Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 23.89 | 24.05 | 22.32 | 23.02 | 16,118,100 | -4.01(-14.84%) |
Nov 29, 2018 | 26.57 | 27.12 | 26.38 | 27.03 | 1,326,490 | +0.40(+1.50%) |
Nov 28, 2018 | 26.74 | 26.98 | 26.45 | 26.63 | 1,481,677 | -0.07(-0.26%) |
Nov 27, 2018 | 26.40 | 26.79 | 26.34 | 26.70 | 1,509,521 | +0.26(+0.98%) |
Nov 26, 2018 | 27.66 | 27.66 | 26.38 | 26.44 | 1,807,401 | -0.98(-3.57%) |
Nov 23, 2018 | 26.78 | 27.49 | 26.76 | 27.42 | 852,800 | +0.60(+2.24%) |
Nov 21, 2018 | 26.82 | 26.82 | 26.82 | 0 | -1.11(-3.97%) | |
Nov 20, 2018 | 27.60 | 28.36 | 27.38 | 27.93 | 2,879,558 | +0.32(+1.16%) |
Nov 19, 2018 | 27.48 | 27.76 | 26.98 | 27.61 | 1,959,435 | -0.06(-0.22%) |
Nov 16, 2018 | 27.17 | 27.70 | 26.31 | 27.67 | 2,181,500 | +0.17(+0.62%) |
Nov 15, 2018 | 28.46 | 28.46 | 27.38 | 27.50 | 1,823,412 | -1.06(-3.71%) |
Nov 14, 2018 | 27.79 | 28.69 | 27.59 | 28.56 | 3,041,400 | +0.82(+2.96%) |
Nov 13, 2018 | 27.41 | 28.02 | 27.41 | 27.74 | 2,248,783 | +0.29(+1.06%) |
Nov 12, 2018 | 26.96 | 27.68 | 26.96 | 27.45 | 1,250,730 | +0.44(+1.63%) |
Nov 09, 2018 | 27.02 | 27.31 | 26.76 | 27.01 | 1,453,000 | -0.15(-0.55%) |
Nov 08, 2018 | 26.66 | 27.16 | 26.66 | 27.16 | 1,731,865 | +0.54(+2.03%) |
Nov 07, 2018 | 26.35 | 26.87 | 26.24 | 26.62 | 1,581,637 | +0.41(+1.56%) |
Nov 06, 2018 | 26.41 | 26.64 | 26.10 | 26.21 | 1,735,516 | -0.08(-0.30%) |
Nov 05, 2018 | 26.49 | 26.73 | 26.05 | 26.29 | 2,016,956 | -0.21(-0.79%) |
Nov 02, 2018 | 26.91 | 27.11 | 26.34 | 26.50 | 2,527,100 | -0.51(-1.89%) |
Nov 01, 2018 | 27.00 | 27.97 | 26.05 | 27.01 | 3,897,681 | +0.12(+0.45%) |
Oct 31, 2018 | 27.62 | 27.83 | 26.61 | 26.89 | 3,967,823 | -0.73(-2.64%) |
Oct 30, 2018 | 27.34 | 28.12 | 27.14 | 27.62 | 2,265,897 | +0.27(+0.99%) |
Oct 29, 2018 | 27.05 | 27.96 | 27.01 | 27.35 | 2,000,775 | +0.36(+1.33%) |
Oct 26, 2018 | 26.77 | 27.23 | 26.74 | 26.99 | 1,993,300 | +0.00(+0.00%) |
Oct 25, 2018 | 26.98 | 27.31 | 26.54 | 26.99 | 2,136,337 | +0.05(+0.19%) |
Oct 24, 2018 | 27.70 | 27.94 | 26.94 | 26.94 | 1,928,348 | -0.71(-2.57%) |
Oct 23, 2018 | 27.30 | 27.83 | 26.82 | 27.65 | 1,865,311 | +0.24(+0.88%) |
Oct 22, 2018 | 27.63 | 27.67 | 27.07 | 27.41 | 1,757,140 | -0.05(-0.18%) |
Oct 19, 2018 | 28.00 | 28.07 | 27.46 | 27.46 | 2,554,900 | -0.26(-0.94%) |
Oct 18, 2018 | 27.26 | 28.12 | 27.26 | 27.72 | 1,983,483 | +0.35(+1.28%) |
Oct 17, 2018 | 27.65 | 27.87 | 27.07 | 27.37 | 1,348,791 | -0.23(-0.83%) |
Oct 16, 2018 | 27.34 | 27.64 | 27.03 | 27.60 | 1,759,186 | +0.27(+0.99%) |
Oct 15, 2018 | 26.88 | 27.52 | 26.66 | 27.33 | 1,980,534 | +0.36(+1.33%) |
Oct 12, 2018 | 26.77 | 27.25 | 26.58 | 26.97 | 1,510,800 | +0.45(+1.70%) |
Oct 11, 2018 | 27.01 | 27.35 | 26.50 | 26.52 | 2,254,096 | -0.58(-2.14%) |
Oct 10, 2018 | 26.66 | 27.16 | 26.47 | 27.10 | 2,210,065 | +0.37(+1.38%) |
Oct 09, 2018 | 26.73 | 26.99 | 26.38 | 26.73 | 1,647,320 | -0.11(-0.41%) |
Oct 08, 2018 | 26.83 | 27.12 | 26.47 | 26.84 | 1,481,829 | -0.05(-0.19%) |
Oct 05, 2018 | 26.49 | 27.10 | 26.44 | 26.89 | 1,326,300 | +0.46(+1.74%) |
Oct 04, 2018 | 27.02 | 27.11 | 26.25 | 26.43 | 1,194,544 | -0.56(-2.07%) |
Oct 03, 2018 | 26.94 | 27.24 | 26.86 | 26.99 | 2,177,201 | +0.12(+0.45%) |
Oct 02, 2018 | 27.20 | 27.43 | 26.66 | 26.87 | 1,296,458 | -0.37(-1.36%) |
Oct 01, 2018 | 27.58 | 27.97 | 27.08 | 27.24 | 1,662,117 | -0.17(-0.62%) |
Sep 28, 2018 | 27.25 | 27.66 | 26.98 | 27.41 | 1,968,500 | +0.10(+0.37%) |
Sep 27, 2018 | 27.55 | 27.67 | 27.16 | 27.31 | 1,356,262 | -0.31(-1.12%) |
Sep 26, 2018 | 27.67 | 27.92 | 27.45 | 27.62 | 1,067,939 | +0.05(+0.18%) |
Sep 25, 2018 | 27.83 | 27.92 | 27.14 | 27.57 | 1,169,436 | -0.11(-0.40%) |
Sep 24, 2018 | 27.00 | 27.91 | 26.78 | 27.68 | 2,143,671 | +0.14(+0.51%) |
Sep 21, 2018 | 27.80 | 28.15 | 27.42 | 27.54 | 2,509,500 | +0.02(+0.07%) |
Sep 20, 2018 | 27.38 | 27.67 | 27.09 | 27.52 | 1,475,375 | +0.28(+1.03%) |
Sep 19, 2018 | 27.73 | 27.77 | 27.10 | 27.24 | 1,665,703 | -0.36(-1.30%) |
Sep 18, 2018 | 28.20 | 28.29 | 27.58 | 27.60 | 1,540,850 | -0.56(-1.99%) |
Sep 17, 2018 | 27.65 | 28.36 | 27.56 | 28.16 | 2,516,034 | -0.06(-0.21%) |
Sep 14, 2018 | 27.77 | 28.30 | 27.69 | 28.22 | 1,993,900 | +0.39(+1.40%) |
Sep 13, 2018 | 27.90 | 27.96 | 27.48 | 27.83 | 2,580,840 | -0.44(-1.56%) |
Sep 12, 2018 | 28.46 | 28.55 | 28.13 | 28.27 | 1,651,267 | -0.19(-0.67%) |
Sep 11, 2018 | 29.10 | 29.36 | 28.35 | 28.46 | 2,243,519 | -0.65(-2.23%) |
Sep 10, 2018 | 28.89 | 29.67 | 28.52 | 29.11 | 4,205,964 | +0.59(+2.07%) |
Sep 07, 2018 | 27.67 | 28.76 | 27.48 | 28.52 | 3,090,800 | +1.07(+3.90%) |
Sep 06, 2018 | 27.28 | 27.62 | 27.02 | 27.45 | 1,955,476 | +0.13(+0.48%) |
Sep 05, 2018 | 27.43 | 27.68 | 26.93 | 27.32 | 3,161,147 | -0.15(-0.55%) |
Sep 04, 2018 | 26.40 | 27.52 | 26.40 | 27.47 | 2,817,731 | +1.00(+3.78%) |
Aug 31, 2018 | 26.47 | 26.47 | 26.47 | 0 | +1.14(+4.50%) | |
Aug 30, 2018 | 25.11 | 25.48 | 25.06 | 25.33 | 1,140,329 | +0.14(+0.56%) |
Aug 29, 2018 | 25.40 | 25.63 | 25.15 | 25.19 | 1,130,476 | -0.14(-0.55%) |
Aug 28, 2018 | 25.05 | 25.36 | 25.03 | 25.33 | 1,161,610 | +0.21(+0.84%) |
Aug 27, 2018 | 25.01 | 25.32 | 25.00 | 25.12 | 1,301,002 | +0.12(+0.48%) |
Aug 24, 2018 | 24.82 | 25.19 | 24.75 | 25.00 | 1,348,300 | +0.25(+1.01%) |
Aug 23, 2018 | 24.35 | 24.78 | 24.21 | 24.75 | 1,230,287 | +0.30(+1.23%) |
Aug 22, 2018 | 24.23 | 24.65 | 24.23 | 24.45 | 818,532 | +0.19(+0.78%) |
Aug 21, 2018 | 24.51 | 24.68 | 24.14 | 24.26 | 1,301,128 | -0.28(-1.14%) |
Aug 20, 2018 | 24.32 | 24.84 | 24.24 | 24.54 | 1,110,092 | +0.30(+1.24%) |
Aug 17, 2018 | 23.98 | 24.32 | 23.90 | 24.24 | 750,200 | +0.28(+1.17%) |
Aug 16, 2018 | 24.15 | 24.28 | 23.91 | 23.96 | 881,496 | +0.06(+0.25%) |
Aug 15, 2018 | 23.98 | 24.12 | 23.65 | 23.90 | 1,356,624 | -0.32(-1.32%) |
Aug 14, 2018 | 23.60 | 24.45 | 23.55 | 24.22 | 2,073,111 | +0.74(+3.15%) |
Aug 13, 2018 | 23.76 | 23.84 | 23.23 | 23.48 | 1,412,243 | -0.21(-0.89%) |
Aug 10, 2018 | 22.94 | 23.98 | 22.94 | 23.69 | 1,682,500 | +0.61(+2.64%) |
Aug 09, 2018 | 23.27 | 23.55 | 22.97 | 23.08 | 1,157,497 | -0.25(-1.07%) |
Aug 08, 2018 | 23.49 | 23.65 | 23.17 | 23.33 | 1,123,399 | -0.13(-0.55%) |
Aug 07, 2018 | 23.59 | 23.91 | 23.43 | 23.46 | 1,530,644 | -0.10(-0.42%) |
Aug 06, 2018 | 23.36 | 23.76 | 23.16 | 23.56 | 1,704,732 | +0.21(+0.90%) |
Aug 03, 2018 | 23.87 | 24.00 | 23.16 | 23.35 | 2,659,400 | -0.48(-2.01%) |
Aug 02, 2018 | 21.84 | 24.48 | 21.41 | 23.83 | 5,320,496 | +2.63(+12.41%) |
Aug 01, 2018 | 21.57 | 21.58 | 20.95 | 21.20 | 2,512,182 | -0.29(-1.35%) |
Jul 31, 2018 | 21.24 | 21.57 | 21.07 | 21.49 | 1,795,545 | +0.28(+1.32%) |
Jul 30, 2018 | 21.12 | 21.53 | 21.11 | 21.21 | 1,748,148 | +0.08(+0.38%) |
Jul 27, 2018 | 21.25 | 21.48 | 21.09 | 21.13 | 1,636,100 | -0.09(-0.42%) |
Jul 26, 2018 | 21.81 | 21.05 | 21.22 | 1,768,868 | +0.03(+0.14%) | |
Jul 25, 2018 | 21.35 | 21.53 | 21.07 | 21.19 | 1,683,670 | -0.21(-0.98%) |
Jul 24, 2018 | 21.84 | 21.92 | 21.35 | 21.40 | 1,178,727 | -0.40(-1.83%) |
Jul 23, 2018 | 22.41 | 21.76 | 21.80 | 951,837 | -0.35(-1.58%) | |
Jul 20, 2018 | 22.33 | 22.33 | 21.98 | 22.15 | 902,668 | -0.18(-0.81%) |
Jul 19, 2018 | 22.23 | 22.68 | 22.23 | 22.33 | 1,157,935 | +0.13(+0.59%) |
Jul 18, 2018 | 22.79 | 22.79 | 22.05 | 22.20 | 846,561 | -0.47(-2.07%) |
Jul 17, 2018 | 22.53 | 22.82 | 22.44 | 22.67 | 1,404,820 | +0.20(+0.89%) |
Jul 16, 2018 | 22.26 | 22.50 | 21.95 | 22.47 | 1,682,711 | +0.18(+0.81%) |
Jul 13, 2018 | 21.99 | 22.82 | 21.99 | 22.29 | 2,359,248 | +0.26(+1.18%) |
Jul 12, 2018 | 22.07 | 22.37 | 21.81 | 22.03 | 910,807 | +0.06(+0.27%) |
Jul 11, 2018 | 22.32 | 22.32 | 21.69 | 21.97 | 1,256,272 | -0.49(-2.18%) |
Jul 10, 2018 | 23.05 | 23.11 | 22.42 | 22.46 | 1,267,670 | -0.57(-2.48%) |
Jul 09, 2018 | 22.87 | 23.15 | 22.70 | 23.03 | 1,091,173 | +0.16(+0.70%) |
Jul 06, 2018 | 22.60 | 23.22 | 22.58 | 22.87 | 1,108,589 | +0.44(+1.96%) |
Jul 05, 2018 | 22.10 | 22.45 | 21.94 | 22.43 | 1,843,958 | +0.39(+1.77%) |
Jul 03, 2018 | 22.04 | 22.04 | 22.04 | 0 | -0.03(-0.14%) | |
Jul 02, 2018 | 22.03 | 22.14 | 21.53 | 22.07 | 1,542,203 | +0.00(+0.00%) |
Jun 29, 2018 | 22.50 | 22.61 | 22.04 | 22.07 | 1,243,777 | -0.31(-1.39%) |
Jun 28, 2018 | 22.24 | 22.42 | 21.94 | 22.38 | 1,411,324 | +0.12(+0.54%) |
Jun 27, 2018 | 22.21 | 22.61 | 22.17 | 22.26 | 1,139,785 | +0.03(+0.13%) |
Jun 26, 2018 | 22.05 | 22.38 | 21.85 | 22.23 | 1,283,266 | +0.21(+0.95%) |
Jun 25, 2018 | 22.32 | 22.40 | 21.84 | 22.02 | 1,701,903 | -0.42(-1.87%) |
Jun 22, 2018 | 22.52 | 22.78 | 22.15 | 22.44 | 3,855,658 | -0.10(-0.44%) |
Jun 21, 2018 | 22.00 | 22.85 | 22.00 | 22.54 | 2,853,622 | +0.96(+4.45%) |
Jun 20, 2018 | 21.16 | 21.65 | 21.03 | 21.58 | 1,710,450 | +0.54(+2.57%) |
Jun 19, 2018 | 21.07 | 20.63 | 21.04 | 1,363,290 | +0.21(+1.01%) | |
Jun 18, 2018 | 20.93 | 21.25 | 20.68 | 20.83 | 1,579,133 | -0.16(-0.76%) |
Jun 15, 2018 | 21.41 | 20.92 | 20.99 | 2,037,562 | -0.42(-1.96%) | |
Jun 14, 2018 | 21.42 | 21.59 | 21.34 | 21.41 | 1,101,561 | +0.02(+0.09%) |
Jun 13, 2018 | 21.39 | 21.64 | 21.23 | 21.39 | 1,600,787 | +0.02(+0.09%) |
Jun 12, 2018 | 21.58 | 21.66 | 21.29 | 21.37 | 1,405,361 | -0.13(-0.60%) |
Jun 11, 2018 | 21.41 | 21.72 | 21.40 | 21.50 | 2,219,405 | +0.15(+0.70%) |
Jun 08, 2018 | 21.13 | 21.41 | 20.67 | 21.35 | 2,821,537 | +0.17(+0.80%) |
Jun 07, 2018 | 21.37 | 21.41 | 21.09 | 21.18 | 2,043,768 | -0.22(-1.03%) |
Jun 06, 2018 | 21.40 | 1,519,970 | -0.13(-0.60%) | |||
Jun 05, 2018 | 21.78 | 21.82 | 21.43 | 21.53 | 1,687,858 | -0.23(-1.06%) |
Jun 04, 2018 | 21.66 | 22.00 | 21.56 | 21.76 | 1,573,605 | +0.15(+0.69%) |
Jun 01, 2018 | 21.78 | 21.99 | 21.59 | 21.61 | 1,529,577 | -0.09(-0.41%) |
May 31, 2018 | 21.92 | 22.11 | 21.67 | 21.70 | 2,112,133 | -0.19(-0.87%) |
May 30, 2018 | 21.68 | 22.05 | 21.50 | 21.89 | 1,974,158 | +0.32(+1.48%) |
May 29, 2018 | 21.80 | 21.91 | 21.44 | 21.57 | 1,553,533 | -0.28(-1.28%) |
May 25, 2018 | 21.85 | 21.85 | 21.85 | 0 | +0.02(+0.09%) | |
May 24, 2018 | 21.82 | 22.10 | 21.47 | 21.83 | 871,241 | +0.05(+0.23%) |
May 23, 2018 | 21.79 | 21.95 | 21.69 | 21.78 | 1,247,823 | -0.12(-0.55%) |
May 22, 2018 | 21.96 | 22.09 | 21.80 | 21.90 | 986,538 | -0.06(-0.27%) |
May 21, 2018 | 21.90 | 22.12 | 21.65 | 21.96 | 996,595 | +0.17(+0.78%) |
May 18, 2018 | 22.21 | 22.49 | 21.71 | 21.79 | 1,347,725 | -0.51(-2.29%) |
May 17, 2018 | 22.46 | 22.72 | 22.12 | 22.30 | 1,247,933 | -0.05(-0.22%) |
May 16, 2018 | 22.08 | 23.12 | 21.94 | 22.35 | 3,351,616 | +0.33(+1.50%) |
May 15, 2018 | 22.03 | 22.25 | 21.74 | 22.02 | 1,739,091 | -0.12(-0.54%) |
May 14, 2018 | 21.97 | 22.33 | 21.80 | 22.14 | 1,403,373 | +0.18(+0.82%) |
May 11, 2018 | 21.97 | 22.22 | 21.71 | 21.96 | 1,441,148 | +0.01(+0.05%) |
May 10, 2018 | 22.12 | 22.28 | 21.69 | 21.95 | 1,776,003 | -0.08(-0.36%) |
May 09, 2018 | 21.66 | 22.21 | 21.60 | 22.03 | 1,705,350 | +0.35(+1.61%) |
May 08, 2018 | 21.70 | 22.05 | 21.48 | 21.68 | 2,313,287 | +0.03(+0.14%) |
May 07, 2018 | 21.59 | 21.95 | 21.36 | 21.65 | 3,227,987 | -0.01(-0.05%) |
May 04, 2018 | 21.11 | 21.92 | 21.09 | 21.66 | 4,560,202 | +0.51(+2.41%) |
May 03, 2018 | 22.20 | 22.38 | 20.99 | 21.15 | 7,621,261 | -3.24(-13.28%) |
May 02, 2018 | 24.10 | 24.54 | 23.54 | 24.39 | 2,190,629 | +0.12(+0.49%) |
May 01, 2018 | 24.90 | 25.00 | 23.67 | 24.27 | 1,659,319 | -0.76(-3.04%) |
Apr 30, 2018 | 24.90 | 25.54 | 24.90 | 25.03 | 2,894,173 | +0.26(+1.05%) |
Apr 27, 2018 | 24.69 | 24.94 | 24.58 | 24.77 | 1,155,829 | +0.16(+0.65%) |
Apr 26, 2018 | 24.52 | 24.86 | 24.37 | 24.61 | 795,377 | +0.06(+0.24%) |
Apr 25, 2018 | 24.53 | 24.84 | 24.45 | 24.55 | 1,371,460 | +0.11(+0.45%) |
Apr 24, 2018 | 24.17 | 24.58 | 24.17 | 24.44 | 942,322 | +0.30(+1.24%) |
Apr 23, 2018 | 24.37 | 24.56 | 24.00 | 24.14 | 823,043 | -0.26(-1.07%) |
Apr 20, 2018 | 24.50 | 24.68 | 24.21 | 24.40 | 947,594 | -0.04(-0.16%) |
Apr 19, 2018 | 24.57 | 24.57 | 24.12 | 24.44 | 890,632 | -0.14(-0.57%) |
Apr 18, 2018 | 24.83 | 25.20 | 24.46 | 24.58 | 1,049,426 | -0.22(-0.89%) |
Apr 17, 2018 | 24.70 | 25.03 | 24.48 | 24.80 | 1,130,091 | +0.21(+0.85%) |
Apr 16, 2018 | 23.89 | 24.66 | 23.83 | 24.59 | 1,935,379 | +0.85(+3.58%) |
Apr 13, 2018 | 24.16 | 24.25 | 23.56 | 23.74 | 926,293 | -0.42(-1.74%) |
Apr 12, 2018 | 24.02 | 24.24 | 23.76 | 24.16 | 821,629 | +0.35(+1.47%) |
Apr 11, 2018 | 23.71 | 23.97 | 23.59 | 23.81 | 700,028 | -0.08(-0.33%) |
Apr 10, 2018 | 23.82 | 24.01 | 23.62 | 23.89 | 960,269 | +0.29(+1.23%) |
Apr 09, 2018 | 23.84 | 23.85 | 23.52 | 23.60 | 1,053,897 | -0.21(-0.88%) |
Apr 06, 2018 | 24.33 | 24.36 | 23.39 | 23.81 | 1,588,168 | +0.08(+0.34%) |
Apr 05, 2018 | 23.92 | 23.96 | 23.47 | 23.73 | 846,166 | -0.05(-0.21%) |
Apr 04, 2018 | 23.08 | 23.86 | 22.98 | 23.78 | 1,179,359 | +0.43(+1.84%) |
Apr 03, 2018 | 23.01 | 23.44 | 22.80 | 23.35 | 1,043,868 | +0.55(+2.41%) |
Apr 02, 2018 | 23.33 | 23.42 | 22.66 | 22.80 | 2,059,754 | -0.67(-2.85%) |
Mar 29, 2018 | 23.47 | 23.47 | 23.47 | 0 | +0.04(+0.17%) | |
Mar 28, 2018 | 23.40 | 23.88 | 23.32 | 23.43 | 1,498,223 | +0.10(+0.43%) |
Mar 27, 2018 | 23.45 | 23.64 | 23.14 | 23.33 | 1,693,028 | -0.03(-0.13%) |
Mar 26, 2018 | 23.32 | 23.68 | 22.94 | 23.36 | 1,259,891 | +0.19(+0.82%) |
Mar 23, 2018 | 23.87 | 24.33 | 23.14 | 23.17 | 2,429,012 | -0.69(-2.89%) |
Mar 22, 2018 | 24.28 | 24.67 | 23.73 | 23.86 | 1,242,586 | -0.56(-2.29%) |
Mar 21, 2018 | 24.60 | 24.60 | 24.32 | 24.42 | 1,717,599 | -0.09(-0.37%) |
Mar 20, 2018 | 24.54 | 24.85 | 24.30 | 24.51 | 1,438,231 | +0.13(+0.53%) |
Mar 19, 2018 | 24.45 | 24.91 | 24.17 | 24.38 | 1,853,686 | -0.10(-0.41%) |
Mar 16, 2018 | 24.24 | 24.88 | 24.16 | 24.48 | 1,948,310 | +0.31(+1.28%) |
Mar 15, 2018 | 24.44 | 24.66 | 24.14 | 24.17 | 1,641,446 | -0.17(-0.70%) |
Mar 14, 2018 | 25.25 | 25.45 | 24.28 | 24.34 | 1,790,589 | -0.93(-3.68%) |
Mar 13, 2018 | 25.25 | 25.45 | 25.14 | 25.27 | 1,089,995 | +0.13(+0.52%) |
Mar 12, 2018 | 25.33 | 25.64 | 25.00 | 25.14 | 1,587,222 | -0.09(-0.36%) |
Mar 09, 2018 | 24.30 | 25.35 | 24.30 | 25.23 | 2,926,677 | +1.12(+4.65%) |
Mar 08, 2018 | 25.06 | 25.42 | 24.08 | 24.11 | 3,622,720 | -1.10(-4.36%) |
Mar 07, 2018 | 25.77 | 25.77 | 25.03 | 25.21 | 1,250,039 | -0.69(-2.66%) |
Mar 06, 2018 | 25.26 | 25.91 | 25.24 | 25.90 | 1,611,408 | +0.72(+2.86%) |
Mar 05, 2018 | 25.24 | 25.73 | 25.05 | 25.18 | 1,936,980 | -0.46(-1.79%) |
Mar 02, 2018 | 25.67 | 26.11 | 25.36 | 25.64 | 2,390,976 | -0.19(-0.74%) |
Mar 01, 2018 | 25.86 | 26.09 | 25.51 | 25.83 | 1,893,466 | +0.07(+0.27%) |
Feb 28, 2018 | 25.98 | 26.12 | 25.76 | 25.76 | 1,628,125 | -0.06(-0.23%) |
Feb 27, 2018 | 26.03 | 26.35 | 25.64 | 25.82 | 2,231,415 | -0.17(-0.65%) |
Feb 26, 2018 | 24.73 | 26.05 | 24.42 | 25.99 | 3,810,546 | +0.90(+3.59%) |
Feb 23, 2018 | 25.63 | 25.69 | 24.91 | 25.09 | 2,788,981 | -0.42(-1.65%) |
Feb 22, 2018 | 25.51 | 3,517,306 | -0.61(-2.34%) | |||
Feb 21, 2018 | 25.95 | 26.68 | 25.72 | 26.12 | 2,505,853 | +0.12(+0.46%) |
Feb 20, 2018 | 26.85 | 26.94 | 25.68 | 26.00 | 2,303,526 | -1.02(-3.77%) |
Feb 16, 2018 | 27.02 | 27.02 | 27.02 | 0 | +0.07(+0.26%) | |
Feb 15, 2018 | 27.45 | 26.84 | 26.95 | 1,115,193 | +0.01(+0.04%) | |
Feb 14, 2018 | 26.53 | 27.33 | 26.28 | 26.94 | 1,851,661 | +0.28(+1.05%) |
Feb 13, 2018 | 26.15 | 27.00 | 26.11 | 26.66 | 1,683,092 | +0.46(+1.76%) |
Feb 12, 2018 | 26.57 | 26.85 | 25.75 | 26.20 | 1,328,393 | -0.15(-0.57%) |
Feb 09, 2018 | 26.22 | 26.68 | 25.57 | 26.35 | 2,131,526 | +0.30(+1.15%) |
Feb 08, 2018 | 26.55 | 26.70 | 25.98 | 26.05 | 1,583,690 | -0.57(-2.14%) |
Feb 07, 2018 | 26.74 | 26.89 | 26.51 | 26.62 | 1,366,466 | -0.09(-0.34%) |
Feb 06, 2018 | 25.50 | 26.78 | 25.30 | 26.71 | 2,567,597 | +0.46(+1.75%) |
Feb 05, 2018 | 26.70 | 26.98 | 26.11 | 26.25 | 2,058,117 | -0.72(-2.67%) |
Feb 02, 2018 | 27.44 | 27.57 | 26.70 | 26.97 | 2,304,052 | -0.71(-2.57%) |
Feb 01, 2018 | 27.91 | 27.94 | 27.47 | 27.68 | 1,460,531 | -0.25(-0.90%) |
Jan 31, 2018 | 28.23 | 28.29 | 27.68 | 27.93 | 1,690,555 | -0.01(-0.04%) |
Jan 30, 2018 | 27.75 | 28.05 | 27.58 | 27.94 | 1,202,779 | -0.04(-0.14%) |
Jan 29, 2018 | 28.00 | 28.06 | 27.84 | 27.98 | 1,828,125 | -0.04(-0.14%) |
Jan 26, 2018 | 27.82 | 28.04 | 27.54 | 28.02 | 1,647,875 | +0.13(+0.47%) |
Jan 25, 2018 | 27.94 | 28.07 | 27.61 | 27.89 | 1,712,622 | +0.22(+0.80%) |
Jan 24, 2018 | 27.64 | 28.04 | 27.54 | 27.67 | 2,087,820 | +0.03(+0.11%) |
Jan 23, 2018 | 27.06 | 27.68 | 26.83 | 27.64 | 2,171,539 | +0.58(+2.14%) |
Jan 22, 2018 | 26.65 | 27.20 | 26.63 | 27.06 | 2,193,519 | +0.41(+1.54%) |
Jan 19, 2018 | 26.00 | 26.98 | 25.86 | 26.65 | 1,964,454 | +0.70(+2.70%) |
Jan 18, 2018 | 26.04 | 26.08 | 25.79 | 25.95 | 1,377,114 | -0.01(-0.04%) |
Jan 17, 2018 | 25.88 | 26.22 | 25.79 | 25.96 | 2,377,604 | +0.21(+0.82%) |
Jan 16, 2018 | 25.84 | 26.15 | 25.69 | 25.75 | 2,602,815 | +0.28(+1.10%) |
Jan 12, 2018 | 25.47 | 25.47 | 25.47 | 0 | +0.61(+2.45%) | |
Jan 11, 2018 | 24.52 | 25.08 | 24.46 | 24.86 | 1,746,408 | +0.45(+1.84%) |
Jan 10, 2018 | 24.41 | 1,868,115 | +0.02(+0.08%) | |||
Jan 09, 2018 | 25.00 | 25.50 | 24.35 | 24.39 | 3,304,961 | -0.38(-1.53%) |
Jan 08, 2018 | 24.31 | 24.89 | 24.28 | 24.77 | 1,914,862 | +0.48(+1.98%) |
Jan 05, 2018 | 24.23 | 24.49 | 23.87 | 24.29 | 2,954,897 | +0.06(+0.25%) |
Jan 04, 2018 | 24.69 | 24.82 | 24.11 | 24.23 | 3,346,246 | -0.35(-1.42%) |
Jan 03, 2018 | 24.98 | 24.99 | 24.44 | 24.58 | 2,178,403 | -0.33(-1.32%) |
Jan 02, 2018 | 24.33 | 24.94 | 24.32 | 24.91 | 2,302,506 | +0.56(+2.30%) |
Dec 29, 2017 | 24.35 | 24.35 | 24.35 | 0 | -0.10(-0.41%) | |
Dec 28, 2017 | 24.39 | 24.61 | 24.32 | 24.45 | 616,894 | -0.06(-0.24%) |
Dec 27, 2017 | 24.83 | 24.89 | 24.46 | 24.51 | 714,011 | -0.22(-0.89%) |
Dec 26, 2017 | 24.83 | 25.00 | 24.70 | 24.73 | 730,544 | -0.12(-0.48%) |
Dec 22, 2017 | 24.83 | 24.86 | 24.65 | 24.85 | 601,371 | +0.07(+0.28%) |
Dec 21, 2017 | 24.78 | 24.93 | 24.53 | 24.78 | 1,317,704 | +0.21(+0.85%) |
Dec 20, 2017 | 24.00 | 24.74 | 23.95 | 24.57 | 1,517,823 | +0.45(+1.87%) |
Dec 19, 2017 | 24.31 | 24.44 | 24.08 | 24.12 | 1,024,233 | -0.15(-0.62%) |
Dec 18, 2017 | 24.18 | 24.51 | 24.09 | 24.27 | 1,965,282 | +0.15(+0.62%) |
Dec 15, 2017 | 23.79 | 24.25 | 23.69 | 24.12 | 3,887,302 | +0.44(+1.86%) |
Dec 14, 2017 | 23.74 | 23.82 | 23.56 | 23.68 | 1,645,313 | +0.00(+0.00%) |
Dec 13, 2017 | 23.74 | 23.84 | 23.55 | 23.68 | 1,430,946 | +0.07(+0.30%) |
Dec 12, 2017 | 23.77 | 24.18 | 23.52 | 23.61 | 1,703,817 | -0.19(-0.80%) |
Dec 11, 2017 | 23.72 | 23.97 | 23.63 | 23.80 | 2,467,816 | +0.01(+0.04%) |
Dec 08, 2017 | 23.75 | 24.10 | 23.58 | 23.79 | 2,589,218 | +0.00(+0.00%) |
Dec 07, 2017 | 23.68 | 23.92 | 23.49 | 23.79 | 1,503,266 | +0.05(+0.21%) |
Dec 06, 2017 | 23.67 | 23.99 | 23.58 | 23.74 | 1,537,031 | +0.02(+0.08%) |
Dec 05, 2017 | 24.09 | 24.09 | 23.60 | 23.72 | 2,390,275 | -0.30(-1.25%) |
Dec 04, 2017 | 23.75 | 24.28 | 23.75 | 24.02 | 3,542,607 | +0.36(+1.52%) |