Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 23.23 | 23.25 | 22.65 | 22.88 | 1,521,201 | -0.13(-0.55%) |
Apr 29, 2019 | 23.18 | 23.27 | 22.84 | 23.01 | 1,911,792 | -0.22(-0.94%) |
Apr 26, 2019 | 23.76 | 23.86 | 22.80 | 23.23 | 2,436,084 | -0.69(-2.88%) |
Apr 25, 2019 | 23.97 | 24.46 | 23.76 | 23.91 | 2,319,372 | -0.09(-0.38%) |
Apr 24, 2019 | 24.72 | 24.80 | 23.97 | 24.01 | 2,787,427 | -0.49(-1.99%) |
Apr 23, 2019 | 24.46 | 24.95 | 24.02 | 24.49 | 5,734,536 | +0.44(+1.82%) |
Apr 22, 2019 | 23.47 | 24.07 | 23.03 | 24.06 | 1,865,592 | +1.08(+4.68%) |
Apr 18, 2019 | 23.56 | 23.60 | 22.72 | 22.98 | 2,855,253 | -0.43(-1.83%) |
Apr 17, 2019 | 23.81 | 24.07 | 23.34 | 23.41 | 1,709,328 | -0.29(-1.21%) |
Apr 16, 2019 | 24.02 | 24.16 | 23.55 | 23.70 | 2,741,672 | -0.29(-1.23%) |
Apr 15, 2019 | 24.61 | 24.75 | 23.96 | 23.99 | 2,068,086 | -0.72(-2.92%) |
Apr 12, 2019 | 25.11 | 25.24 | 24.59 | 24.71 | 2,173,583 | +0.70(+2.90%) |
Apr 11, 2019 | 23.95 | 24.23 | 23.73 | 24.02 | 1,474,844 | -0.05(-0.21%) |
Apr 10, 2019 | 24.06 | 24.30 | 23.98 | 24.07 | 1,550,373 | +0.13(+0.53%) |
Apr 09, 2019 | 24.21 | 24.35 | 23.85 | 23.94 | 1,602,094 | -0.41(-1.69%) |
Apr 08, 2019 | 24.33 | 24.69 | 24.07 | 24.35 | 2,050,217 | +0.08(+0.35%) |
Apr 05, 2019 | 23.68 | 24.43 | 23.68 | 24.27 | 2,179,535 | +0.73(+3.10%) |
Apr 04, 2019 | 23.41 | 23.58 | 23.07 | 23.54 | 1,962,141 | +0.15(+0.65%) |
Apr 03, 2019 | 24.41 | 24.53 | 23.36 | 23.39 | 2,903,719 | -1.00(-4.10%) |
Apr 02, 2019 | 24.86 | 25.07 | 24.38 | 24.39 | 1,868,867 | -0.50(-2.02%) |
Apr 01, 2019 | 24.86 | 24.96 | 24.39 | 24.89 | 2,475,049 | +0.28(+1.13%) |
Mar 29, 2019 | 25.12 | 25.20 | 24.47 | 24.61 | 1,676,794 | -0.17(-0.68%) |
Mar 28, 2019 | 24.28 | 24.84 | 24.27 | 24.78 | 1,797,245 | +0.26(+1.06%) |
Mar 27, 2019 | 24.44 | 24.66 | 24.05 | 24.52 | 2,386,211 | -0.03(-0.14%) |
Mar 26, 2019 | 24.39 | 24.80 | 24.18 | 24.55 | 2,145,424 | +0.76(+3.21%) |
Mar 25, 2019 | 23.71 | 23.91 | 23.12 | 23.79 | 2,371,798 | -0.17(-0.70%) |
Mar 22, 2019 | 25.64 | 25.93 | 23.92 | 23.96 | 3,340,256 | -2.06(-7.91%) |
Mar 21, 2019 | 25.68 | 26.15 | 25.23 | 26.01 | 4,700,438 | +0.21(+0.81%) |
Mar 20, 2019 | 25.33 | 26.11 | 25.12 | 25.80 | 1,624,298 | +0.48(+1.89%) |
Mar 19, 2019 | 25.70 | 25.80 | 25.20 | 25.33 | 1,619,361 | -0.08(-0.33%) |
Mar 18, 2019 | 25.13 | 25.53 | 24.95 | 25.41 | 1,755,188 | +0.42(+1.68%) |
Mar 15, 2019 | 25.17 | 25.44 | 24.96 | 24.99 | 3,697,520 | -0.31(-1.23%) |
Mar 14, 2019 | 25.71 | 25.95 | 25.28 | 25.30 | 2,230,499 | -0.44(-1.70%) |
Mar 13, 2019 | 25.77 | 25.92 | 25.51 | 25.74 | 2,360,460 | +0.29(+1.12%) |
Mar 12, 2019 | 25.23 | 25.71 | 25.17 | 25.45 | 1,943,349 | +0.39(+1.58%) |
Mar 11, 2019 | 24.57 | 25.23 | 24.43 | 25.06 | 1,938,502 | +0.70(+2.86%) |
Mar 08, 2019 | 24.66 | 24.95 | 24.23 | 24.36 | 1,657,270 | -0.84(-3.33%) |
Mar 07, 2019 | 25.19 | 25.41 | 24.80 | 25.20 | 2,098,580 | +0.10(+0.40%) |
Mar 06, 2019 | 25.36 | 25.41 | 24.53 | 25.10 | 2,746,759 | -0.47(-1.84%) |
Mar 05, 2019 | 25.33 | 25.76 | 25.21 | 25.57 | 1,842,782 | +0.24(+0.93%) |
Mar 04, 2019 | 25.44 | 25.52 | 24.90 | 25.33 | 1,940,333 | +0.11(+0.43%) |
Mar 01, 2019 | 24.38 | 25.29 | 24.38 | 25.23 | 2,349,417 | +0.95(+3.91%) |
Feb 28, 2019 | 24.73 | 24.87 | 23.98 | 24.28 | 2,369,898 | -0.39(-1.57%) |
Feb 27, 2019 | 24.64 | 25.07 | 24.44 | 24.66 | 2,832,871 | +0.13(+0.55%) |
Feb 26, 2019 | 24.88 | 25.16 | 24.50 | 24.53 | 1,502,891 | -0.34(-1.38%) |
Feb 25, 2019 | 24.65 | 25.05 | 24.44 | 24.87 | 1,268,436 | +0.03(+0.10%) |
Feb 22, 2019 | 25.15 | 25.27 | 24.55 | 24.85 | 1,564,770 | +0.03(+0.14%) |
Feb 21, 2019 | 24.99 | 25.31 | 24.70 | 24.81 | 1,997,544 | -0.33(-1.30%) |
Feb 20, 2019 | 24.58 | 25.33 | 24.58 | 25.14 | 2,221,595 | +0.46(+1.87%) |
Feb 19, 2019 | 24.45 | 24.89 | 24.39 | 24.68 | 1,915,049 | +0.13(+0.51%) |
Feb 15, 2019 | 24.36 | 24.76 | 24.16 | 24.55 | 2,665,966 | +0.55(+2.31%) |
Feb 14, 2019 | 23.52 | 24.19 | 23.37 | 24.00 | 2,498,794 | +0.48(+2.05%) |
Feb 13, 2019 | 22.84 | 23.77 | 22.84 | 23.52 | 2,946,715 | +0.74(+3.25%) |
Feb 12, 2019 | 22.67 | 23.03 | 22.45 | 22.77 | 2,288,050 | +0.53(+2.40%) |
Feb 11, 2019 | 21.53 | 22.39 | 21.53 | 22.24 | 2,073,371 | +0.47(+2.14%) |
Feb 08, 2019 | 21.98 | 22.13 | 21.41 | 21.78 | 2,144,447 | -0.22(-1.02%) |
Feb 07, 2019 | 23.16 | 23.20 | 21.96 | 22.00 | 2,687,196 | -1.27(-5.47%) |
Feb 06, 2019 | 23.17 | 23.48 | 23.00 | 23.27 | 2,899,993 | +0.07(+0.29%) |
Feb 05, 2019 | 23.25 | 23.73 | 23.17 | 23.21 | 3,140,857 | -0.07(-0.32%) |
Feb 04, 2019 | 22.74 | 23.39 | 22.67 | 23.28 | 3,906,090 | -0.02(-0.07%) |
Feb 01, 2019 | 22.87 | 23.73 | 22.72 | 23.30 | 2,975,589 | +0.52(+2.30%) |
Jan 31, 2019 | 23.32 | 23.43 | 22.14 | 22.77 | 4,128,552 | -0.42(-1.80%) |
Jan 30, 2019 | 23.14 | 23.23 | 22.79 | 23.19 | 2,746,356 | +0.28(+1.24%) |
Jan 29, 2019 | 22.64 | 23.21 | 22.48 | 22.91 | 2,283,854 | +0.52(+2.31%) |
Jan 28, 2019 | 22.47 | 22.53 | 22.00 | 22.39 | 2,082,150 | -0.47(-2.08%) |
Jan 25, 2019 | 22.62 | 23.22 | 22.47 | 22.87 | 1,727,134 | +0.37(+1.67%) |
Jan 24, 2019 | 22.33 | 22.73 | 22.12 | 22.49 | 1,485,873 | +0.16(+0.71%) |
Jan 23, 2019 | 22.82 | 22.96 | 22.13 | 22.33 | 1,345,019 | -0.37(-1.65%) |
Jan 22, 2019 | 23.04 | 23.24 | 22.53 | 22.71 | 1,938,147 | -0.72(-3.06%) |
Jan 18, 2019 | 23.49 | 23.65 | 23.22 | 23.42 | 1,719,568 | +0.21(+0.90%) |
Jan 17, 2019 | 22.82 | 23.42 | 22.79 | 23.22 | 1,679,607 | +0.16(+0.69%) |
Jan 16, 2019 | 22.37 | 23.33 | 22.37 | 23.06 | 2,890,586 | +0.60(+2.67%) |
Jan 15, 2019 | 22.40 | 22.65 | 22.27 | 22.46 | 2,475,418 | +0.26(+1.16%) |
Jan 14, 2019 | 21.99 | 22.37 | 21.68 | 22.20 | 2,431,129 | -0.11(-0.49%) |
Jan 11, 2019 | 22.91 | 22.91 | 22.23 | 22.31 | 2,100,373 | -0.66(-2.86%) |
Jan 10, 2019 | 22.61 | 22.99 | 22.44 | 22.97 | 1,798,205 | +0.00(+0.00%) |
Jan 09, 2019 | 22.42 | 22.98 | 22.25 | 22.97 | 2,258,879 | +0.84(+3.80%) |
Jan 08, 2019 | 22.06 | 22.25 | 21.58 | 22.13 | 2,040,614 | +0.43(+2.00%) |
Jan 07, 2019 | 21.37 | 21.88 | 20.98 | 21.69 | 2,477,795 | +0.37(+1.72%) |
Jan 04, 2019 | 20.99 | 21.58 | 20.78 | 21.33 | 3,663,705 | +0.83(+4.06%) |
Jan 03, 2019 | 20.09 | 20.86 | 19.70 | 20.49 | 2,438,850 | +0.45(+2.24%) |
Jan 02, 2019 | 18.98 | 20.19 | 18.71 | 20.04 | 2,786,574 | +0.57(+2.91%) |
Dec 31, 2018 | 19.42 | 19.53 | 19.04 | 19.48 | 2,024,717 | +0.22(+1.12%) |
Dec 28, 2018 | 19.80 | 19.93 | 19.24 | 19.26 | 2,216,260 | -0.42(-2.16%) |
Dec 27, 2018 | 19.29 | 19.69 | 18.97 | 19.69 | 2,175,206 | -0.15(-0.76%) |
Dec 26, 2018 | 18.63 | 19.84 | 17.91 | 19.84 | 3,243,085 | +1.38(+7.49%) |
Dec 24, 2018 | 19.27 | 19.49 | 18.44 | 18.45 | 1,206,664 | -1.04(-5.34%) |
Dec 21, 2018 | 20.33 | 20.64 | 19.23 | 19.49 | 7,555,461 | -0.96(-4.68%) |
Dec 20, 2018 | 21.01 | 21.33 | 20.12 | 20.45 | 3,274,583 | -0.89(-4.17%) |
Dec 19, 2018 | 21.93 | 22.32 | 21.21 | 21.34 | 2,756,108 | -0.49(-2.25%) |
Dec 18, 2018 | 22.48 | 22.72 | 21.83 | 21.83 | 3,234,263 | -0.63(-2.82%) |
Dec 17, 2018 | 22.87 | 23.14 | 22.35 | 22.47 | 1,900,893 | -0.46(-2.00%) |
Dec 14, 2018 | 23.47 | 23.78 | 22.85 | 22.92 | 1,646,673 | -0.87(-3.64%) |
Dec 13, 2018 | 23.45 | 24.13 | 23.22 | 23.79 | 2,680,810 | +0.28(+1.20%) |
Dec 12, 2018 | 23.72 | 24.17 | 23.44 | 23.51 | 2,116,826 | +0.14(+0.61%) |
Dec 11, 2018 | 24.17 | 24.49 | 23.17 | 23.37 | 3,334,711 | -0.51(-2.13%) |
Dec 10, 2018 | 24.71 | 24.89 | 23.74 | 23.87 | 3,659,815 | -1.10(-4.40%) |
Dec 07, 2018 | 25.80 | 26.15 | 24.80 | 24.97 | 2,639,097 | -0.19(-0.76%) |
Dec 06, 2018 | 25.34 | 25.36 | 24.37 | 25.16 | 2,821,826 | -0.63(-2.45%) |
Dec 04, 2018 | 27.08 | 27.20 | 25.69 | 25.80 | 2,638,016 | -0.85(-3.19%) |
Dec 03, 2018 | 27.44 | 27.65 | 26.09 | 26.65 | 3,722,107 | +0.08(+0.31%) |
Nov 30, 2018 | 26.27 | 26.84 | 25.92 | 26.56 | 2,840,968 | +0.00(+0.00%) |
Nov 29, 2018 | 26.61 | 27.25 | 26.06 | 26.56 | 3,169,315 | -0.11(-0.41%) |
Nov 28, 2018 | 25.40 | 26.75 | 25.36 | 26.67 | 3,708,017 | +1.31(+5.15%) |
Nov 27, 2018 | 25.26 | 25.59 | 25.13 | 25.36 | 2,327,430 | +0.07(+0.30%) |
Nov 26, 2018 | 25.29 | 25.45 | 24.87 | 25.29 | 1,921,981 | +0.31(+1.23%) |
Nov 23, 2018 | 25.23 | 25.56 | 24.84 | 24.98 | 1,007,915 | -1.32(-5.00%) |
Nov 21, 2018 | 26.30 | 26.30 | 26.30 | 0 | +0.64(+2.50%) | |
Nov 20, 2018 | 26.06 | 26.23 | 25.30 | 25.66 | 2,555,613 | -0.70(-2.65%) |
Nov 19, 2018 | 25.73 | 26.51 | 25.73 | 26.36 | 1,842,764 | +0.27(+1.05%) |
Nov 16, 2018 | 26.66 | 27.03 | 25.80 | 26.08 | 2,183,836 | -0.47(-1.79%) |
Nov 15, 2018 | 25.71 | 26.65 | 25.49 | 26.56 | 2,744,449 | +0.71(+2.74%) |
Nov 14, 2018 | 25.53 | 26.13 | 25.21 | 25.85 | 3,021,544 | +0.98(+3.95%) |
Nov 13, 2018 | 25.24 | 25.91 | 24.77 | 24.86 | 3,100,832 | -0.52(-2.07%) |
Nov 12, 2018 | 26.24 | 26.51 | 25.31 | 25.39 | 2,804,481 | -0.42(-1.61%) |
Nov 09, 2018 | 25.06 | 26.13 | 24.82 | 25.81 | 3,696,129 | +0.19(+0.75%) |
Nov 08, 2018 | 25.94 | 27.25 | 25.20 | 25.61 | 4,864,288 | -0.68(-2.60%) |
Nov 07, 2018 | 26.21 | 26.47 | 25.79 | 26.30 | 3,163,923 | +0.53(+2.05%) |
Nov 06, 2018 | 25.38 | 26.26 | 25.38 | 25.77 | 1,630,342 | +0.44(+1.73%) |
Nov 05, 2018 | 25.49 | 26.05 | 25.06 | 25.33 | 2,514,612 | +0.22(+0.89%) |
Nov 02, 2018 | 26.24 | 26.47 | 24.90 | 25.11 | 2,393,095 | -0.93(-3.58%) |
Nov 01, 2018 | 26.35 | 26.35 | 25.47 | 26.04 | 2,114,983 | -0.28(-1.07%) |
Oct 31, 2018 | 26.12 | 27.18 | 26.07 | 26.32 | 3,159,811 | +0.47(+1.82%) |
Oct 30, 2018 | 25.02 | 25.88 | 24.93 | 25.85 | 1,739,803 | +0.63(+2.49%) |
Oct 29, 2018 | 26.17 | 26.65 | 24.84 | 25.22 | 1,799,290 | -0.93(-3.57%) |
Oct 26, 2018 | 25.96 | 26.43 | 25.40 | 26.16 | 1,319,343 | -0.24(-0.91%) |
Oct 25, 2018 | 26.45 | 26.77 | 25.96 | 26.40 | 2,372,131 | +0.22(+0.85%) |
Oct 24, 2018 | 27.31 | 27.50 | 26.16 | 26.17 | 2,774,527 | -0.82(-3.03%) |
Oct 23, 2018 | 27.21 | 27.38 | 26.45 | 26.99 | 2,174,994 | -0.85(-3.06%) |
Oct 22, 2018 | 28.73 | 28.79 | 27.55 | 27.84 | 2,423,413 | -0.95(-3.30%) |
Oct 19, 2018 | 28.85 | 29.44 | 28.73 | 28.79 | 2,162,512 | +0.19(+0.66%) |
Oct 18, 2018 | 28.59 | 28.68 | 28.11 | 28.60 | 2,376,846 | -0.36(-1.23%) |
Oct 17, 2018 | 29.17 | 29.28 | 28.49 | 28.96 | 2,223,948 | -0.27(-0.93%) |
Oct 16, 2018 | 29.35 | 29.54 | 29.02 | 29.23 | 2,171,265 | -0.15(-0.51%) |
Oct 15, 2018 | 29.79 | 29.92 | 29.08 | 29.38 | 2,249,023 | -0.18(-0.61%) |
Oct 12, 2018 | 29.99 | 30.13 | 28.90 | 29.56 | 4,379,009 | +0.26(+0.90%) |
Oct 11, 2018 | 28.75 | 30.18 | 27.84 | 29.30 | 13,433,315 | +3.05(+11.61%) |
Oct 10, 2018 | 27.84 | 27.90 | 26.18 | 26.25 | 1,904,348 | -1.76(-6.28%) |
Oct 09, 2018 | 28.02 | 28.23 | 27.68 | 28.01 | 1,813,125 | -0.02(-0.09%) |
Oct 08, 2018 | 27.94 | 28.24 | 27.48 | 28.03 | 1,059,726 | -0.05(-0.18%) |
Oct 05, 2018 | 27.82 | 28.21 | 27.78 | 28.08 | 1,274,558 | +0.32(+1.16%) |
Oct 04, 2018 | 28.20 | 28.48 | 27.64 | 27.76 | 2,156,014 | -0.64(-2.27%) |
Oct 03, 2018 | 27.92 | 28.49 | 27.79 | 28.40 | 1,920,815 | +0.55(+1.99%) |
Oct 02, 2018 | 28.11 | 28.21 | 27.68 | 27.85 | 1,264,146 | -0.16(-0.56%) |
Oct 01, 2018 | 27.64 | 28.29 | 27.46 | 28.01 | 1,569,129 | +0.46(+1.68%) |
Sep 28, 2018 | 27.02 | 27.99 | 27.02 | 27.54 | 2,506,752 | +0.41(+1.52%) |
Sep 27, 2018 | 27.08 | 27.21 | 26.80 | 27.13 | 1,261,172 | +0.23(+0.86%) |
Sep 26, 2018 | 26.78 | 27.21 | 26.59 | 26.90 | 2,007,666 | +0.01(+0.03%) |
Sep 25, 2018 | 27.19 | 27.37 | 26.76 | 26.89 | 1,665,737 | -0.17(-0.61%) |
Sep 24, 2018 | 27.00 | 27.34 | 26.80 | 27.06 | 1,645,431 | +0.49(+1.83%) |
Sep 21, 2018 | 26.33 | 26.66 | 26.19 | 26.57 | 2,115,670 | +0.31(+1.16%) |
Sep 20, 2018 | 26.65 | 26.75 | 26.18 | 26.26 | 844,128 | -0.13(-0.50%) |
Sep 19, 2018 | 26.18 | 26.63 | 26.18 | 26.40 | 956,789 | +0.26(+1.01%) |
Sep 18, 2018 | 25.94 | 26.21 | 25.90 | 26.13 | 1,038,265 | +0.55(+2.13%) |
Sep 17, 2018 | 25.64 | 25.93 | 25.46 | 25.59 | 1,028,215 | +0.03(+0.13%) |
Sep 14, 2018 | 25.45 | 25.85 | 25.40 | 25.55 | 935,039 | +0.15(+0.59%) |
Sep 13, 2018 | 25.71 | 25.82 | 25.16 | 25.40 | 1,144,871 | -0.44(-1.69%) |
Sep 12, 2018 | 25.96 | 26.03 | 25.57 | 25.84 | 1,137,266 | +0.32(+1.26%) |
Sep 11, 2018 | 24.50 | 25.59 | 24.34 | 25.52 | 3,068,015 | +0.94(+3.83%) |
Sep 10, 2018 | 24.66 | 24.81 | 24.46 | 24.58 | 1,226,194 | +0.03(+0.13%) |
Sep 07, 2018 | 24.41 | 24.66 | 24.07 | 24.55 | 1,158,843 | -0.07(-0.30%) |
Sep 06, 2018 | 25.02 | 25.08 | 24.55 | 24.62 | 2,799,972 | -0.46(-1.84%) |
Sep 05, 2018 | 24.64 | 25.15 | 24.34 | 25.08 | 1,794,676 | +0.26(+1.03%) |
Sep 04, 2018 | 25.62 | 25.69 | 24.73 | 24.83 | 1,235,859 | -0.64(-2.53%) |
Aug 31, 2018 | 25.47 | 25.47 | 25.47 | 0 | -0.57(-2.19%) | |
Aug 30, 2018 | 25.92 | 26.18 | 25.65 | 26.04 | 1,137,007 | +0.21(+0.80%) |
Aug 29, 2018 | 25.50 | 25.95 | 25.28 | 25.83 | 1,074,867 | +0.64(+2.56%) |
Aug 28, 2018 | 25.73 | 25.93 | 25.12 | 25.19 | 1,198,698 | -0.61(-2.37%) |
Aug 27, 2018 | 25.95 | 26.18 | 25.76 | 25.80 | 1,082,062 | -0.15(-0.57%) |
Aug 24, 2018 | 25.62 | 26.22 | 25.57 | 25.95 | 1,786,802 | +0.62(+2.45%) |
Aug 23, 2018 | 25.35 | 25.54 | 25.16 | 25.33 | 1,872,174 | -0.18(-0.71%) |
Aug 22, 2018 | 25.38 | 25.68 | 25.18 | 25.51 | 1,372,928 | +0.47(+1.88%) |
Aug 21, 2018 | 24.95 | 25.38 | 24.93 | 25.04 | 1,293,938 | +0.38(+1.54%) |
Aug 20, 2018 | 24.29 | 24.75 | 24.17 | 24.66 | 1,618,318 | +0.32(+1.32%) |
Aug 17, 2018 | 24.68 | 24.83 | 24.23 | 24.34 | 1,427,916 | -0.37(-1.50%) |
Aug 16, 2018 | 24.84 | 24.93 | 24.44 | 24.71 | 1,239,593 | +0.02(+0.07%) |
Aug 15, 2018 | 24.96 | 24.96 | 24.07 | 24.69 | 2,095,371 | -0.50(-2.00%) |
Aug 14, 2018 | 25.73 | 25.98 | 25.15 | 25.20 | 2,115,664 | -0.14(-0.55%) |
Aug 13, 2018 | 25.57 | 25.93 | 25.31 | 25.34 | 3,024,962 | -0.32(-1.26%) |
Aug 10, 2018 | 24.70 | 25.71 | 24.66 | 25.66 | 2,478,429 | +0.95(+3.84%) |
Aug 09, 2018 | 26.63 | 26.63 | 24.04 | 24.71 | 6,010,687 | -1.93(-7.23%) |
Aug 08, 2018 | 27.14 | 27.43 | 26.17 | 26.64 | 2,466,987 | -0.71(-2.61%) |
Aug 07, 2018 | 27.50 | 27.77 | 27.17 | 27.35 | 1,098,990 | +0.25(+0.94%) |
Aug 06, 2018 | 27.20 | 27.35 | 26.94 | 27.09 | 1,673,718 | +0.00(+0.00%) |
Aug 03, 2018 | 26.81 | 27.16 | 26.68 | 27.09 | 1,725,332 | +0.20(+0.73%) |
Aug 02, 2018 | 26.51 | 27.03 | 26.51 | 26.90 | 910,345 | +0.13(+0.49%) |
Aug 01, 2018 | 26.89 | 27.10 | 26.44 | 26.77 | 1,715,507 | -0.48(-1.77%) |
Jul 31, 2018 | 26.94 | 27.41 | 26.60 | 27.25 | 1,362,774 | +0.29(+1.09%) |
Jul 30, 2018 | 26.81 | 27.09 | 26.75 | 26.96 | 1,176,478 | +0.52(+1.95%) |
Jul 27, 2018 | 26.92 | 27.09 | 26.36 | 26.44 | 962,627 | -0.57(-2.09%) |
Jul 26, 2018 | 26.86 | 27.11 | 26.73 | 27.00 | 1,250,630 | +0.12(+0.46%) |
Jul 25, 2018 | 26.24 | 26.94 | 26.19 | 26.88 | 1,468,656 | +0.43(+1.61%) |
Jul 24, 2018 | 26.12 | 26.73 | 25.98 | 26.46 | 1,895,778 | +0.55(+2.12%) |
Jul 23, 2018 | 26.10 | 26.20 | 25.82 | 25.91 | 1,197,115 | -0.02(-0.09%) |
Jul 20, 2018 | 26.32 | 26.32 | 25.45 | 25.93 | 2,087,035 | -0.36(-1.37%) |
Jul 19, 2018 | 26.42 | 26.73 | 26.25 | 26.29 | 2,088,951 | -0.16(-0.62%) |
Jul 18, 2018 | 25.85 | 26.61 | 25.63 | 26.46 | 2,569,652 | +0.39(+1.51%) |
Jul 17, 2018 | 25.78 | 26.30 | 25.72 | 26.06 | 1,596,966 | +0.08(+0.32%) |
Jul 16, 2018 | 26.63 | 26.87 | 25.76 | 25.98 | 2,281,435 | -1.06(-3.91%) |
Jul 13, 2018 | 27.04 | 27.36 | 26.96 | 27.04 | 1,352,080 | +0.03(+0.12%) |
Jul 12, 2018 | 27.21 | 27.41 | 26.66 | 27.00 | 1,690,937 | -0.20(-0.72%) |
Jul 11, 2018 | 27.71 | 28.05 | 27.07 | 27.20 | 1,742,004 | -0.83(-2.95%) |
Jul 10, 2018 | 28.07 | 28.57 | 27.81 | 28.03 | 2,462,390 | +0.20(+0.71%) |
Jul 09, 2018 | 27.37 | 27.84 | 27.28 | 27.83 | 3,073,707 | +0.73(+2.69%) |
Jul 06, 2018 | 26.86 | 27.19 | 26.81 | 27.10 | 3,313,232 | -0.05(-0.18%) |
Jul 05, 2018 | 27.71 | 27.75 | 26.92 | 27.15 | 2,119,758 | -0.33(-1.19%) |
Jul 03, 2018 | 27.48 | 27.48 | 27.48 | 0 | +0.41(+1.51%) | |
Jul 02, 2018 | 27.33 | 27.39 | 26.87 | 27.07 | 1,904,884 | -0.60(-2.16%) |
Jun 29, 2018 | 28.40 | 27.66 | 27.67 | 2,577,635 | +0.06(+0.21%) | |
Jun 28, 2018 | 27.81 | 27.91 | 27.21 | 27.61 | 3,095,837 | -0.11(-0.41%) |
Jun 27, 2018 | 27.71 | 28.15 | 27.56 | 27.73 | 4,334,659 | +0.57(+2.08%) |
Jun 26, 2018 | 26.87 | 27.28 | 26.55 | 27.16 | 3,345,498 | +0.41(+1.53%) |
Jun 25, 2018 | 28.02 | 28.16 | 26.63 | 26.75 | 3,142,953 | -1.27(-4.53%) |
Jun 22, 2018 | 29.04 | 29.48 | 27.91 | 28.02 | 5,793,636 | +0.03(+0.12%) |
Jun 21, 2018 | 28.56 | 28.60 | 27.88 | 27.99 | 2,651,415 | -0.75(-2.59%) |
Jun 20, 2018 | 28.34 | 29.03 | 28.21 | 28.73 | 3,348,471 | +0.79(+2.84%) |
Jun 19, 2018 | 27.15 | 28.14 | 27.05 | 27.94 | 2,198,666 | +0.22(+0.80%) |
Jun 18, 2018 | 26.93 | 28.09 | 26.92 | 27.72 | 2,661,000 | +0.87(+3.23%) |
Jun 15, 2018 | 27.46 | 26.78 | 26.85 | 4,891,639 | -0.61(-2.21%) | |
Jun 14, 2018 | 27.82 | 27.98 | 27.27 | 27.46 | 2,371,019 | -0.06(-0.21%) |
Jun 13, 2018 | 27.17 | 27.70 | 26.94 | 27.51 | 2,303,843 | +0.28(+1.02%) |
Jun 12, 2018 | 28.27 | 28.38 | 27.12 | 27.23 | 4,783,398 | -1.02(-3.60%) |
Jun 11, 2018 | 27.72 | 28.58 | 27.59 | 28.25 | 4,200,489 | +0.61(+2.19%) |
Jun 08, 2018 | 27.42 | 27.95 | 27.07 | 27.64 | 5,316,198 | +0.14(+0.51%) |
Jun 07, 2018 | 27.16 | 27.81 | 27.16 | 27.50 | 2,854,249 | +0.48(+1.79%) |
Jun 06, 2018 | 27.02 | 6,160,750 | +0.57(+2.17%) | |||
Jun 05, 2018 | 25.78 | 27.23 | 25.54 | 26.45 | 5,829,720 | +0.51(+1.96%) |
Jun 04, 2018 | 26.05 | 26.60 | 25.73 | 25.94 | 5,622,601 | +0.05(+0.19%) |
Jun 01, 2018 | 25.27 | 26.01 | 25.18 | 25.89 | 3,327,668 | +0.70(+2.76%) |
May 31, 2018 | 25.06 | 25.57 | 24.85 | 25.19 | 2,254,564 | -0.12(-0.49%) |
May 30, 2018 | 24.46 | 25.42 | 24.40 | 25.32 | 2,063,486 | +1.13(+4.67%) |
May 29, 2018 | 23.69 | 24.34 | 23.64 | 24.19 | 2,550,466 | +0.18(+0.75%) |
May 25, 2018 | 24.01 | 24.01 | 24.01 | 0 | -1.46(-5.73%) | |
May 24, 2018 | 25.35 | 25.65 | 25.14 | 25.46 | 1,542,264 | -0.45(-1.74%) |
May 23, 2018 | 25.80 | 26.10 | 25.40 | 25.92 | 1,725,465 | -0.03(-0.13%) |
May 22, 2018 | 26.45 | 26.85 | 25.92 | 25.95 | 2,765,701 | -0.40(-1.52%) |
May 21, 2018 | 26.02 | 26.37 | 25.84 | 26.35 | 1,949,095 | +0.70(+2.71%) |
May 18, 2018 | 26.09 | 26.12 | 25.60 | 25.65 | 1,832,875 | -0.46(-1.76%) |
May 17, 2018 | 25.64 | 26.32 | 25.54 | 26.11 | 2,207,945 | +0.58(+2.28%) |
May 16, 2018 | 25.23 | 25.55 | 24.96 | 25.53 | 1,523,684 | +0.25(+1.00%) |
May 15, 2018 | 24.95 | 25.32 | 24.74 | 25.28 | 1,548,729 | +0.22(+0.88%) |
May 14, 2018 | 24.64 | 25.19 | 24.64 | 25.05 | 2,103,289 | +0.47(+1.90%) |
May 11, 2018 | 24.74 | 24.96 | 24.56 | 24.59 | 1,474,055 | -0.14(-0.56%) |
May 10, 2018 | 24.72 | 24.87 | 24.51 | 24.73 | 1,419,154 | +0.11(+0.46%) |
May 09, 2018 | 24.61 | 25.22 | 24.57 | 24.61 | 2,604,271 | +0.49(+2.02%) |
May 08, 2018 | 23.74 | 24.13 | 22.85 | 24.13 | 3,502,237 | +0.27(+1.12%) |
May 07, 2018 | 24.04 | 24.86 | 23.78 | 23.86 | 3,740,420 | +0.16(+0.69%) |
May 04, 2018 | 23.04 | 23.79 | 23.04 | 23.70 | 3,155,583 | +0.68(+2.97%) |
May 03, 2018 | 23.99 | 24.06 | 22.87 | 23.01 | 3,887,727 | -1.22(-5.03%) |
May 02, 2018 | 24.05 | 24.53 | 23.91 | 24.23 | 2,909,492 | +0.15(+0.64%) |