Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 25.12 | 25.12 | 24.35 | 24.78 | 2,900,223 | -0.43(-1.71%) |
Apr 29, 2019 | 25.36 | 25.68 | 25.09 | 25.21 | 2,515,401 | -0.23(-0.90%) |
Apr 26, 2019 | 25.48 | 25.51 | 24.84 | 25.44 | 3,092,000 | -0.04(-0.16%) |
Apr 25, 2019 | 26.32 | 26.34 | 25.20 | 25.48 | 3,900,463 | -0.89(-3.38%) |
Apr 24, 2019 | 26.10 | 26.50 | 25.95 | 26.37 | 1,649,742 | +0.34(+1.31%) |
Apr 23, 2019 | 25.96 | 26.22 | 25.78 | 26.03 | 2,503,287 | +0.04(+0.15%) |
Apr 22, 2019 | 26.78 | 26.85 | 25.86 | 25.99 | 2,124,700 | -0.02(-0.08%) |
Apr 18, 2019 | 26.46 | 26.59 | 25.85 | 26.01 | 1,962,800 | -0.41(-1.55%) |
Apr 17, 2019 | 26.75 | 27.00 | 26.34 | 26.42 | 2,160,902 | -0.26(-0.97%) |
Apr 16, 2019 | 26.18 | 26.70 | 26.06 | 26.68 | 1,773,967 | +0.64(+2.46%) |
Apr 15, 2019 | 26.18 | 26.32 | 25.68 | 26.04 | 1,618,344 | -0.05(-0.19%) |
Apr 12, 2019 | 25.75 | 26.24 | 25.50 | 26.09 | 3,713,200 | +0.74(+2.92%) |
Apr 11, 2019 | 25.10 | 25.46 | 25.01 | 25.35 | 3,324,587 | +0.35(+1.40%) |
Apr 10, 2019 | 24.52 | 25.01 | 24.27 | 25.00 | 2,970,363 | +0.52(+2.12%) |
Apr 09, 2019 | 24.48 | 24.66 | 24.16 | 24.48 | 1,080,450 | -0.14(-0.57%) |
Apr 08, 2019 | 25.08 | 25.24 | 24.41 | 24.62 | 1,770,894 | -0.15(-0.61%) |
Apr 05, 2019 | 24.64 | 24.97 | 24.55 | 24.77 | 2,236,900 | +0.32(+1.31%) |
Apr 04, 2019 | 23.96 | 24.76 | 23.96 | 24.45 | 2,969,488 | +0.58(+2.43%) |
Apr 03, 2019 | 23.97 | 24.17 | 23.61 | 23.87 | 4,282,565 | +1.04(+4.56%) |
Apr 02, 2019 | 23.79 | 24.32 | 22.80 | 22.83 | 3,959,246 | +0.60(+2.70%) |
Apr 01, 2019 | 21.86 | 22.32 | 21.86 | 22.23 | 1,524,543 | +0.50(+2.30%) |
Mar 29, 2019 | 21.49 | 21.80 | 21.46 | 21.73 | 1,881,900 | +0.36(+1.68%) |
Mar 28, 2019 | 20.95 | 21.40 | 20.68 | 21.37 | 1,831,777 | +0.49(+2.35%) |
Mar 27, 2019 | 21.10 | 21.30 | 20.80 | 20.88 | 1,425,611 | -0.19(-0.90%) |
Mar 26, 2019 | 21.04 | 21.79 | 20.73 | 21.07 | 1,807,098 | +0.23(+1.10%) |
Mar 25, 2019 | 21.21 | 21.33 | 20.63 | 20.84 | 2,056,509 | -0.40(-1.88%) |
Mar 22, 2019 | 21.73 | 21.84 | 21.20 | 21.24 | 1,924,800 | -0.64(-2.93%) |
Mar 21, 2019 | 21.21 | 21.94 | 21.15 | 21.88 | 983,968 | +0.60(+2.82%) |
Mar 20, 2019 | 21.64 | 21.82 | 21.22 | 21.28 | 2,238,422 | -0.41(-1.89%) |
Mar 19, 2019 | 21.92 | 21.98 | 21.64 | 21.69 | 2,199,660 | -0.18(-0.82%) |
Mar 18, 2019 | 21.78 | 22.05 | 21.69 | 21.87 | 2,247,887 | +0.07(+0.32%) |
Mar 15, 2019 | 21.98 | 22.01 | 21.78 | 21.80 | 2,420,700 | -0.07(-0.32%) |
Mar 14, 2019 | 21.89 | 21.95 | 21.69 | 21.87 | 1,623,122 | -0.04(-0.18%) |
Mar 13, 2019 | 22.13 | 22.29 | 21.88 | 21.91 | 2,321,082 | -0.13(-0.59%) |
Mar 12, 2019 | 22.16 | 22.32 | 21.93 | 22.04 | 1,698,473 | -0.03(-0.14%) |
Mar 11, 2019 | 22.03 | 22.30 | 21.98 | 22.07 | 2,921,390 | +0.17(+0.78%) |
Mar 08, 2019 | 21.84 | 22.03 | 21.56 | 21.90 | 1,901,700 | -0.21(-0.95%) |
Mar 07, 2019 | 22.49 | 22.49 | 22.00 | 22.11 | 1,361,216 | -0.45(-1.99%) |
Mar 06, 2019 | 22.75 | 22.86 | 22.55 | 22.56 | 1,238,131 | -0.30(-1.31%) |
Mar 05, 2019 | 23.03 | 23.27 | 22.84 | 22.86 | 1,269,002 | -0.24(-1.04%) |
Mar 04, 2019 | 23.50 | 23.66 | 23.03 | 23.10 | 1,871,287 | -0.32(-1.37%) |
Mar 01, 2019 | 23.49 | 23.85 | 23.37 | 23.42 | 2,400,900 | +0.11(+0.47%) |
Feb 28, 2019 | 24.16 | 24.29 | 23.29 | 23.31 | 2,671,182 | -0.79(-3.28%) |
Feb 27, 2019 | 23.35 | 24.10 | 23.22 | 24.10 | 2,502,608 | +0.66(+2.82%) |
Feb 26, 2019 | 23.26 | 23.71 | 23.00 | 23.44 | 2,636,573 | +0.10(+0.43%) |
Feb 25, 2019 | 22.94 | 23.37 | 22.66 | 23.34 | 3,689,786 | -0.48(-2.02%) |
Feb 22, 2019 | 23.79 | 23.89 | 23.15 | 23.82 | 2,938,000 | +0.22(+0.93%) |
Feb 21, 2019 | 24.03 | 24.03 | 22.54 | 23.60 | 3,663,013 | +0.15(+0.62%) |
Feb 20, 2019 | 23.14 | 23.75 | 23.11 | 23.45 | 3,161,660 | +0.27(+1.19%) |
Feb 19, 2019 | 22.74 | 23.23 | 22.64 | 23.18 | 2,318,637 | +0.50(+2.20%) |
Feb 15, 2019 | 22.28 | 22.82 | 22.11 | 22.68 | 1,599,200 | +0.49(+2.21%) |
Feb 14, 2019 | 22.29 | 22.64 | 22.15 | 22.19 | 1,587,633 | -0.13(-0.58%) |
Feb 13, 2019 | 21.96 | 22.39 | 21.81 | 22.32 | 1,432,203 | +0.38(+1.73%) |
Feb 12, 2019 | 21.76 | 22.04 | 21.75 | 21.94 | 1,069,768 | +0.26(+1.20%) |
Feb 11, 2019 | 21.36 | 21.86 | 21.27 | 21.68 | 1,176,158 | +0.42(+1.98%) |
Feb 08, 2019 | 21.11 | 21.37 | 20.94 | 21.26 | 1,480,600 | +0.06(+0.28%) |
Feb 07, 2019 | 21.22 | 21.43 | 20.91 | 21.20 | 1,497,861 | -0.20(-0.93%) |
Feb 06, 2019 | 21.40 | 21.61 | 21.32 | 21.40 | 1,053,481 | +0.03(+0.14%) |
Feb 05, 2019 | 21.25 | 21.38 | 21.06 | 21.37 | 1,172,580 | +0.16(+0.75%) |
Feb 04, 2019 | 21.05 | 21.31 | 20.89 | 21.21 | 1,345,680 | +0.16(+0.76%) |
Feb 01, 2019 | 20.96 | 21.10 | 20.71 | 21.05 | 1,874,700 | +0.14(+0.67%) |
Jan 31, 2019 | 20.97 | 21.26 | 20.82 | 20.91 | 1,679,997 | -0.14(-0.67%) |
Jan 30, 2019 | 20.82 | 21.14 | 20.63 | 21.05 | 1,698,442 | +0.23(+1.10%) |
Jan 29, 2019 | 20.82 | 21.19 | 20.71 | 20.82 | 2,192,732 | +0.19(+0.92%) |
Jan 28, 2019 | 19.17 | 20.69 | 19.16 | 20.63 | 2,962,766 | +1.59(+8.35%) |
Jan 25, 2019 | 19.19 | 19.46 | 19.01 | 19.04 | 1,459,300 | +0.05(+0.26%) |
Jan 24, 2019 | 18.50 | 19.01 | 18.49 | 18.99 | 1,185,785 | +0.46(+2.48%) |
Jan 23, 2019 | 18.39 | 18.71 | 18.36 | 18.53 | 1,550,085 | +0.21(+1.15%) |
Jan 22, 2019 | 18.92 | 19.03 | 18.24 | 18.32 | 2,520,607 | -0.73(-3.83%) |
Jan 18, 2019 | 19.10 | 19.30 | 18.99 | 19.05 | 2,449,000 | -0.03(-0.16%) |
Jan 17, 2019 | 18.94 | 19.10 | 18.74 | 19.08 | 1,560,995 | +0.10(+0.53%) |
Jan 16, 2019 | 18.92 | 19.16 | 18.81 | 18.98 | 1,509,197 | +0.05(+0.26%) |
Jan 15, 2019 | 18.74 | 19.00 | 18.61 | 18.93 | 1,020,845 | +0.17(+0.91%) |
Jan 14, 2019 | 18.68 | 19.00 | 18.58 | 18.76 | 2,555,665 | -0.03(-0.16%) |
Jan 11, 2019 | 18.61 | 18.93 | 18.43 | 18.79 | 1,164,900 | +0.06(+0.32%) |
Jan 10, 2019 | 18.31 | 18.77 | 18.29 | 18.73 | 1,753,230 | +0.36(+1.96%) |
Jan 09, 2019 | 18.13 | 18.40 | 18.13 | 18.37 | 1,563,530 | +0.32(+1.77%) |
Jan 08, 2019 | 17.96 | 18.07 | 17.70 | 18.05 | 2,604,775 | +0.18(+1.01%) |
Jan 07, 2019 | 17.46 | 18.00 | 17.46 | 17.87 | 2,365,689 | +0.43(+2.47%) |
Jan 04, 2019 | 17.08 | 17.77 | 16.99 | 17.44 | 3,631,900 | +0.64(+3.81%) |
Jan 03, 2019 | 16.88 | 17.17 | 16.39 | 16.80 | 2,925,844 | -0.27(-1.58%) |
Jan 02, 2019 | 16.05 | 17.09 | 16.00 | 17.07 | 2,396,155 | +0.68(+4.15%) |
Dec 31, 2018 | 16.44 | 16.50 | 16.11 | 16.39 | 1,945,300 | +0.07(+0.43%) |
Dec 28, 2018 | 16.38 | 16.66 | 16.14 | 16.32 | 1,831,800 | -0.02(-0.12%) |
Dec 27, 2018 | 15.96 | 16.35 | 15.74 | 16.34 | 1,820,027 | +0.09(+0.55%) |
Dec 26, 2018 | 15.22 | 16.29 | 15.18 | 16.25 | 2,638,627 | +1.15(+7.62%) |
Dec 24, 2018 | 15.27 | 15.57 | 15.09 | 15.10 | 1,792,600 | -0.33(-2.14%) |
Dec 21, 2018 | 16.16 | 16.16 | 15.37 | 15.43 | 3,698,100 | -0.62(-3.86%) |
Dec 20, 2018 | 16.38 | 16.59 | 15.90 | 16.05 | 2,954,367 | -0.49(-2.96%) |
Dec 19, 2018 | 16.51 | 17.04 | 16.48 | 16.54 | 1,871,084 | -0.06(-0.36%) |
Dec 18, 2018 | 16.80 | 17.16 | 16.59 | 16.60 | 3,373,856 | -0.03(-0.18%) |
Dec 17, 2018 | 16.69 | 16.89 | 16.46 | 16.63 | 2,477,215 | -0.17(-1.01%) |
Dec 14, 2018 | 16.89 | 17.16 | 16.79 | 16.80 | 3,396,500 | -0.27(-1.58%) |
Dec 13, 2018 | 17.60 | 17.64 | 16.90 | 17.07 | 2,896,972 | -0.52(-2.96%) |
Dec 12, 2018 | 17.68 | 18.02 | 17.54 | 17.59 | 2,666,689 | +0.21(+1.21%) |
Dec 11, 2018 | 17.68 | 17.87 | 17.15 | 17.38 | 3,476,630 | +0.06(+0.35%) |
Dec 10, 2018 | 16.89 | 17.49 | 16.80 | 17.32 | 3,556,600 | +0.39(+2.30%) |
Dec 07, 2018 | 17.43 | 17.57 | 16.82 | 16.93 | 1,836,800 | -0.57(-3.26%) |
Dec 06, 2018 | 17.45 | 17.68 | 17.20 | 17.50 | 3,009,836 | -0.18(-1.02%) |
Dec 04, 2018 | 18.35 | 18.42 | 17.59 | 17.68 | 2,344,200 | -0.69(-3.76%) |
Dec 03, 2018 | 18.44 | 18.55 | 18.00 | 18.37 | 2,205,345 | +0.27(+1.49%) |
Nov 30, 2018 | 17.65 | 18.11 | 17.57 | 18.10 | 5,875,800 | +0.42(+2.38%) |
Nov 29, 2018 | 17.94 | 18.01 | 17.65 | 17.68 | 2,327,797 | -0.33(-1.83%) |
Nov 28, 2018 | 18.00 | 18.12 | 17.82 | 18.01 | 4,009,257 | +0.14(+0.78%) |
Nov 27, 2018 | 18.00 | 18.09 | 17.81 | 17.87 | 3,792,071 | -0.19(-1.05%) |
Nov 26, 2018 | 18.29 | 18.29 | 17.92 | 18.06 | 3,889,416 | +0.44(+2.50%) |
Nov 23, 2018 | 17.73 | 18.07 | 17.60 | 17.62 | 710,700 | -0.21(-1.18%) |
Nov 21, 2018 | 17.83 | 17.83 | 17.83 | 0 | +0.28(+1.60%) | |
Nov 20, 2018 | 17.92 | 18.00 | 17.27 | 17.55 | 3,186,770 | -0.59(-3.25%) |
Nov 19, 2018 | 18.73 | 18.96 | 18.10 | 18.14 | 3,710,704 | -0.32(-1.73%) |
Nov 16, 2018 | 18.73 | 18.84 | 18.18 | 18.46 | 5,114,500 | -0.31(-1.65%) |
Nov 15, 2018 | 18.71 | 18.80 | 18.11 | 18.77 | 5,072,396 | +0.14(+0.75%) |
Nov 14, 2018 | 18.92 | 19.37 | 18.49 | 18.63 | 6,275,092 | +0.12(+0.65%) |
Nov 13, 2018 | 19.10 | 19.58 | 18.39 | 18.51 | 5,691,014 | -0.73(-3.79%) |
Nov 12, 2018 | 19.26 | 19.75 | 19.10 | 19.24 | 4,727,460 | -0.15(-0.77%) |
Nov 09, 2018 | 19.32 | 19.79 | 18.84 | 19.39 | 5,264,700 | -0.17(-0.87%) |
Nov 08, 2018 | 20.35 | 21.06 | 18.52 | 19.56 | 24,794,966 | -4.93(-20.13%) |
Nov 07, 2018 | 23.55 | 24.60 | 23.43 | 24.49 | 6,019,509 | -0.27(-1.09%) |
Nov 06, 2018 | 24.38 | 24.91 | 24.31 | 24.76 | 3,023,335 | +0.19(+0.77%) |
Nov 05, 2018 | 24.72 | 25.05 | 24.45 | 24.57 | 2,274,832 | -0.07(-0.28%) |
Nov 02, 2018 | 25.04 | 25.22 | 24.59 | 24.64 | 2,400,100 | -0.30(-1.20%) |
Nov 01, 2018 | 24.19 | 25.10 | 24.01 | 24.94 | 2,447,793 | +0.88(+3.66%) |
Oct 31, 2018 | 23.78 | 24.68 | 23.46 | 24.06 | 8,117,322 | +0.59(+2.51%) |
Oct 30, 2018 | 23.51 | 23.93 | 23.36 | 23.47 | 5,572,783 | +0.00(+0.00%) |
Oct 29, 2018 | 23.91 | 24.50 | 23.14 | 23.47 | 1,482,355 | -0.13(-0.55%) |
Oct 26, 2018 | 24.11 | 24.25 | 23.31 | 23.60 | 1,495,100 | -0.86(-3.52%) |
Oct 25, 2018 | 24.53 | 24.89 | 24.39 | 24.46 | 2,487,497 | +0.03(+0.12%) |
Oct 24, 2018 | 25.60 | 25.67 | 24.37 | 24.43 | 2,826,316 | -1.17(-4.57%) |
Oct 23, 2018 | 25.21 | 25.70 | 24.55 | 25.60 | 3,294,861 | -0.12(-0.47%) |
Oct 22, 2018 | 25.71 | 25.86 | 25.49 | 25.72 | 1,141,294 | +0.13(+0.51%) |
Oct 19, 2018 | 26.09 | 26.30 | 25.49 | 25.59 | 1,506,700 | -0.34(-1.31%) |
Oct 18, 2018 | 26.02 | 26.18 | 25.75 | 25.93 | 1,449,833 | -0.18(-0.69%) |
Oct 17, 2018 | 25.76 | 26.16 | 25.61 | 26.11 | 1,253,666 | +0.34(+1.32%) |
Oct 16, 2018 | 25.27 | 25.79 | 24.97 | 25.77 | 1,728,140 | +0.62(+2.47%) |
Oct 15, 2018 | 24.96 | 25.45 | 24.83 | 25.15 | 1,734,851 | +0.10(+0.40%) |
Oct 12, 2018 | 25.62 | 25.80 | 24.82 | 25.05 | 2,820,700 | -0.13(-0.52%) |
Oct 11, 2018 | 25.87 | 25.97 | 25.05 | 25.18 | 1,737,926 | -0.68(-2.63%) |
Oct 10, 2018 | 27.11 | 27.49 | 25.80 | 25.86 | 2,106,009 | -1.32(-4.86%) |
Oct 09, 2018 | 27.25 | 27.55 | 26.94 | 27.18 | 2,643,232 | -0.69(-2.48%) |
Oct 08, 2018 | 27.80 | 28.06 | 27.30 | 27.87 | 1,919,865 | -0.01(-0.04%) |
Oct 05, 2018 | 28.41 | 29.06 | 27.70 | 27.88 | 3,111,600 | -1.55(-5.27%) |
Oct 04, 2018 | 30.05 | 30.05 | 29.29 | 29.43 | 2,379,232 | -0.17(-0.57%) |
Oct 03, 2018 | 29.65 | 29.98 | 29.42 | 29.60 | 2,289,989 | +0.04(+0.14%) |
Oct 02, 2018 | 29.70 | 29.90 | 29.51 | 29.56 | 2,789,154 | -0.23(-0.77%) |
Oct 01, 2018 | 30.79 | 30.88 | 29.62 | 29.79 | 3,280,554 | -0.97(-3.15%) |
Sep 28, 2018 | 29.73 | 30.93 | 29.71 | 30.76 | 2,585,500 | +0.98(+3.29%) |
Sep 27, 2018 | 30.12 | 30.18 | 29.63 | 29.78 | 2,172,930 | -0.33(-1.10%) |
Sep 26, 2018 | 30.25 | 30.30 | 30.00 | 30.11 | 3,069,507 | -0.05(-0.17%) |
Sep 25, 2018 | 30.17 | 30.33 | 30.07 | 30.16 | 3,096,169 | +0.00(+0.00%) |
Sep 24, 2018 | 30.41 | 30.67 | 29.84 | 30.16 | 2,377,569 | -0.36(-1.18%) |
Sep 21, 2018 | 30.58 | 30.70 | 30.35 | 30.52 | 2,990,600 | -0.01(-0.03%) |
Sep 20, 2018 | 30.20 | 30.64 | 30.11 | 30.53 | 3,232,812 | +0.44(+1.46%) |
Sep 19, 2018 | 29.66 | 30.19 | 29.66 | 30.09 | 2,228,190 | +0.49(+1.66%) |
Sep 18, 2018 | 30.30 | 30.32 | 29.46 | 29.60 | 2,475,353 | -0.65(-2.15%) |
Sep 17, 2018 | 30.27 | 30.44 | 30.14 | 30.25 | 1,499,869 | -0.03(-0.10%) |
Sep 14, 2018 | 30.84 | 30.86 | 30.17 | 30.28 | 2,332,700 | -0.55(-1.78%) |
Sep 13, 2018 | 31.13 | 31.35 | 30.56 | 30.83 | 1,438,919 | -0.30(-0.96%) |
Sep 12, 2018 | 30.83 | 31.34 | 30.73 | 31.13 | 1,750,834 | +0.28(+0.91%) |
Sep 11, 2018 | 30.49 | 30.99 | 30.18 | 30.85 | 1,034,132 | +0.28(+0.92%) |
Sep 10, 2018 | 30.60 | 30.75 | 30.34 | 30.57 | 701,374 | +0.03(+0.10%) |
Sep 07, 2018 | 30.88 | 30.91 | 30.44 | 30.54 | 625,100 | -0.36(-1.17%) |
Sep 06, 2018 | 31.25 | 31.38 | 30.81 | 30.90 | 779,909 | -0.33(-1.06%) |
Sep 05, 2018 | 31.25 | 31.65 | 31.07 | 31.23 | 852,847 | -0.13(-0.41%) |
Sep 04, 2018 | 31.56 | 31.77 | 31.35 | 31.36 | 879,489 | -0.33(-1.04%) |
Aug 31, 2018 | 31.69 | 31.69 | 31.69 | 0 | +0.13(+0.41%) | |
Aug 30, 2018 | 31.83 | 31.96 | 31.50 | 31.56 | 938,764 | -0.29(-0.91%) |
Aug 29, 2018 | 31.66 | 31.90 | 31.48 | 31.85 | 619,695 | +0.20(+0.63%) |
Aug 28, 2018 | 31.27 | 31.77 | 31.23 | 31.65 | 1,755,571 | +0.39(+1.25%) |
Aug 27, 2018 | 31.01 | 31.52 | 30.95 | 31.26 | 999,851 | +0.38(+1.23%) |
Aug 24, 2018 | 30.73 | 30.95 | 30.53 | 30.88 | 783,900 | +0.29(+0.95%) |
Aug 23, 2018 | 30.63 | 30.79 | 30.49 | 30.59 | 1,263,698 | -0.06(-0.20%) |
Aug 22, 2018 | 31.06 | 31.06 | 30.31 | 30.65 | 1,393,930 | -0.42(-1.35%) |
Aug 21, 2018 | 31.18 | 31.35 | 31.01 | 31.07 | 721,372 | -0.14(-0.45%) |
Aug 20, 2018 | 30.89 | 31.24 | 30.65 | 31.21 | 794,354 | +0.33(+1.07%) |
Aug 17, 2018 | 30.74 | 30.98 | 30.59 | 30.88 | 1,055,200 | +0.14(+0.46%) |
Aug 16, 2018 | 30.97 | 31.08 | 30.71 | 30.74 | 820,772 | -0.10(-0.32%) |
Aug 15, 2018 | 31.04 | 31.23 | 30.46 | 30.84 | 452,727 | -0.36(-1.15%) |
Aug 14, 2018 | 31.49 | 31.75 | 31.16 | 31.20 | 608,549 | -0.18(-0.57%) |
Aug 13, 2018 | 31.61 | 31.70 | 31.23 | 31.38 | 737,665 | -0.19(-0.60%) |
Aug 10, 2018 | 31.80 | 31.96 | 31.56 | 31.57 | 1,028,800 | -0.40(-1.25%) |
Aug 09, 2018 | 31.63 | 31.98 | 31.46 | 31.97 | 882,655 | +0.26(+0.82%) |
Aug 08, 2018 | 31.69 | 31.97 | 31.51 | 31.71 | 794,246 | +0.14(+0.44%) |
Aug 07, 2018 | 31.29 | 31.58 | 31.23 | 31.57 | 679,441 | +0.26(+0.83%) |
Aug 06, 2018 | 30.20 | 31.43 | 30.15 | 31.31 | 945,252 | -0.33(-1.04%) |
Aug 03, 2018 | 31.56 | 31.87 | 31.34 | 31.64 | 809,200 | +0.04(+0.13%) |
Aug 02, 2018 | 31.79 | 31.92 | 31.57 | 31.60 | 819,150 | -0.28(-0.88%) |
Aug 01, 2018 | 32.08 | 32.48 | 31.61 | 31.88 | 1,491,005 | -0.23(-0.72%) |
Jul 31, 2018 | 31.04 | 32.38 | 30.41 | 32.11 | 3,221,143 | +1.47(+4.80%) |
Jul 30, 2018 | 30.62 | 30.98 | 30.50 | 30.64 | 1,057,642 | +0.04(+0.13%) |
Jul 27, 2018 | 30.75 | 30.98 | 30.49 | 30.60 | 1,362,700 | +0.06(+0.20%) |
Jul 26, 2018 | 30.66 | 30.24 | 30.54 | 1,276,402 | +0.19(+0.63%) | |
Jul 25, 2018 | 30.17 | 30.58 | 30.17 | 30.35 | 1,211,921 | +0.21(+0.70%) |
Jul 24, 2018 | 30.05 | 30.54 | 30.05 | 30.14 | 1,017,277 | +0.06(+0.20%) |
Jul 23, 2018 | 30.19 | 30.26 | 29.77 | 30.08 | 1,515,495 | -0.08(-0.27%) |
Jul 20, 2018 | 30.24 | 30.24 | 29.80 | 30.16 | 890,509 | -0.07(-0.23%) |
Jul 19, 2018 | 30.54 | 29.99 | 30.23 | 985,855 | -0.14(-0.46%) | |
Jul 18, 2018 | 29.75 | 30.48 | 29.75 | 30.37 | 1,594,942 | +0.68(+2.29%) |
Jul 17, 2018 | 29.38 | 29.74 | 29.18 | 29.69 | 1,490,052 | +0.42(+1.43%) |
Jul 16, 2018 | 29.96 | 30.24 | 29.26 | 29.27 | 1,496,529 | -0.48(-1.61%) |
Jul 13, 2018 | 29.92 | 30.19 | 29.71 | 29.75 | 1,171,888 | -0.11(-0.37%) |
Jul 12, 2018 | 29.99 | 30.13 | 29.81 | 29.86 | 1,004,606 | -0.03(-0.10%) |
Jul 11, 2018 | 29.71 | 30.03 | 29.59 | 29.89 | 720,439 | -0.01(-0.03%) |
Jul 10, 2018 | 30.06 | 30.14 | 29.75 | 29.90 | 676,893 | -0.06(-0.20%) |
Jul 09, 2018 | 29.78 | 30.12 | 29.72 | 29.96 | 1,002,158 | +0.33(+1.11%) |
Jul 06, 2018 | 29.73 | 29.15 | 29.63 | 869,059 | +0.20(+0.68%) | |
Jul 05, 2018 | 29.27 | 29.56 | 29.10 | 29.43 | 1,601,804 | +0.21(+0.72%) |
Jul 03, 2018 | 29.22 | 29.22 | 29.22 | 0 | -0.10(-0.34%) | |
Jul 02, 2018 | 29.13 | 29.53 | 28.94 | 29.32 | 1,336,356 | +0.12(+0.39%) |
Jun 29, 2018 | 28.94 | 29.52 | 28.94 | 29.20 | 1,681,981 | +0.28(+0.99%) |
Jun 28, 2018 | 28.83 | 29.09 | 28.51 | 28.92 | 826,865 | -0.01(-0.03%) |
Jun 27, 2018 | 29.37 | 29.54 | 28.80 | 28.93 | 1,111,449 | -0.45(-1.53%) |
Jun 26, 2018 | 29.29 | 29.72 | 28.92 | 29.38 | 1,062,440 | +0.15(+0.51%) |
Jun 25, 2018 | 29.23 | 29.30 | 28.70 | 29.23 | 1,411,083 | -0.08(-0.27%) |
Jun 22, 2018 | 29.47 | 29.65 | 29.00 | 29.31 | 3,054,126 | -0.07(-0.24%) |
Jun 21, 2018 | 29.70 | 29.72 | 29.29 | 29.38 | 1,182,988 | -0.31(-1.04%) |
Jun 20, 2018 | 29.96 | 30.36 | 29.53 | 29.69 | 1,190,738 | -0.07(-0.24%) |
Jun 19, 2018 | 29.85 | 30.07 | 29.70 | 29.76 | 1,617,796 | -0.40(-1.33%) |
Jun 18, 2018 | 30.21 | 30.33 | 29.86 | 30.16 | 1,347,148 | -0.27(-0.89%) |
Jun 15, 2018 | 30.50 | 30.27 | 30.43 | 1,346,807 | +0.16(+0.53%) | |
Jun 14, 2018 | 30.24 | 30.54 | 30.12 | 30.27 | 1,135,883 | +0.05(+0.17%) |
Jun 13, 2018 | 30.32 | 30.68 | 29.97 | 30.22 | 1,368,413 | -0.02(-0.07%) |
Jun 12, 2018 | 29.92 | 30.27 | 29.75 | 30.24 | 1,372,404 | +0.45(+1.51%) |
Jun 11, 2018 | 29.79 | 30.25 | 29.76 | 29.79 | 805,940 | -0.01(-0.03%) |
Jun 08, 2018 | 29.78 | 30.14 | 29.61 | 29.80 | 848,769 | -0.11(-0.37%) |
Jun 07, 2018 | 30.18 | 30.49 | 29.89 | 29.91 | 1,572,328 | -0.15(-0.50%) |
Jun 06, 2018 | 30.05 | 30.36 | 29.78 | 30.06 | 1,441,040 | +0.00(+0.00%) |
Jun 05, 2018 | 30.09 | 30.34 | 29.99 | 30.06 | 1,689,954 | -0.19(-0.63%) |
Jun 04, 2018 | 29.99 | 30.30 | 29.00 | 30.25 | 1,185,748 | +0.46(+1.54%) |
Jun 01, 2018 | 29.46 | 29.84 | 29.26 | 29.79 | 1,056,489 | +0.47(+1.60%) |
May 31, 2018 | 29.45 | 29.52 | 29.08 | 29.32 | 3,489,602 | -0.09(-0.31%) |
May 30, 2018 | 29.52 | 29.56 | 29.28 | 29.41 | 1,295,352 | +0.04(+0.14%) |
May 29, 2018 | 29.34 | 29.60 | 28.94 | 29.37 | 1,052,783 | -0.25(-0.84%) |
May 25, 2018 | 29.62 | 29.62 | 29.62 | 0 | +0.67(+2.31%) | |
May 24, 2018 | 28.99 | 29.49 | 28.93 | 28.95 | 1,701,029 | -0.14(-0.48%) |
May 23, 2018 | 29.33 | 29.40 | 28.86 | 29.09 | 2,165,840 | -0.45(-1.52%) |
May 22, 2018 | 29.68 | 29.85 | 29.39 | 29.54 | 1,398,276 | -0.09(-0.30%) |
May 21, 2018 | 29.88 | 30.23 | 29.59 | 29.63 | 3,972,554 | -0.13(-0.44%) |
May 18, 2018 | 29.90 | 30.18 | 29.75 | 29.76 | 1,344,890 | -0.24(-0.80%) |
May 17, 2018 | 30.00 | 30.07 | 29.58 | 30.00 | 2,022,184 | +0.15(+0.50%) |
May 16, 2018 | 29.41 | 30.14 | 29.11 | 29.85 | 1,957,611 | +0.62(+2.12%) |
May 15, 2018 | 29.61 | 29.61 | 28.84 | 29.23 | 1,403,209 | -0.08(-0.27%) |
May 14, 2018 | 29.91 | 30.12 | 29.28 | 29.31 | 942,899 | -0.59(-1.97%) |
May 11, 2018 | 29.63 | 29.96 | 29.27 | 29.90 | 1,680,281 | +0.40(+1.36%) |
May 10, 2018 | 29.56 | 29.87 | 29.26 | 29.50 | 1,442,630 | -0.08(-0.27%) |
May 09, 2018 | 29.62 | 29.84 | 29.45 | 29.58 | 1,756,398 | +0.10(+0.34%) |
May 08, 2018 | 29.57 | 30.05 | 29.27 | 29.48 | 3,738,357 | +0.53(+1.83%) |
May 07, 2018 | 28.02 | 29.08 | 28.02 | 28.95 | 2,582,763 | +0.94(+3.36%) |
May 04, 2018 | 28.11 | 28.34 | 27.79 | 28.01 | 2,668,174 | -0.29(-1.02%) |
May 03, 2018 | 28.06 | 28.34 | 27.78 | 28.30 | 3,774,239 | -0.10(-0.35%) |
May 02, 2018 | 28.00 | 28.45 | 27.76 | 28.40 | 4,516,112 | +0.81(+2.94%) |