Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 24.87 | 24.94 | 24.41 | 24.49 | 3,826,386 | -0.02(-0.06%) |
Mar 28, 2019 | 24.45 | 24.73 | 24.41 | 24.50 | 4,626,149 | +0.01(+0.03%) |
Mar 27, 2019 | 24.98 | 25.12 | 24.38 | 24.50 | 6,142,200 | -0.63(-2.52%) |
Mar 26, 2019 | 24.90 | 25.30 | 24.90 | 25.13 | 6,022,513 | +0.23(+0.91%) |
Mar 25, 2019 | 25.13 | 25.43 | 24.86 | 24.90 | 5,775,424 | -0.51(-1.99%) |
Mar 22, 2019 | 25.92 | 25.93 | 25.15 | 25.41 | 3,372,819 | -0.69(-2.66%) |
Mar 21, 2019 | 26.01 | 26.28 | 25.99 | 26.10 | 3,583,157 | -0.12(-0.46%) |
Mar 20, 2019 | 25.84 | 26.33 | 25.79 | 26.23 | 3,001,777 | +0.29(+1.11%) |
Mar 19, 2019 | 26.15 | 26.30 | 25.86 | 25.94 | 3,726,776 | +0.04(+0.15%) |
Mar 18, 2019 | 25.54 | 25.91 | 25.47 | 25.90 | 3,358,979 | +0.41(+1.60%) |
Mar 15, 2019 | 25.32 | 25.56 | 25.32 | 25.49 | 4,720,940 | +0.10(+0.39%) |
Mar 14, 2019 | 25.54 | 25.64 | 25.34 | 25.39 | 4,811,624 | +0.01(+0.03%) |
Mar 13, 2019 | 25.28 | 25.46 | 25.22 | 25.39 | 2,267,779 | +0.32(+1.26%) |
Mar 12, 2019 | 24.99 | 25.14 | 24.92 | 25.07 | 3,445,179 | +0.13(+0.51%) |
Mar 11, 2019 | 24.77 | 25.07 | 24.71 | 24.94 | 8,301,811 | +0.29(+1.19%) |
Mar 08, 2019 | 24.84 | 24.87 | 24.43 | 24.65 | 4,729,415 | -0.51(-2.04%) |
Mar 07, 2019 | 25.49 | 25.52 | 25.15 | 25.16 | 5,353,992 | -0.24(-0.95%) |
Mar 06, 2019 | 25.64 | 25.64 | 25.27 | 25.40 | 3,720,864 | -0.31(-1.20%) |
Mar 05, 2019 | 25.60 | 25.80 | 25.52 | 25.71 | 4,567,275 | +0.11(+0.41%) |
Mar 04, 2019 | 25.96 | 25.98 | 25.17 | 25.61 | 4,906,116 | -0.22(-0.85%) |
Mar 01, 2019 | 25.80 | 26.09 | 25.74 | 25.83 | 9,003,410 | +0.12(+0.47%) |
Feb 28, 2019 | 25.83 | 25.84 | 25.49 | 25.70 | 3,396,609 | -0.12(-0.46%) |
Feb 27, 2019 | 25.59 | 25.86 | 25.40 | 25.82 | 3,306,479 | +0.38(+1.50%) |
Feb 26, 2019 | 25.29 | 25.59 | 25.24 | 25.44 | 5,378,519 | +0.12(+0.47%) |
Feb 25, 2019 | 25.47 | 25.61 | 25.32 | 25.32 | 4,100,895 | -0.18(-0.70%) |
Feb 22, 2019 | 25.63 | 25.76 | 25.47 | 25.50 | 4,877,591 | +0.07(+0.26%) |
Feb 21, 2019 | 25.63 | 25.66 | 25.38 | 25.44 | 5,543,897 | -0.15(-0.58%) |
Feb 20, 2019 | 25.70 | 25.73 | 25.41 | 25.59 | 4,337,126 | -0.08(-0.32%) |
Feb 19, 2019 | 25.38 | 25.72 | 25.10 | 25.67 | 4,477,774 | +0.39(+1.53%) |
Feb 15, 2019 | 24.87 | 25.40 | 24.62 | 25.28 | 8,276,072 | +1.00(+4.12%) |
Feb 14, 2019 | 23.98 | 24.47 | 23.94 | 24.28 | 4,354,214 | +0.16(+0.65%) |
Feb 13, 2019 | 24.36 | 24.57 | 24.10 | 24.12 | 4,631,597 | -0.14(-0.58%) |
Feb 12, 2019 | 24.37 | 24.47 | 24.04 | 24.26 | 4,619,483 | +0.16(+0.65%) |
Feb 11, 2019 | 23.91 | 24.17 | 23.84 | 24.11 | 5,431,705 | +0.06(+0.25%) |
Feb 08, 2019 | 24.32 | 24.34 | 23.78 | 24.05 | 4,207,681 | -0.28(-1.13%) |
Feb 07, 2019 | 24.64 | 24.79 | 24.26 | 24.32 | 5,807,347 | -0.43(-1.75%) |
Feb 06, 2019 | 24.20 | 24.92 | 23.98 | 24.76 | 6,380,693 | +0.04(+0.15%) |
Feb 05, 2019 | 24.61 | 24.79 | 24.42 | 24.72 | 4,680,415 | +0.04(+0.15%) |
Feb 04, 2019 | 24.03 | 24.69 | 24.00 | 24.68 | 6,085,530 | +0.51(+2.13%) |
Feb 01, 2019 | 24.24 | 24.25 | 23.94 | 24.17 | 5,619,358 | +0.06(+0.25%) |
Jan 31, 2019 | 24.23 | 24.23 | 23.92 | 24.11 | 4,828,016 | +0.04(+0.19%) |
Jan 30, 2019 | 24.06 | 24.25 | 23.82 | 24.06 | 5,353,638 | +0.16(+0.69%) |
Jan 29, 2019 | 23.87 | 24.11 | 23.77 | 23.90 | 5,382,294 | +0.16(+0.66%) |
Jan 28, 2019 | 23.47 | 23.75 | 23.32 | 23.74 | 4,424,047 | -0.14(-0.59%) |
Jan 25, 2019 | 23.79 | 24.07 | 23.74 | 23.88 | 5,148,665 | +0.25(+1.04%) |
Jan 24, 2019 | 23.16 | 23.65 | 23.06 | 23.64 | 6,097,153 | +0.43(+1.83%) |
Jan 23, 2019 | 23.65 | 23.75 | 23.03 | 23.21 | 5,552,549 | -0.31(-1.33%) |
Jan 22, 2019 | 23.68 | 23.71 | 23.21 | 23.53 | 6,156,405 | -0.34(-1.44%) |
Jan 18, 2019 | 23.65 | 24.02 | 23.56 | 23.87 | 5,131,505 | +0.52(+2.24%) |
Jan 17, 2019 | 22.74 | 23.38 | 22.59 | 23.35 | 4,575,204 | +0.42(+1.82%) |
Jan 16, 2019 | 23.19 | 23.24 | 22.74 | 22.93 | 3,591,099 | -0.33(-1.41%) |
Jan 15, 2019 | 22.86 | 23.38 | 22.86 | 23.26 | 3,835,984 | +0.47(+2.06%) |
Jan 14, 2019 | 22.56 | 22.91 | 22.49 | 22.79 | 3,922,454 | +0.10(+0.43%) |
Jan 11, 2019 | 22.70 | 22.88 | 22.61 | 22.69 | 4,087,561 | -0.19(-0.85%) |
Jan 10, 2019 | 22.70 | 22.96 | 22.59 | 22.88 | 4,061,194 | -0.01(-0.07%) |
Jan 09, 2019 | 22.53 | 22.99 | 22.40 | 22.90 | 5,694,795 | +0.60(+2.68%) |
Jan 08, 2019 | 22.38 | 22.76 | 22.16 | 22.30 | 5,396,557 | +0.15(+0.67%) |
Jan 07, 2019 | 22.18 | 22.33 | 21.60 | 22.15 | 7,390,013 | +0.28(+1.30%) |
Jan 04, 2019 | 21.39 | 21.90 | 21.39 | 21.87 | 5,428,319 | +0.84(+3.97%) |
Jan 03, 2019 | 21.17 | 21.21 | 20.85 | 21.04 | 5,135,142 | -0.05(-0.25%) |
Jan 02, 2019 | 20.59 | 21.30 | 20.40 | 21.09 | 4,989,406 | +0.22(+1.07%) |
Dec 31, 2018 | 20.74 | 20.95 | 20.65 | 20.86 | 5,020,233 | +0.20(+0.97%) |
Dec 28, 2018 | 20.72 | 21.09 | 20.61 | 20.66 | 6,356,835 | +0.10(+0.47%) |
Dec 27, 2018 | 20.10 | 20.57 | 20.01 | 20.57 | 7,426,990 | -0.02(-0.11%) |
Dec 26, 2018 | 19.63 | 20.61 | 19.25 | 20.59 | 5,412,728 | +1.06(+5.42%) |
Dec 24, 2018 | 19.83 | 20.03 | 19.51 | 19.53 | 3,845,176 | -0.41(-2.06%) |
Dec 21, 2018 | 20.46 | 20.59 | 19.82 | 19.94 | 9,461,720 | -0.60(-2.94%) |
Dec 20, 2018 | 21.03 | 21.28 | 20.33 | 20.54 | 9,244,978 | -0.72(-3.40%) |
Dec 19, 2018 | 21.71 | 21.95 | 21.10 | 21.27 | 7,630,166 | -0.31(-1.45%) |
Dec 18, 2018 | 21.65 | 21.90 | 21.43 | 21.58 | 10,227,499 | -0.17(-0.79%) |
Dec 17, 2018 | 22.03 | 22.15 | 21.63 | 21.75 | 5,770,308 | -0.32(-1.45%) |
Dec 14, 2018 | 22.62 | 22.63 | 21.89 | 22.07 | 6,036,694 | -0.81(-3.52%) |
Dec 13, 2018 | 23.03 | 23.25 | 22.71 | 22.88 | 6,235,372 | -0.23(-1.00%) |
Dec 12, 2018 | 23.06 | 23.45 | 23.05 | 23.11 | 4,631,533 | +0.36(+1.57%) |
Dec 11, 2018 | 23.55 | 23.81 | 22.70 | 22.75 | 6,649,191 | -0.49(-2.12%) |
Dec 10, 2018 | 23.13 | 23.51 | 22.64 | 23.24 | 8,653,547 | -0.26(-1.11%) |
Dec 07, 2018 | 23.37 | 24.14 | 23.30 | 23.50 | 7,703,625 | +0.55(+2.41%) |
Dec 06, 2018 | 23.71 | 23.75 | 22.80 | 22.95 | 9,078,319 | -1.01(-4.20%) |
Dec 04, 2018 | 24.18 | 24.45 | 23.95 | 23.96 | 6,059,753 | -0.28(-1.14%) |
Dec 03, 2018 | 24.60 | 24.94 | 23.84 | 24.23 | 7,742,457 | +0.15(+0.62%) |
Nov 30, 2018 | 24.06 | 24.31 | 23.96 | 24.09 | 6,477,625 | -0.11(-0.46%) |
Nov 29, 2018 | 24.09 | 24.44 | 24.06 | 24.20 | 6,527,624 | +0.18(+0.77%) |
Nov 28, 2018 | 23.98 | 24.10 | 23.61 | 24.01 | 6,724,386 | -0.01(-0.06%) |
Nov 27, 2018 | 23.94 | 24.20 | 23.90 | 24.03 | 6,009,060 | +0.01(+0.03%) |
Nov 26, 2018 | 24.18 | 24.35 | 23.86 | 24.02 | 6,022,592 | -0.09(-0.37%) |
Nov 23, 2018 | 24.49 | 24.78 | 23.96 | 24.11 | 6,382,105 | -0.68(-2.74%) |
Nov 21, 2018 | 24.79 | 24.79 | 24.79 | 0 | +1.05(+4.45%) | |
Nov 20, 2018 | 23.72 | 23.87 | 23.46 | 23.73 | 10,205,477 | -0.46(-1.89%) |
Nov 19, 2018 | 24.25 | 24.42 | 23.86 | 24.19 | 6,222,604 | -0.30(-1.24%) |
Nov 16, 2018 | 24.85 | 24.94 | 24.46 | 24.49 | 5,845,191 | -0.24(-0.95%) |
Nov 15, 2018 | 24.57 | 24.88 | 24.46 | 24.73 | 6,699,997 | +0.08(+0.33%) |
Nov 14, 2018 | 24.33 | 24.82 | 24.27 | 24.65 | 7,182,056 | +0.65(+2.71%) |
Nov 13, 2018 | 24.57 | 24.78 | 23.93 | 24.00 | 6,782,975 | -0.72(-2.90%) |
Nov 12, 2018 | 25.00 | 25.02 | 24.63 | 24.71 | 6,259,041 | -0.10(-0.42%) |
Nov 09, 2018 | 24.84 | 25.07 | 24.54 | 24.82 | 6,389,424 | -0.35(-1.38%) |
Nov 08, 2018 | 25.83 | 25.87 | 24.99 | 25.16 | 6,372,045 | -0.77(-2.99%) |
Nov 07, 2018 | 25.79 | 26.09 | 25.70 | 25.94 | 6,994,448 | +0.60(+2.36%) |
Nov 06, 2018 | 25.20 | 25.46 | 25.08 | 25.34 | 4,729,769 | +0.21(+0.85%) |
Nov 05, 2018 | 25.00 | 25.27 | 24.91 | 25.13 | 3,776,722 | +0.37(+1.49%) |
Nov 02, 2018 | 25.01 | 25.32 | 24.63 | 24.76 | 5,124,877 | -0.07(-0.30%) |
Nov 01, 2018 | 24.92 | 25.38 | 24.44 | 24.83 | 7,368,135 | +0.26(+1.05%) |
Oct 31, 2018 | 24.91 | 25.08 | 24.49 | 24.57 | 5,572,792 | +0.13(+0.54%) |
Oct 30, 2018 | 24.36 | 24.70 | 24.24 | 24.44 | 7,786,180 | -0.04(-0.18%) |
Oct 29, 2018 | 25.31 | 25.31 | 24.19 | 24.49 | 6,105,521 | -0.51(-2.04%) |
Oct 26, 2018 | 24.46 | 25.16 | 24.30 | 24.99 | 5,666,671 | +0.21(+0.83%) |
Oct 25, 2018 | 24.87 | 25.02 | 24.68 | 24.79 | 5,335,738 | +0.26(+1.05%) |
Oct 24, 2018 | 25.52 | 25.56 | 24.53 | 24.53 | 7,321,578 | -0.89(-3.48%) |
Oct 23, 2018 | 25.71 | 25.78 | 25.19 | 25.41 | 6,070,215 | -0.75(-2.85%) |
Oct 22, 2018 | 26.50 | 26.55 | 26.06 | 26.16 | 5,072,993 | -0.19(-0.73%) |
Oct 19, 2018 | 26.23 | 26.49 | 26.08 | 26.35 | 6,240,319 | +0.16(+0.62%) |
Oct 18, 2018 | 26.44 | 26.59 | 26.06 | 26.19 | 6,539,713 | -0.53(-1.99%) |
Oct 17, 2018 | 26.93 | 27.02 | 26.51 | 26.72 | 5,133,314 | -0.42(-1.55%) |
Oct 16, 2018 | 27.25 | 27.38 | 26.97 | 27.14 | 3,847,457 | -0.01(-0.05%) |
Oct 15, 2018 | 27.18 | 27.49 | 27.01 | 27.16 | 4,594,282 | +0.13(+0.46%) |
Oct 12, 2018 | 26.70 | 27.15 | 26.57 | 27.03 | 6,170,104 | +0.80(+3.04%) |
Oct 11, 2018 | 27.35 | 27.55 | 26.20 | 26.23 | 7,734,306 | -1.33(-4.82%) |
Oct 10, 2018 | 28.82 | 28.82 | 27.52 | 27.56 | 6,478,718 | -1.19(-4.13%) |
Oct 09, 2018 | 29.07 | 29.20 | 28.72 | 28.75 | 4,558,593 | -0.18(-0.61%) |
Oct 08, 2018 | 28.65 | 29.10 | 28.57 | 28.93 | 4,084,736 | +0.03(+0.10%) |
Oct 05, 2018 | 29.50 | 29.53 | 28.82 | 28.90 | 5,228,438 | -0.61(-2.07%) |
Oct 04, 2018 | 29.24 | 29.57 | 29.08 | 29.51 | 8,124,444 | +0.21(+0.71%) |
Oct 03, 2018 | 29.05 | 29.51 | 28.83 | 29.30 | 5,884,310 | +0.30(+1.04%) |
Oct 02, 2018 | 29.34 | 29.35 | 28.83 | 29.00 | 3,969,828 | -0.34(-1.16%) |
Oct 01, 2018 | 28.93 | 29.35 | 28.84 | 29.34 | 4,744,932 | +0.80(+2.79%) |
Sep 28, 2018 | 29.05 | 29.10 | 28.48 | 28.54 | 4,537,132 | -0.46(-1.58%) |
Sep 27, 2018 | 28.81 | 29.21 | 28.78 | 29.00 | 4,935,115 | +0.30(+1.05%) |
Sep 26, 2018 | 28.57 | 29.10 | 28.54 | 28.70 | 7,230,709 | +0.07(+0.26%) |
Sep 25, 2018 | 29.31 | 29.55 | 28.59 | 28.62 | 6,458,293 | -0.55(-1.87%) |
Sep 24, 2018 | 29.13 | 29.43 | 28.89 | 29.17 | 4,820,055 | +0.36(+1.25%) |
Sep 21, 2018 | 28.70 | 29.07 | 28.70 | 28.81 | 3,144,355 | +0.23(+0.80%) |
Sep 20, 2018 | 29.10 | 29.16 | 28.43 | 28.58 | 4,477,256 | -0.33(-1.15%) |
Sep 19, 2018 | 29.21 | 29.27 | 28.87 | 28.91 | 4,137,563 | -0.27(-0.91%) |
Sep 18, 2018 | 28.39 | 29.20 | 28.34 | 29.18 | 4,681,886 | +1.01(+3.59%) |
Sep 17, 2018 | 28.35 | 28.50 | 28.12 | 28.17 | 2,965,120 | -0.05(-0.18%) |
Sep 14, 2018 | 28.25 | 28.55 | 28.16 | 28.22 | 3,688,589 | -0.07(-0.23%) |
Sep 13, 2018 | 28.42 | 28.65 | 28.28 | 28.28 | 4,149,695 | -0.16(-0.57%) |
Sep 12, 2018 | 28.68 | 28.76 | 28.41 | 28.45 | 4,819,876 | -0.01(-0.05%) |
Sep 11, 2018 | 28.17 | 28.53 | 27.83 | 28.46 | 4,915,903 | +0.04(+0.16%) |
Sep 10, 2018 | 28.91 | 29.14 | 28.40 | 28.42 | 4,228,130 | -0.38(-1.31%) |
Sep 07, 2018 | 28.79 | 28.87 | 28.46 | 28.79 | 4,668,345 | -0.21(-0.71%) |
Sep 06, 2018 | 29.41 | 29.55 | 28.86 | 29.00 | 3,027,390 | -0.53(-1.80%) |
Sep 05, 2018 | 29.53 | 29.62 | 28.91 | 29.53 | 3,772,573 | +0.00(+0.00%) |
Sep 04, 2018 | 30.17 | 30.23 | 29.51 | 29.53 | 3,275,328 | -0.85(-2.79%) |
Aug 31, 2018 | 30.38 | 30.38 | 30.38 | 0 | -0.19(-0.63%) | |
Aug 30, 2018 | 30.51 | 30.73 | 30.06 | 30.57 | 2,646,843 | -0.02(-0.07%) |
Aug 29, 2018 | 30.47 | 30.75 | 30.38 | 30.59 | 2,182,520 | +0.26(+0.87%) |
Aug 28, 2018 | 30.72 | 30.84 | 30.31 | 30.33 | 2,871,918 | -0.24(-0.79%) |
Aug 27, 2018 | 30.27 | 30.66 | 30.27 | 30.57 | 2,703,955 | +0.37(+1.21%) |
Aug 24, 2018 | 30.14 | 30.44 | 30.11 | 30.21 | 2,517,976 | +0.22(+0.73%) |
Aug 23, 2018 | 29.83 | 30.09 | 29.72 | 29.99 | 2,508,528 | -0.03(-0.10%) |
Aug 22, 2018 | 29.69 | 30.28 | 29.69 | 30.02 | 2,179,601 | +0.55(+1.86%) |
Aug 21, 2018 | 29.96 | 30.23 | 29.39 | 29.47 | 3,224,199 | -0.31(-1.06%) |
Aug 20, 2018 | 29.47 | 29.79 | 29.45 | 29.78 | 2,195,280 | +0.29(+0.97%) |
Aug 17, 2018 | 29.28 | 29.60 | 29.17 | 29.50 | 2,407,637 | +0.45(+1.56%) |
Aug 16, 2018 | 28.93 | 29.24 | 28.88 | 29.04 | 3,566,464 | +0.34(+1.17%) |
Aug 15, 2018 | 29.81 | 29.83 | 28.66 | 28.71 | 5,882,418 | -1.41(-4.69%) |
Aug 14, 2018 | 29.88 | 30.15 | 29.80 | 30.12 | 3,814,044 | +0.50(+1.70%) |
Aug 13, 2018 | 29.78 | 29.99 | 29.56 | 29.61 | 2,977,209 | -0.17(-0.56%) |
Aug 10, 2018 | 29.91 | 29.92 | 29.68 | 29.78 | 3,557,927 | -0.31(-1.02%) |
Aug 09, 2018 | 30.10 | 30.32 | 30.04 | 30.09 | 2,227,132 | -0.03(-0.10%) |
Aug 08, 2018 | 29.81 | 30.15 | 29.63 | 30.12 | 3,113,666 | +0.21(+0.71%) |
Aug 07, 2018 | 30.70 | 30.89 | 29.87 | 29.91 | 5,118,481 | -0.69(-2.25%) |
Aug 06, 2018 | 30.34 | 30.62 | 30.34 | 30.59 | 2,214,020 | +0.33(+1.09%) |
Aug 03, 2018 | 30.16 | 30.30 | 30.02 | 30.26 | 2,034,781 | +0.13(+0.44%) |
Aug 02, 2018 | 30.35 | 30.35 | 29.90 | 30.13 | 3,407,252 | -0.42(-1.39%) |
Aug 01, 2018 | 30.57 | 30.72 | 30.31 | 30.56 | 2,521,727 | -0.26(-0.85%) |
Jul 31, 2018 | 30.89 | 31.12 | 30.66 | 30.82 | 4,130,927 | -0.10(-0.31%) |
Jul 30, 2018 | 30.94 | 31.09 | 30.78 | 30.92 | 2,535,901 | +0.21(+0.69%) |
Jul 27, 2018 | 30.40 | 30.77 | 30.22 | 30.70 | 4,453,220 | +0.27(+0.89%) |
Jul 26, 2018 | 29.85 | 30.49 | 29.46 | 30.43 | 5,113,777 | +0.62(+2.09%) |
Jul 25, 2018 | 29.87 | 29.87 | 29.49 | 29.81 | 4,197,534 | +0.03(+0.10%) |
Jul 24, 2018 | 29.94 | 30.51 | 29.70 | 29.78 | 4,977,989 | -0.13(-0.44%) |
Jul 23, 2018 | 30.17 | 30.34 | 29.81 | 29.91 | 6,294,289 | -0.18(-0.58%) |
Jul 20, 2018 | 30.05 | 30.16 | 29.93 | 30.09 | 3,249,080 | +0.26(+0.86%) |
Jul 19, 2018 | 29.56 | 29.99 | 29.52 | 29.83 | 3,853,311 | +0.01(+0.05%) |
Jul 18, 2018 | 29.78 | 29.90 | 29.50 | 29.82 | 5,018,974 | -0.10(-0.34%) |
Jul 17, 2018 | 29.96 | 30.07 | 29.88 | 29.92 | 3,188,926 | -0.24(-0.80%) |
Jul 16, 2018 | 30.43 | 30.57 | 29.90 | 30.16 | 3,544,359 | -0.49(-1.60%) |
Jul 13, 2018 | 30.20 | 30.76 | 30.18 | 30.65 | 3,490,634 | +0.36(+1.18%) |
Jul 12, 2018 | 30.18 | 30.40 | 29.95 | 30.29 | 3,878,391 | +0.24(+0.80%) |
Jul 11, 2018 | 30.15 | 30.53 | 29.83 | 30.05 | 4,305,559 | -0.46(-1.51%) |
Jul 10, 2018 | 30.34 | 30.75 | 30.15 | 30.51 | 5,399,356 | +0.39(+1.29%) |
Jul 09, 2018 | 30.29 | 30.29 | 29.97 | 30.13 | 4,768,817 | +0.03(+0.10%) |
Jul 06, 2018 | 29.86 | 30.15 | 29.75 | 30.10 | 4,937,237 | +0.13(+0.44%) |
Jul 05, 2018 | 30.02 | 30.15 | 29.81 | 29.96 | 5,382,351 | +0.34(+1.14%) |
Jul 03, 2018 | 29.63 | 29.63 | 29.63 | 0 | +0.10(+0.35%) | |
Jul 02, 2018 | 29.48 | 29.67 | 29.24 | 29.53 | 2,871,379 | -0.23(-0.76%) |
Jun 29, 2018 | 30.04 | 29.43 | 29.75 | 5,136,369 | +0.59(+2.01%) | |
Jun 28, 2018 | 29.28 | 29.34 | 29.02 | 29.17 | 4,932,576 | -0.01(-0.05%) |
Jun 27, 2018 | 29.47 | 29.93 | 29.12 | 29.18 | 8,499,515 | -0.04(-0.13%) |
Jun 26, 2018 | 28.56 | 29.40 | 28.34 | 29.22 | 9,283,125 | +0.91(+3.23%) |
Jun 25, 2018 | 28.83 | 29.03 | 27.96 | 28.30 | 7,834,811 | -1.07(-3.64%) |
Jun 22, 2018 | 29.35 | 29.70 | 29.12 | 29.37 | 8,158,649 | +0.69(+2.40%) |
Jun 21, 2018 | 29.07 | 29.10 | 28.66 | 28.68 | 5,524,726 | -0.48(-1.63%) |
Jun 20, 2018 | 29.11 | 29.26 | 28.97 | 29.16 | 3,677,126 | +0.25(+0.86%) |
Jun 19, 2018 | 28.68 | 29.00 | 28.53 | 28.91 | 3,381,778 | -0.16(-0.55%) |
Jun 18, 2018 | 28.60 | 29.28 | 28.60 | 29.07 | 6,223,633 | +0.42(+1.48%) |
Jun 15, 2018 | 29.14 | 28.60 | 28.65 | 5,418,371 | -0.49(-1.68%) | |
Jun 14, 2018 | 29.35 | 29.38 | 29.10 | 29.14 | 3,458,581 | -0.07(-0.25%) |
Jun 13, 2018 | 29.36 | 29.67 | 29.19 | 29.21 | 3,821,635 | -0.17(-0.57%) |
Jun 12, 2018 | 30.10 | 30.28 | 29.36 | 29.38 | 5,241,025 | -0.97(-3.18%) |
Jun 11, 2018 | 29.69 | 30.50 | 29.66 | 30.34 | 5,736,447 | +0.53(+1.77%) |
Jun 08, 2018 | 29.61 | 29.95 | 29.44 | 29.82 | 3,954,726 | +0.23(+0.77%) |
Jun 07, 2018 | 29.01 | 29.63 | 28.98 | 29.59 | 3,580,203 | +0.76(+2.64%) |
Jun 06, 2018 | 28.70 | 28.83 | 3,863,025 | +0.19(+0.66%) | ||
Jun 05, 2018 | 29.03 | 29.09 | 28.36 | 28.64 | 6,019,036 | -0.54(-1.85%) |
Jun 04, 2018 | 29.77 | 30.03 | 29.11 | 29.18 | 5,872,795 | -0.42(-1.43%) |
Jun 01, 2018 | 29.04 | 29.66 | 28.90 | 29.61 | 8,315,884 | +0.78(+2.69%) |
May 31, 2018 | 28.80 | 29.13 | 28.48 | 28.83 | 4,527,138 | -0.25(-0.87%) |
May 30, 2018 | 28.47 | 29.19 | 28.46 | 29.08 | 4,231,656 | +0.83(+2.95%) |
May 29, 2018 | 27.76 | 28.39 | 27.74 | 28.25 | 5,442,328 | -0.14(-0.49%) |
May 25, 2018 | 28.39 | 28.39 | 28.39 | 0 | -0.91(-3.12%) | |
May 24, 2018 | 29.16 | 29.46 | 29.02 | 29.30 | 3,871,807 | -0.17(-0.59%) |
May 23, 2018 | 29.46 | 29.69 | 29.15 | 29.48 | 6,845,101 | -0.28(-0.93%) |
May 22, 2018 | 30.08 | 30.31 | 29.66 | 29.75 | 4,762,496 | -0.20(-0.68%) |
May 21, 2018 | 30.00 | 30.01 | 29.72 | 29.95 | 2,502,969 | +0.26(+0.88%) |
May 18, 2018 | 29.90 | 29.90 | 29.56 | 29.69 | 4,307,397 | -0.32(-1.06%) |
May 17, 2018 | 29.83 | 30.25 | 29.69 | 30.01 | 4,931,476 | +0.27(+0.90%) |
May 16, 2018 | 29.49 | 29.81 | 29.36 | 29.74 | 4,406,069 | +0.14(+0.47%) |
May 15, 2018 | 29.65 | 29.70 | 29.41 | 29.61 | 3,409,026 | -0.22(-0.73%) |
May 14, 2018 | 29.11 | 29.90 | 29.08 | 29.82 | 5,726,324 | +0.96(+3.31%) |
May 11, 2018 | 28.69 | 29.14 | 28.59 | 28.87 | 5,382,252 | +0.24(+0.84%) |
May 10, 2018 | 28.38 | 28.71 | 28.27 | 28.63 | 3,792,065 | +0.41(+1.44%) |
May 09, 2018 | 28.19 | 28.38 | 28.01 | 28.22 | 5,570,058 | +0.37(+1.33%) |
May 08, 2018 | 27.45 | 27.93 | 27.11 | 27.85 | 8,286,984 | +0.00(+0.00%) |
May 07, 2018 | 27.94 | 28.24 | 27.82 | 27.85 | 5,723,823 | +0.03(+0.10%) |
May 04, 2018 | 27.45 | 27.93 | 27.34 | 27.82 | 3,192,715 | +0.22(+0.81%) |
May 03, 2018 | 27.53 | 27.71 | 27.23 | 27.60 | 3,755,696 | +0.07(+0.26%) |
May 02, 2018 | 27.72 | 27.94 | 27.35 | 27.53 | 5,934,460 | -0.11(-0.39%) |
May 01, 2018 | 27.56 | 27.73 | 27.36 | 27.64 | 2,711,314 | -0.07(-0.26%) |
Apr 30, 2018 | 27.50 | 27.98 | 27.40 | 27.71 | 4,395,455 | +0.29(+1.06%) |
Apr 27, 2018 | 27.90 | 28.09 | 27.32 | 27.42 | 4,163,159 | -0.58(-2.07%) |
Apr 26, 2018 | 27.93 | 28.09 | 27.81 | 28.00 | 2,257,838 | +0.24(+0.86%) |
Apr 25, 2018 | 27.55 | 27.82 | 27.37 | 27.76 | 2,420,953 | +0.19(+0.68%) |
Apr 24, 2018 | 27.64 | 27.84 | 27.34 | 27.57 | 3,263,675 | -0.03(-0.10%) |
Apr 23, 2018 | 27.66 | 27.73 | 27.48 | 27.60 | 4,113,018 | -0.12(-0.44%) |
Apr 20, 2018 | 27.66 | 27.86 | 27.58 | 27.72 | 3,396,485 | -0.09(-0.31%) |
Apr 19, 2018 | 27.98 | 28.17 | 27.80 | 27.81 | 5,274,211 | -0.09(-0.34%) |
Apr 18, 2018 | 27.65 | 28.04 | 27.52 | 27.90 | 4,658,494 | +0.46(+1.69%) |
Apr 17, 2018 | 27.24 | 27.55 | 27.16 | 27.44 | 3,188,774 | +0.24(+0.88%) |
Apr 16, 2018 | 27.44 | 27.56 | 27.12 | 27.20 | 4,372,847 | -0.25(-0.90%) |
Apr 13, 2018 | 27.30 | 27.57 | 27.16 | 27.45 | 3,184,456 | +0.27(+0.99%) |
Apr 12, 2018 | 27.21 | 27.44 | 27.08 | 27.18 | 3,143,750 | -0.07(-0.24%) |
Apr 11, 2018 | 26.64 | 27.37 | 26.60 | 27.24 | 5,391,248 | +0.62(+2.31%) |
Apr 10, 2018 | 26.65 | 26.86 | 26.51 | 26.63 | 4,370,508 | +0.39(+1.49%) |
Apr 09, 2018 | 26.29 | 26.55 | 26.01 | 26.24 | 4,046,907 | +0.07(+0.25%) |
Apr 06, 2018 | 26.04 | 26.40 | 25.84 | 26.17 | 6,309,346 | -0.04(-0.14%) |
Apr 05, 2018 | 25.17 | 26.47 | 25.06 | 26.21 | 8,563,145 | +1.21(+4.84%) |
Apr 04, 2018 | 24.63 | 25.01 | 24.48 | 25.00 | 4,603,312 | +0.06(+0.23%) |
Apr 03, 2018 | 24.58 | 24.98 | 24.41 | 24.94 | 4,014,176 | +0.46(+1.87%) |