915,411 | +0.80(+3.99%) |
Sep 11, 2018 | 19.60 | 20.05 | 19.28 | 20.02 | 3,499,850 | +0.19(+0.96%) |
Sep 10, 2018 | 19.88 | 20.20 | 19.78 | 19.83 | 1,657,309 | -0.07(-0.37%) |
Sep 07, 2018 | 19.86 | 20.06 | 19.54 | 19.90 | 1,992,298 | -0.19(-0.95%) |
Sep 06, 2018 | 20.20 | 20.69 | 20.00 | 20.09 | 1,689,692 | -0.11(-0.54%) |
Sep 05, 2018 | 20.21 | 20.26 | 19.78 | 20.20 | 1,749,243 | -0.04(-0.18%) |
Sep 04, 2018 | 19.80 | 20.27 | 19.78 | 20.24 | 3,783,656 | -0.41(-1.98%) |
Aug 31, 2018 | 20.65 | 20.65 | 20.65 | 0 | -0.39(-1.86%) | |
Aug 30, 2018 | 21.35 | 21.46 | 20.92 | 21.04 | 1,789,875 | -0.55(-2.57%) |
Aug 29, 2018 | 21.76 | 21.80 | 21.45 | 21.59 | 1,853,522 | -0.15(-0.67%) |
Aug 28, 2018 | 21.92 | 22.37 | 21.71 | 21.74 | 2,002,943 | +0.19(+0.88%) |
Aug 27, 2018 | 20.79 | 21.65 | 20.76 | 21.55 | 1,796,592 | +0.80(+3.85%) |
Aug 24, 2018 | 20.68 | 20.91 | 20.52 | 20.75 | 2,018,291 | +0.36(+1.78%) |
Aug 23, 2018 | 20.64 | 20.72 | 20.27 | 20.38 | 1,735,852 | -0.61(-2.90%) |
Aug 22, 2018 | 20.71 | 21.02 | 20.62 | 20.99 | 1,681,475 | +0.44(+2.17%) |
Aug 21, 2018 | 20.60 | 20.93 | 20.52 | 20.55 | 2,004,803 | -0.10(-0.48%) |
Aug 20, 2018 | 20.84 | 20.99 | 20.56 | 20.65 | 3,380,293 | -0.04(-0.18%) |
Aug 17, 2018 | 20.42 | 20.68 | 20.17 | 20.68 | 2,238,348 | +0.32(+1.56%) |
Aug 16, 2018 | 20.52 | 20.66 | 20.26 | 20.37 | 2,386,430 | +0.24(+1.17%) |
Aug 15, 2018 | 21.02 | 21.03 | 19.64 | 20.13 | 3,538,066 | -1.53(-7.04%) |
Aug 14, 2018 | 21.87 | 21.90 | 21.35 | 21.65 | 1,591,736 | -0.09(-0.42%) |
Aug 13, 2018 | 22.20 | 22.45 | 21.64 | 21.75 | 1,835,605 | -0.34(-1.56%) |
Aug 10, 2018 | 22.14 | 22.35 | 22.01 | 22.09 | 1,737,437 | -0.52(-2.29%) |
Aug 09, 2018 | 22.84 | 22.91 | 22.56 | 22.61 | 1,353,565 | -0.13(-0.56%) |
Aug 08, 2018 | 22.56 | 22.82 | 22.34 | 22.73 | 1,210,914 | +0.28(+1.25%) |
Aug 07, 2018 | 22.86 | 23.25 | 22.42 | 22.45 | 2,221,240 | +0.15(+0.69%) |
Aug 06, 2018 | 22.20 | 22.52 | 22.08 | 22.30 | 914,637 | -0.27(-1.21%) |
Aug 03, 2018 | 22.52 | 22.83 | 22.40 | 22.57 | 2,345,293 | +0.02(+0.08%) |
Aug 02, 2018 | 22.23 | 22.58 | 21.99 | 22.55 | 2,558,672 | -0.05(-0.20%) |
Aug 01, 2018 | 23.18 | 23.19 | 22.59 | 22.60 | 2,908,161 | -1.04(-4.38%) |
Jul 31, 2018 | 23.18 | 23.77 | 23.08 | 23.63 | 2,666,704 | +0.62(+2.68%) |
Jul 30, 2018 | 23.68 | 23.68 | 23.00 | 23.02 | 2,073,217 | -0.53(-2.24%) |
Jul 27, 2018 | 23.82 | 23.97 | 23.44 | 23.54 | 3,627,527 | -0.20(-0.84%) |
Jul 26, 2018 | 22.79 | 23.90 | 22.47 | 23.74 | 6,010,534 | +1.04(+4.56%) |
Jul 25, 2018 | 22.71 | 22.83 | 22.16 | 22.71 | 4,232,764 | +0.12(+0.52%) |
Jul 24, 2018 | 23.03 | 23.41 | 22.47 | 22.59 | 3,326,618 | +0.36(+1.63%) |
Jul 23, 2018 | 22.33 | 21.95 | 22.23 | 3,331,037 | +0.08(+0.37%) | |
Jul 20, 2018 | 22.19 | 22.32 | 22.04 | 22.14 | 2,232,579 | +0.20(+0.91%) |
Jul 19, 2018 | 22.20 | 22.20 | 21.80 | 21.95 | 3,429,818 | -0.79(-3.47%) |
Jul 18, 2018 | 22.28 | 22.86 | 22.05 | 22.73 | 3,728,777 | +0.53(+2.37%) |
Jul 17, 2018 | 22.04 | 22.27 | 21.94 | 22.21 | 1,322,706 | +0.13(+0.58%) |
Jul 16, 2018 | 22.20 | 22.23 | 21.85 | 22.08 | 2,801,436 | -0.28(-1.26%) |
Jul 13, 2018 | 22.13 | 22.43 | 22.09 | 22.36 | 2,409,596 | +0.06(+0.28%) |
Jul 12, 2018 | 22.14 | 22.31 | 21.80 | 22.30 | 2,828,933 | +0.45(+2.08%) |
Jul 11, 2018 | 22.11 | 22.27 | 21.75 | 21.85 | 4,919,239 | -1.18(-5.13%) |
Jul 10, 2018 | 23.04 | 23.11 | 22.75 | 23.03 | 2,619,019 | -0.15(-0.63%) |
Jul 09, 2018 | 23.03 | 23.32 | 22.95 | 23.17 | 2,563,887 | +0.45(+2.00%) |
Jul 06, 2018 | 22.32 | 22.78 | 22.23 | 22.72 | 3,097,069 | +0.23(+1.01%) |
Jul 05, 2018 | 22.30 | 22.51 | 22.16 | 22.49 | 2,349,283 | +0.38(+1.72%) |
Jul 03, 2018 | 22.11 | 22.11 | 22.11 | 0 | -0.23(-1.02%) | |
Jul 02, 2018 | 22.72 | 22.72 | 22.02 | 22.34 | 2,032,077 | -0.77(-3.34%) |
Jun 29, 2018 | 22.73 | 23.14 | 22.70 | 23.11 | 4,016,855 | +0.72(+3.20%) |
Jun 28, 2018 | 22.46 | 22.63 | 21.82 | 22.39 | 2,966,415 | -0.20(-0.88%) |
Jun 27, 2018 | 22.77 | 22.93 | 22.47 | 22.59 | 3,255,723 | -0.11(-0.48%) |
Jun 26, 2018 | 22.55 | 22.79 | 22.24 | 22.70 | 2,227,884 | +0.21(+0.93%) |
Jun 25, 2018 | 23.17 | 23.27 | 22.05 | 22.49 | 4,259,598 | -1.15(-4.88%) |
Jun 22, 2018 | 23.90 | 24.12 | 23.59 | 23.64 | 3,171,215 | +0.08(+0.35%) |
Jun 21, 2018 | 23.78 | 23.78 | 23.36 | 23.56 | 2,099,312 | -0.42(-1.74%) |
Jun 20, 2018 | 24.09 | 24.21 | 23.79 | 23.98 | 1,966,331 | +0.09(+0.38%) |
Jun 19, 2018 | 23.48 | 23.92 | 22.93 | 23.89 | 3,150,006 | -0.31(-1.28%) |
Jun 18, 2018 | 23.99 | 24.51 | 23.94 | 24.20 | 3,911,264 | -0.25(-1.00%) |
Jun 15, 2018 | 25.97 | 24.00 | 24.44 | 5,764,818 | -1.53(-5.87%) | |
Jun 14, 2018 | 26.54 | 26.54 | 25.65 | 25.97 | 2,686,988 | -0.56(-2.12%) |
Jun 13, 2018 | 26.65 | 26.81 | 26.46 | 26.53 | 1,379,392 | -0.04(-0.14%) |
Jun 12, 2018 | 26.72 | 26.81 | 26.20 | 26.57 | 1,904,351 | -0.24(-0.88%) |
Jun 11, 2018 | 26.77 | 27.08 | 26.67 | 26.80 | 1,847,862 | +0.07(+0.27%) |
Jun 08, 2018 | 26.77 | 26.83 | 26.26 | 26.73 | 2,464,917 | +0.01(+0.03%) |
Jun 07, 2018 | 26.68 | 27.29 | 26.34 | 26.72 | 4,272,682 | +0.08(+0.31%) |
Jun 06, 2018 | 26.64 | 3,239,398 | +0.57(+2.19%) | |||
Jun 05, 2018 | 24.97 | 26.14 | 24.94 | 26.07 | 3,650,240 | +1.19(+4.77%) |
Jun 04, 2018 | 25.13 | 25.28 | 24.71 | 24.88 | 1,862,416 | -0.05(-0.18%) |
Jun 01, 2018 | 24.93 | 25.03 | 24.41 | 24.93 | 2,463,707 | +0.30(+1.21%) |
May 31, 2018 | 24.52 | 24.84 | 24.36 | 24.63 | 2,496,669 | -0.09(-0.37%) |
May 30, 2018 | 23.89 | 24.74 | 23.61 | 24.72 | 4,088,899 | +0.96(+4.04%) |
May 29, 2018 | 23.96 | 24.57 | 23.69 | 23.76 | 2,662,873 | -0.52(-2.13%) |
May 25, 2018 | 24.27 | 24.27 | 24.27 | 0 | -0.67(-2.69%) | |
May 24, 2018 | 24.64 | 25.05 | 24.52 | 24.94 | 2,306,315 | +0.15(+0.62%) |
May 23, 2018 | 25.48 | 25.51 | 24.60 | 24.79 | 3,754,845 | -1.09(-4.20%) |
May 22, 2018 | 26.04 | 26.32 | 25.85 | 25.88 | 2,650,284 | +0.16(+0.63%) |
May 21, 2018 | 25.73 | 25.93 | 25.58 | 25.71 | 1,280,515 | +0.13(+0.50%) |
May 18, 2018 | 25.71 | 25.82 | 25.43 | 25.59 | 1,717,642 | -0.34(-1.29%) |
May 17, 2018 | 25.96 | 26.13 | 25.71 | 25.92 | 2,124,616 | -0.10(-0.38%) |
May 16, 2018 | 25.73 | 26.26 | 25.70 | 26.02 | 2,535,145 | +0.55(+2.17%) |
May 15, 2018 | 25.26 | 25.49 | 25.03 | 25.47 | 1,513,303 | -0.22(-0.85%) |
May 14, 2018 | 25.50 | 25.81 | 25.40 | 25.69 | 2,377,005 | +0.46(+1.83%) |
May 11, 2018 | 24.97 | 25.42 | 24.83 | 25.23 | 2,603,877 | +0.44(+1.79%) |
May 10, 2018 | 24.39 | 24.79 | 24.39 | 24.78 | 3,717,322 | +0.72(+2.98%) |
May 09, 2018 | 23.39 | 24.10 | 23.39 | 24.06 | 3,903,670 | +0.96(+4.16%) |
May 08, 2018 | 23.57 | 23.60 | 22.95 | 23.10 | 3,689,396 | -0.48(-2.04%) |
May 07, 2018 | 23.48 | 24.03 | 23.41 | 23.58 | 3,477,914 | +0.15(+0.66%) |
May 04, 2018 | 22.97 | 23.60 | 22.92 | 23.43 | 3,132,734 | +0.28(+1.21%) |
May 03, 2018 | 22.86 | 23.32 | 22.37 | 23.15 | 3,875,809 | +0.47(+2.08%) |
May 02, 2018 | 22.91 | 23.09 | 22.63 | 22.68 | 2,642,871 | +0.05(+0.24%) |
May 01, 2018 | 22.65 | 22.81 | 22.34 | 22.62 | 1,993,561 | -0.15(-0.68%) |
Apr 30, 2018 | 22.43 | 23.11 | 22.43 | 22.78 | 3,693,365 | +0.47(+2.11%) |
Apr 27, 2018 | 22.35 | 22.69 | 22.22 | 22.31 | 2,499,831 | -0.22(-0.97%) |
Apr 26, 2018 | 22.70 | 22.79 | 22.33 | 22.52 | 2,858,608 | +0.05(+0.24%) |
Apr 25, 2018 | 22.96 | 22.96 | 22.05 | 22.47 | 5,371,531 | -0.71(-3.05%) |
Apr 24, 2018 | 24.04 | 24.53 | 22.56 | 23.18 | 6,509,500 | -0.15(-0.62%) |
Apr 23, 2018 | 23.84 | 24.00 | 23.29 | 23.32 | 5,792,158 | -0.83(-3.45%) |
Apr 20, 2018 | 24.16 | 24.24 | 23.87 | 24.16 | 2,402,576 | +0.00(+0.00%) |
Apr 19, 2018 | 24.46 | 24.64 | 24.11 | 24.16 | 3,075,695 | -0.30(-1.22%) |
Apr 18, 2018 | 24.39 | 24.86 | 24.33 | 24.45 | 3,625,296 | +0.62(+2.59%) |
Apr 17, 2018 | 23.79 | 24.04 | 23.72 | 23.84 | 2,966,403 | +0.15(+0.65%) |
Apr 16, 2018 | 24.36 | 24.40 | 23.56 | 23.68 | 3,046,757 | -0.49(-2.02%) |
Apr 13, 2018 | 23.97 | 24.26 | 23.73 | 24.17 | 2,745,461 | +0.47(+1.99%) |
Apr 12, 2018 | 23.97 | 23.98 | 23.28 | 23.70 | 3,489,455 | -0.49(-2.02%) |
Apr 11, 2018 | 24.74 | 25.07 | 24.00 | 24.19 | 3,402,152 | -0.63(-2.52%) |
Apr 10, 2018 | 24.51 | 24.92 | 24.22 | 24.82 | 3,035,148 | +1.12(+4.74%) |
Apr 09, 2018 | 23.97 | 24.14 | 23.59 | 23.69 | 2,335,873 | -0.05(-0.19%) |
Apr 06, 2018 | 23.88 | 24.26 | 23.65 | 23.74 | 3,020,241 | -0.38(-1.58%) |
Apr 05, 2018 | 23.66 | 24.29 | 23.59 | 24.12 | 3,426,581 | +0.68(+2.90%) |
Apr 04, 2018 | 22.68 | 23.55 | 22.20 | 23.44 | 3,179,376 | +0.10(+0.43%) |
Apr 03, 2018 | 23.17 | 23.62 | 22.89 | 23.34 | 2,590,357 | +0.30(+1.30%) |
Apr 02, 2018 | 23.50 | 23.58 | 22.74 | 23.04 | 1,828,366 | -0.31(-1.32%) |
Mar 29, 2018 | 23.35 | 23.35 | 23.35 | 0 | +1.07(+4.80%) | |
Mar 28, 2018 | 22.80 | 22.89 | 22.20 | 22.28 | 3,128,857 | -0.63(-2.77%) |
Mar 27, 2018 | 23.65 | 23.81 | 22.79 | 22.91 | 2,878,758 | -0.51(-2.17%) |
Mar 26, 2018 | 23.36 | 23.51 | 23.09 | 23.42 | 2,595,133 | +0.32(+1.37%) |
Mar 23, 2018 | 23.77 | 23.93 | 23.06 | 23.10 | 3,212,845 | -0.52(-2.19%) |
Mar 22, 2018 | 24.26 | 24.45 | 23.59 | 23.62 | 2,122,716 | -1.11(-4.47%) |
Mar 21, 2018 | 24.07 | 24.87 | 24.03 | 24.73 | 3,137,830 | +0.70(+2.90%) |
Mar 20, 2018 | 23.99 | 24.36 | 23.87 | 24.03 | 2,575,709 | +0.03(+0.11%) |
Mar 19, 2018 | 24.61 | 24.74 | 23.73 | 24.00 | 3,308,802 | -0.80(-3.22%) |
Mar 16, 2018 | 24.64 | 25.16 | 24.56 | 24.80 | 1,986,246 | +0.14(+0.59%) |
Mar 15, 2018 | 24.74 | 24.94 | 24.40 | 24.65 | 1,878,984 | -0.19(-0.77%) |
Mar 14, 2018 | 25.00 | 25.13 | 24.65 | 24.84 | 2,285,432 | +0.42(+1.71%) |
Mar 13, 2018 | 24.36 | 24.72 | 24.21 | 24.43 | 2,643,250 | +0.38(+1.58%) |
Mar 12, 2018 | 23.93 | 24.16 | 23.78 | 24.05 | 2,191,505 | +0.13(+0.53%) |
Mar 09, 2018 | 24.41 | 24.62 | 23.75 | 23.92 | 3,433,440 | -0.31(-1.27%) |
Mar 08, 2018 | 25.37 | 25.40 | 23.88 | 24.23 | 5,075,773 | -1.33(-5.20%) |
Mar 07, 2018 | 25.79 | 25.40 | 25.56 | 3,104,518 | -0.18(-0.70%) | |
Mar 06, 2018 | 25.69 | 26.06 | 25.43 | 25.74 | 2,398,016 | +0.47(+1.86%) |
Mar 05, 2018 | 25.16 | 25.31 | 24.83 | 25.27 | 3,546,345 | -0.31(-1.20%) |
Mar 02, 2018 | 25.33 | 25.67 | 25.00 | 25.58 | 3,435,447 | -0.23(-0.88%) |
Mar 01, 2018 | 25.92 | 26.05 | 25.30 | 25.80 | 3,600,925 | -0.05(-0.21%) |
Feb 28, 2018 | 26.47 | 26.66 | 25.86 | 25.86 | 2,955,342 | -0.72(-2.72%) |
Feb 27, 2018 | 26.54 | 26.79 | 26.11 | 26.58 | 3,975,521 | -0.27(-1.01%) |
Feb 26, 2018 | 26.92 | 27.15 | 26.45 | 26.85 | 2,272,947 | +0.14(+0.51%) |
Feb 23, 2018 | 26.51 | 26.84 | 26.07 | 26.72 | 2,805,286 | +0.30(+1.13%) |
Feb 22, 2018 | 26.39 | 26.42 | 2,441,584 | +0.11(+0.41%) | ||
Feb 21, 2018 | 26.13 | 26.90 | 26.13 | 26.31 | 3,090,840 | +0.11(+0.41%) |
Feb 20, 2018 | 26.75 | 26.00 | 26.20 | 4,155,803 | -0.71(-2.66%) | |
Feb 16, 2018 | 26.92 | 26.92 | 26.92 | 0 | -0.52(-1.91%) | |
Feb 15, 2018 | 27.78 | 27.87 | 26.99 | 27.44 | 4,219,548 | -0.05(-0.20%) |
Feb 14, 2018 | 25.41 | 27.79 | 25.40 | 27.49 | 10,605,568 | +0.69(+2.56%) |
Feb 13, 2018 | 25.82 | 27.14 | 25.78 | 26.81 | 6,778,972 | +1.03(+4.00%) |
Feb 12, 2018 | 25.49 | 26.28 | 25.24 | 25.78 | 6,565,885 | +0.71(+2.85%) |
Feb 09, 2018 | 23.98 | 25.20 | 23.98 | 25.06 | 7,129,677 | +1.19(+4.96%) |
Feb 08, 2018 | 24.92 | 25.26 | 23.88 | 23.88 | 6,175,961 | -1.09(-4.38%) |
Feb 07, 2018 | 25.88 | 25.88 | 24.84 | 24.97 | 4,817,535 | -1.01(-3.90%) |
Feb 06, 2018 | 24.43 | 26.15 | 24.07 | 25.98 | 6,218,164 | +0.76(+3.01%) |
Feb 05, 2018 | 25.43 | 26.44 | 24.76 | 25.22 | 4,052,742 | -0.41(-1.59%) |
Feb 02, 2018 | 26.63 | 26.95 | 25.57 | 25.63 | 4,671,918 | -1.46(-5.38%) |
Feb 01, 2018 | 26.11 | 27.40 | 26.03 | 27.09 | 4,190,257 | +0.81(+3.06%) |
Jan 31, 2018 | 26.57 | 26.67 | 26.11 | 26.28 | 4,022,643 | -0.12(-0.45%) |
Jan 30, 2018 | 26.46 | 26.79 | 26.46 | 26.40 | 3,494,984 | -0.17(-0.65%) |
Jan 29, 2018 | 26.64 | 27.11 | 26.40 | 26.57 | 3,226,561 | +0.01(+0.03%) |
Jan 26, 2018 | 26.37 | 26.68 | 26.19 | 26.56 | 2,345,185 | +0.24(+0.93%) |
Jan 25, 2018 | 26.64 | 26.92 | 25.97 | 26.32 | 4,201,184 | -0.02(-0.07%) |
Jan 24, 2018 | 26.25 | 26.60 | 26.06 | 26.34 | 4,863,166 | +0.49(+1.89%) |
Jan 23, 2018 | 25.81 | 25.92 | 25.12 | 25.85 | 5,311,840 | -0.49(-1.85%) |
Jan 22, 2018 | 26.56 | 26.66 | 25.68 | 26.34 | 5,562,199 | -0.29(-1.09%) |
Jan 19, 2018 | 26.40 | 26.89 | 26.34 | 26.63 | 3,779,974 | +0.17(+0.65%) |
Jan 18, 2018 | 27.03 | 27.03 | 26.37 | 26.45 | 4,628,965 | -0.57(-2.11%) |
Jan 17, 2018 | 26.87 | 27.06 | 26.67 | 27.02 | 4,814,439 | +0.08(+0.30%) |
Jan 16, 2018 | 27.31 | 27.42 | 26.84 | 26.94 | 6,202,374 | -0.78(-2.81%) |
Jan 12, 2018 | 27.72 | 27.72 | 27.72 | 0 | +0.37(+1.36%) | |
Jan 11, 2018 | 26.90 | 27.40 | 26.54 | 27.35 | 5,410,714 | +1.02(+3.88%) |
Jan 10, 2018 | 26.37 | 25.74 | 26.33 | 5,107,590 | +0.53(+2.07%) | |
Jan 09, 2018 | 25.97 | 26.12 | 25.48 | 25.79 | 6,373,066 | -0.07(-0.28%) |
Jan 08, 2018 | 24.76 | 25.87 | 24.74 | 25.87 | 7,318,913 | +1.14(+4.61%) |
Jan 05, 2018 | 24.52 | 24.83 | 24.36 | 24.73 | 4,974,001 | +0.20(+0.81%) |
Jan 04, 2018 | 24.27 | 24.59 | 24.21 | 24.53 | 4,411,262 | +0.47(+1.96%) |
Jan 03, 2018 | 24.38 | 24.43 | 23.96 | 24.06 | 4,808,282 | -0.31(-1.26%) |
Jan 02, 2018 | 23.80 | 24.42 | 23.75 | 24.36 | 4,985,406 | +0.69(+2.90%) |
Dec 29, 2017 | 23.68 | 23.68 | 23.68 | 0 | -0.40(-1.65%) | |
Dec 28, 2017 | 24.13 | 24.26 | 23.69 | 24.07 | 3,608,455 | +0.22(+0.91%) |
Dec 27, 2017 | 23.52 | 23.91 | 23.43 | 23.86 | 4,073,085 | +0.33(+1.42%) |
Dec 26, 2017 | 22.98 | 23.59 | 22.94 | 23.52 | 3,554,070 | +0.53(+2.32%) |
Dec 22, 2017 | 22.78 | 23.12 | 22.71 | 22.99 | 2,861,058 | +0.17(+0.75%) |
Dec 21, 2017 | 22.52 | 22.93 | 22.46 | 22.82 | 3,787,085 | +0.44(+1.98%) |
Dec 20, 2017 | 22.17 | 22.43 | 21.89 | 22.37 | 4,589,320 | +0.66(+3.04%) |
Dec 19, 2017 | 21.85 | 22.17 | 21.68 | 21.71 | 4,854,705 | -0.13(-0.58%) |
Dec 18, 2017 | 21.61 | 21.96 | 21.59 | 21.84 | 5,446,904 | +0.29(+1.34%) |
Dec 15, 2017 | 21.46 | 21.80 | 21.30 | 21.55 | 4,951,051 | +0.37(+1.75%) |
Dec 14, 2017 | 21.41 | 21.63 | 21.17 | 21.18 | 3,340,433 | -0.05(-0.21%) |
Dec 13, 2017 | 20.83 | 21.34 | 20.75 | 21.22 | 8,024,328 | +0.43(+2.09%) |
Dec 12, 2017 | 20.71 | 21.00 | 20.65 | 20.79 | 3,567,592 | +0.13(+0.64%) |
Dec 11, 2017 | 20.60 | 20.83 | 20.56 | 20.66 | 3,007,732 | +0.24(+1.17%) |
Dec 08, 2017 | 20.51 | 20.83 | 20.40 | 20.42 | 3,855,054 | +0.20(+1.01%) |
Dec 07, 2017 | 20.10 | 20.37 | 20.04 | 20.21 | 4,180,211 | -0.02(-0.09%) |
Dec 06, 2017 | 20.40 | 20.77 | 20.22 | 20.23 | 5,113,624 | -0.05(-0.26%) |
Dec 05, 2017 | 20.20 | 20.45 | 19.97 | 20.28 | 6,190,393 | -0.60(-2.89%) |
Dec 04, 2017 | 20.36 | 21.22 | 20.36 | 20.89 | 4,959,660 | +0.20(+0.94%) |
Dec 01, 2017 | 20.75 | 20.86 | 20.43 | 20.69 | 4,835,751 | +0.29(+1.44%) |
Nov 30, 2017 | 19.96 | 20.69 | 19.94 | 20.40 | 5,151,002 | +0.28(+1.37%) |
Nov 29, 2017 | 20.24 | 20.32 | 19.85 | 20.12 | 3,910,607 | -0.19(-0.92%) |
Nov 28, 2017 | 20.06 | 20.43 | 19.86 | 20.31 | 2,985,742 | -0.07(-0.35%) |
Nov 27, 2017 | 20.66 | 20.69 | 20.27 | 20.38 | 3,453,473 | -0.46(-2.21%) |
Nov 24, 2017 | 20.66 | 20.95 | 20.65 | 20.84 | 2,090,267 | +0.38(+1.87%) |
Nov 22, 2017 | 20.14 | 20.65 | 20.05 | 20.46 | 4,349,276 | +0.56(+2.81%) |
Nov 21, 2017 | 19.75 | 20.10 | 19.72 | 19.90 | 3,372,161 | +0.29(+1.49%) |
Nov 20, 2017 | 19.43 | 19.73 | 19.32 | 19.61 | 3,064,361 | +0.14(+0.73%) |
Nov 17, 2017 | 19.01 | 19.63 | 18.94 | 19.47 | 5,823,830 | +0.63(+3.35%) |
Nov 16, 2017 | 18.99 | 19.18 | 18.78 | 18.84 | 4,986,781 | +0.01(+0.05%) |
Nov 15, 2017 | 18.56 | 18.86 | 18.13 | 18.83 | 2,909,081 | +0.01(+0.05%) |
Nov 14, 2017 | 19.18 | 19.26 | 18.75 | 18.82 | 4,007,689 | -0.57(-2.93%) |
Nov 13, 2017 | 18.99 | 19.73 | 18.99 | 19.39 | 3,875,252 | +0.28(+1.44%) |
Nov 10, 2017 | 19.09 | 19.24 | 18.96 | 19.11 | 2,772,586 | +0.07(+0.37%) |
Nov 09, 2017 | 19.11 | 19.20 | 18.88 | 19.04 | 2,759,720 | -0.35(-1.79%) |
Nov 08, 2017 | 19.18 | 19.50 | 19.17 | 19.39 | 4,152,644 | +0.33(+1.72%) |
Nov 07, 2017 | 18.91 | 19.14 | 18.85 | 19.06 | 2,812,852 | +0.01(+0.05%) |
Nov 06, 2017 | 18.71 | 19.17 | 18.54 | 19.05 | 4,481,995 | +0.55(+2.97%) |
Nov 03, 2017 | 18.58 | 18.58 | 18.27 | 18.50 | 3,832,438 | -0.12(-0.67%) |
Nov 02, 2017 | 18.65 | 18.90 | 18.53 | 18.62 | 4,181,155 | -0.11(-0.57%) |