Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 31.65 | 31.85 | 30.72 | 30.90 | 4,050,611 | -0.73(-2.31%) |
Apr 29, 2019 | 31.54 | 32.06 | 31.36 | 31.63 | 4,569,064 | +0.12(+0.38%) |
Apr 26, 2019 | 30.40 | 31.53 | 30.38 | 31.51 | 4,524,500 | +1.14(+3.75%) |
Apr 25, 2019 | 30.30 | 30.72 | 29.53 | 30.37 | 3,674,653 | -0.01(-0.03%) |
Apr 24, 2019 | 28.85 | 30.52 | 28.85 | 30.38 | 4,505,740 | +0.91(+3.09%) |
Apr 23, 2019 | 29.06 | 29.79 | 29.06 | 29.47 | 4,026,531 | +0.35(+1.20%) |
Apr 22, 2019 | 30.13 | 30.13 | 28.85 | 29.12 | 3,813,977 | -1.01(-3.35%) |
Apr 18, 2019 | 30.60 | 30.65 | 30.05 | 30.13 | 2,685,300 | -0.28(-0.92%) |
Apr 17, 2019 | 30.10 | 30.59 | 30.00 | 30.41 | 2,886,121 | +0.43(+1.43%) |
Apr 16, 2019 | 30.16 | 30.45 | 29.80 | 29.98 | 2,084,528 | -0.07(-0.23%) |
Apr 15, 2019 | 29.95 | 30.22 | 29.86 | 30.05 | 2,287,669 | +0.03(+0.10%) |
Apr 12, 2019 | 30.28 | 30.80 | 29.65 | 30.02 | 5,015,800 | -0.17(-0.56%) |
Apr 11, 2019 | 30.78 | 31.34 | 30.06 | 30.19 | 6,015,663 | -0.40(-1.31%) |
Apr 10, 2019 | 28.78 | 31.00 | 28.73 | 30.59 | 10,635,846 | +1.75(+6.07%) |
Apr 09, 2019 | 28.89 | 28.97 | 28.58 | 28.84 | 2,337,477 | -0.03(-0.10%) |
Apr 08, 2019 | 29.42 | 29.48 | 28.82 | 28.87 | 3,871,940 | -0.61(-2.07%) |
Apr 05, 2019 | 29.00 | 29.91 | 28.99 | 29.48 | 4,464,100 | +0.60(+2.08%) |
Apr 04, 2019 | 27.87 | 28.92 | 27.87 | 28.88 | 3,607,467 | +1.01(+3.62%) |
Apr 03, 2019 | 27.58 | 28.15 | 27.35 | 27.87 | 3,377,501 | +0.48(+1.75%) |
Apr 02, 2019 | 27.79 | 27.85 | 27.29 | 27.39 | 3,380,852 | -0.36(-1.30%) |
Apr 01, 2019 | 27.47 | 28.07 | 27.40 | 27.75 | 4,004,247 | +0.73(+2.70%) |
Mar 29, 2019 | 27.00 | 27.15 | 26.75 | 27.02 | 4,493,500 | +0.11(+0.41%) |
Mar 28, 2019 | 27.60 | 27.87 | 26.86 | 26.91 | 1,963,955 | -0.67(-2.43%) |
Mar 27, 2019 | 27.66 | 27.96 | 27.46 | 27.58 | 2,636,789 | -0.06(-0.22%) |
Mar 26, 2019 | 27.21 | 28.10 | 27.10 | 27.64 | 4,641,045 | +0.53(+1.95%) |
Mar 25, 2019 | 26.84 | 27.79 | 26.65 | 27.11 | 4,043,158 | +0.44(+1.65%) |
Mar 22, 2019 | 26.56 | 26.86 | 26.08 | 26.67 | 4,861,500 | -0.01(-0.04%) |
Mar 21, 2019 | 26.34 | 26.82 | 26.23 | 26.68 | 6,060,991 | -0.01(-0.04%) |
Mar 20, 2019 | 27.07 | 27.14 | 26.10 | 26.69 | 6,072,286 | -0.57(-2.09%) |
Mar 19, 2019 | 27.32 | 27.62 | 27.12 | 27.26 | 3,304,653 | +0.03(+0.11%) |
Mar 18, 2019 | 27.30 | 27.92 | 27.13 | 27.23 | 3,481,995 | -0.20(-0.73%) |
Mar 15, 2019 | 27.52 | 27.79 | 27.25 | 27.43 | 5,389,800 | +0.00(+0.00%) |
Mar 14, 2019 | 27.10 | 27.52 | 26.75 | 27.43 | 5,023,751 | +0.50(+1.86%) |
Mar 13, 2019 | 28.53 | 28.56 | 26.80 | 26.93 | 7,269,586 | -1.44(-5.08%) |
Mar 12, 2019 | 28.49 | 28.54 | 28.22 | 28.37 | 3,347,758 | -0.05(-0.18%) |
Mar 11, 2019 | 28.91 | 28.92 | 27.99 | 28.42 | 3,289,105 | -0.50(-1.73%) |
Mar 08, 2019 | 28.28 | 28.95 | 28.26 | 28.92 | 2,809,900 | +0.50(+1.76%) |
Mar 07, 2019 | 28.79 | 28.83 | 28.29 | 28.42 | 2,156,394 | -0.39(-1.35%) |
Mar 06, 2019 | 29.29 | 29.63 | 28.70 | 28.81 | 2,531,111 | -0.18(-0.62%) |
Mar 05, 2019 | 28.78 | 29.12 | 28.57 | 28.99 | 2,395,731 | +0.21(+0.73%) |
Mar 04, 2019 | 29.11 | 29.42 | 28.48 | 28.78 | 3,007,912 | -0.30(-1.03%) |
Mar 01, 2019 | 29.05 | 29.46 | 28.91 | 29.08 | 4,019,800 | +0.18(+0.62%) |
Feb 28, 2019 | 28.63 | 29.00 | 28.46 | 28.90 | 5,948,761 | +0.26(+0.91%) |
Feb 27, 2019 | 28.50 | 29.29 | 28.15 | 28.64 | 4,971,270 | +0.25(+0.88%) |
Feb 26, 2019 | 28.10 | 28.69 | 26.86 | 28.39 | 9,519,266 | -0.82(-2.81%) |
Feb 25, 2019 | 29.50 | 29.69 | 29.11 | 29.21 | 6,413,630 | +0.00(+0.00%) |
Feb 22, 2019 | 29.01 | 29.47 | 28.95 | 29.21 | 2,158,500 | +0.21(+0.72%) |
Feb 21, 2019 | 29.14 | 29.19 | 28.71 | 29.00 | 2,593,026 | -0.09(-0.31%) |
Feb 20, 2019 | 29.02 | 29.29 | 28.80 | 29.09 | 1,924,889 | +0.03(+0.10%) |
Feb 19, 2019 | 29.34 | 29.37 | 28.93 | 29.06 | 2,351,716 | -0.24(-0.82%) |
Feb 15, 2019 | 29.09 | 29.41 | 28.87 | 29.30 | 3,199,900 | +0.53(+1.84%) |
Feb 14, 2019 | 28.18 | 29.16 | 27.82 | 28.77 | 3,820,031 | +0.45(+1.59%) |
Feb 13, 2019 | 28.10 | 28.45 | 27.97 | 28.32 | 4,935,690 | +0.19(+0.68%) |
Feb 12, 2019 | 28.80 | 29.29 | 28.09 | 28.13 | 4,678,730 | -0.51(-1.78%) |
Feb 11, 2019 | 29.35 | 29.35 | 28.44 | 28.64 | 3,980,982 | -0.55(-1.88%) |
Feb 08, 2019 | 28.52 | 29.22 | 28.23 | 29.19 | 3,036,300 | +0.55(+1.92%) |
Feb 07, 2019 | 28.98 | 29.21 | 28.21 | 28.64 | 3,221,752 | -0.48(-1.65%) |
Feb 06, 2019 | 29.11 | 29.39 | 28.86 | 29.12 | 3,521,794 | +0.08(+0.28%) |
Feb 05, 2019 | 28.37 | 29.59 | 28.30 | 29.04 | 4,842,568 | +0.75(+2.65%) |
Feb 04, 2019 | 28.62 | 28.77 | 28.21 | 28.29 | 4,162,445 | -0.27(-0.95%) |
Feb 01, 2019 | 28.50 | 28.78 | 28.02 | 28.56 | 3,805,500 | +0.18(+0.63%) |
Jan 31, 2019 | 27.38 | 28.43 | 27.29 | 28.38 | 6,690,000 | +1.64(+6.13%) |
Jan 30, 2019 | 27.00 | 27.25 | 25.08 | 26.74 | 10,363,531 | -0.66(-2.41%) |
Jan 29, 2019 | 27.82 | 27.82 | 27.29 | 27.40 | 1,671,154 | -0.39(-1.40%) |
Jan 28, 2019 | 27.40 | 27.84 | 27.23 | 27.79 | 2,422,267 | +0.11(+0.40%) |
Jan 25, 2019 | 27.52 | 27.75 | 27.40 | 27.68 | 2,697,800 | +0.36(+1.32%) |
Jan 24, 2019 | 26.66 | 27.51 | 26.42 | 27.32 | 4,545,108 | +0.76(+2.86%) |
Jan 23, 2019 | 26.80 | 27.13 | 26.25 | 26.56 | 2,646,916 | -0.04(-0.15%) |
Jan 22, 2019 | 27.60 | 27.73 | 26.44 | 26.60 | 3,788,037 | -1.11(-4.01%) |
Jan 18, 2019 | 27.42 | 27.89 | 27.21 | 27.71 | 3,268,800 | +0.41(+1.50%) |
Jan 17, 2019 | 27.05 | 27.48 | 26.95 | 27.30 | 2,344,623 | +0.19(+0.70%) |
Jan 16, 2019 | 27.21 | 27.52 | 27.06 | 27.11 | 2,477,070 | +0.01(+0.04%) |
Jan 15, 2019 | 27.11 | 27.39 | 26.98 | 27.10 | 1,844,948 | +0.10(+0.37%) |
Jan 14, 2019 | 26.89 | 27.08 | 26.57 | 27.00 | 2,963,607 | -0.12(-0.44%) |
Jan 11, 2019 | 26.63 | 27.28 | 26.50 | 27.12 | 2,842,100 | +0.31(+1.16%) |
Jan 10, 2019 | 27.10 | 27.17 | 26.57 | 26.81 | 3,311,085 | -0.47(-1.72%) |
Jan 09, 2019 | 27.38 | 27.70 | 27.20 | 27.28 | 3,766,404 | +0.04(+0.15%) |
Jan 08, 2019 | 26.74 | 27.45 | 26.62 | 27.24 | 3,447,946 | +0.71(+2.68%) |
Jan 07, 2019 | 26.09 | 26.83 | 25.80 | 26.53 | 4,022,588 | +0.39(+1.49%) |
Jan 04, 2019 | 25.97 | 26.42 | 25.91 | 26.14 | 3,856,100 | +0.46(+1.79%) |
Jan 03, 2019 | 25.47 | 25.95 | 24.97 | 25.68 | 4,965,184 | -0.15(-0.58%) |
Jan 02, 2019 | 24.37 | 25.85 | 24.11 | 25.83 | 4,595,546 | +1.09(+4.41%) |
Dec 31, 2018 | 24.92 | 24.93 | 24.09 | 24.74 | 4,096,200 | +0.10(+0.41%) |
Dec 28, 2018 | 24.85 | 25.05 | 24.40 | 24.64 | 3,404,300 | -0.14(-0.56%) |
Dec 27, 2018 | 25.00 | 25.08 | 23.79 | 24.78 | 3,505,788 | -0.77(-3.01%) |
Dec 26, 2018 | 24.60 | 25.57 | 24.19 | 25.55 | 3,324,261 | +1.08(+4.41%) |
Dec 24, 2018 | 24.81 | 25.05 | 24.38 | 24.47 | 2,378,200 | -0.58(-2.32%) |
Dec 21, 2018 | 25.78 | 26.59 | 24.94 | 25.05 | 6,623,100 | -0.81(-3.13%) |
Dec 20, 2018 | 26.70 | 26.89 | 25.51 | 25.86 | 6,556,701 | -1.02(-3.79%) |
Dec 19, 2018 | 27.01 | 27.59 | 26.68 | 26.88 | 6,556,842 | -0.02(-0.07%) |
Dec 18, 2018 | 27.63 | 27.84 | 26.72 | 26.90 | 4,516,192 | -0.62(-2.25%) |
Dec 17, 2018 | 27.81 | 28.24 | 27.40 | 27.52 | 3,995,931 | -0.45(-1.61%) |
Dec 14, 2018 | 27.78 | 28.43 | 27.59 | 27.97 | 4,358,200 | +0.00(+0.00%) |
Dec 13, 2018 | 28.31 | 28.57 | 27.63 | 27.97 | 4,386,697 | -0.41(-1.44%) |
Dec 12, 2018 | 28.42 | 28.84 | 28.25 | 28.38 | 4,333,979 | +0.44(+1.57%) |
Dec 11, 2018 | 28.73 | 29.14 | 27.70 | 27.94 | 3,560,256 | -0.43(-1.52%) |
Dec 10, 2018 | 28.87 | 29.07 | 27.66 | 28.37 | 4,953,189 | -0.56(-1.94%) |
Dec 07, 2018 | 29.11 | 29.55 | 28.64 | 28.93 | 6,862,000 | -0.22(-0.75%) |
Dec 06, 2018 | 27.61 | 29.17 | 27.56 | 29.15 | 6,958,632 | +1.17(+4.18%) |
Dec 04, 2018 | 28.57 | 29.13 | 27.78 | 27.98 | 8,598,600 | -0.22(-0.78%) |
Dec 03, 2018 | 30.59 | 30.72 | 27.70 | 28.20 | 13,947,681 | -2.52(-8.20%) |
Nov 30, 2018 | 31.68 | 31.73 | 30.54 | 30.72 | 5,420,700 | -0.91(-2.88%) |
Nov 29, 2018 | 31.23 | 31.88 | 31.00 | 31.63 | 3,442,133 | +0.32(+1.02%) |
Nov 28, 2018 | 30.28 | 31.38 | 30.01 | 31.31 | 3,262,207 | +1.18(+3.92%) |
Nov 27, 2018 | 30.06 | 30.39 | 29.93 | 30.13 | 2,829,568 | -0.01(-0.03%) |
Nov 26, 2018 | 30.67 | 30.87 | 29.86 | 30.14 | 2,820,731 | -0.29(-0.95%) |
Nov 23, 2018 | 30.34 | 30.60 | 29.78 | 30.43 | 1,457,200 | +0.07(+0.23%) |
Nov 21, 2018 | 30.36 | 30.36 | 30.36 | 0 | +0.85(+2.88%) | |
Nov 20, 2018 | 30.08 | 30.22 | 29.12 | 29.51 | 4,520,452 | -0.96(-3.15%) |
Nov 19, 2018 | 31.27 | 31.47 | 30.39 | 30.47 | 4,137,579 | -0.97(-3.09%) |
Nov 16, 2018 | 31.50 | 31.77 | 30.84 | 31.44 | 4,051,600 | -0.32(-1.01%) |
Nov 15, 2018 | 31.63 | 32.08 | 31.39 | 31.76 | 4,002,909 | -0.16(-0.50%) |
Nov 14, 2018 | 32.38 | 32.66 | 31.69 | 31.92 | 5,140,712 | -0.19(-0.59%) |
Nov 13, 2018 | 32.54 | 32.98 | 31.93 | 32.11 | 3,371,797 | -0.30(-0.93%) |
Nov 12, 2018 | 33.15 | 33.29 | 32.31 | 32.41 | 2,849,337 | -0.57(-1.73%) |
Nov 09, 2018 | 33.17 | 34.47 | 32.74 | 32.98 | 4,345,700 | -0.82(-2.43%) |
Nov 08, 2018 | 33.69 | 34.89 | 33.25 | 33.80 | 6,323,339 | +0.72(+2.18%) |
Nov 07, 2018 | 33.48 | 33.50 | 32.44 | 33.08 | 5,708,885 | -0.21(-0.63%) |
Nov 06, 2018 | 33.24 | 33.47 | 32.89 | 33.29 | 3,341,287 | +0.09(+0.27%) |
Nov 05, 2018 | 32.61 | 33.22 | 32.26 | 33.20 | 4,340,176 | +0.89(+2.75%) |
Nov 02, 2018 | 33.13 | 33.78 | 32.07 | 32.31 | 4,540,500 | -0.74(-2.24%) |
Nov 01, 2018 | 32.41 | 33.11 | 32.32 | 33.05 | 4,224,375 | +0.66(+2.04%) |
Oct 31, 2018 | 31.65 | 32.78 | 31.26 | 32.39 | 3,772,929 | +1.14(+3.65%) |
Oct 30, 2018 | 30.41 | 31.89 | 30.27 | 31.25 | 4,244,251 | +0.89(+2.93%) |
Oct 29, 2018 | 30.78 | 31.44 | 29.83 | 30.36 | 4,507,330 | +0.23(+0.76%) |
Oct 26, 2018 | 30.17 | 30.75 | 29.81 | 30.13 | 4,136,800 | -0.81(-2.62%) |
Oct 25, 2018 | 30.41 | 31.50 | 30.18 | 30.94 | 5,258,608 | +1.12(+3.76%) |
Oct 24, 2018 | 32.80 | 32.80 | 29.79 | 29.82 | 6,777,004 | -2.96(-9.03%) |
Oct 23, 2018 | 33.03 | 33.09 | 32.12 | 32.78 | 4,710,981 | -0.60(-1.80%) |
Oct 22, 2018 | 33.47 | 33.69 | 33.12 | 33.38 | 5,151,495 | -0.02(-0.06%) |
Oct 19, 2018 | 33.34 | 33.74 | 32.36 | 33.40 | 4,619,700 | +0.27(+0.81%) |
Oct 18, 2018 | 33.02 | 33.39 | 32.72 | 33.13 | 4,871,747 | +0.08(+0.24%) |
Oct 17, 2018 | 33.15 | 33.49 | 32.81 | 33.05 | 4,962,780 | -0.01(-0.03%) |
Oct 16, 2018 | 32.57 | 33.16 | 32.35 | 33.06 | 4,360,714 | +0.76(+2.35%) |
Oct 15, 2018 | 31.78 | 32.51 | 31.70 | 32.30 | 3,056,508 | +0.54(+1.70%) |
Oct 12, 2018 | 31.46 | 32.06 | 31.35 | 31.76 | 3,479,200 | +0.74(+2.39%) |
Oct 11, 2018 | 31.94 | 32.09 | 30.59 | 31.02 | 4,277,516 | -1.04(-3.24%) |
Oct 10, 2018 | 33.31 | 33.42 | 32.04 | 32.06 | 4,888,247 | -0.30(-0.93%) |
Oct 09, 2018 | 33.02 | 33.02 | 32.32 | 32.36 | 3,269,105 | -0.65(-1.97%) |
Oct 08, 2018 | 32.99 | 33.11 | 32.09 | 33.01 | 3,542,236 | +0.08(+0.24%) |
Oct 05, 2018 | 33.05 | 34.06 | 32.90 | 32.93 | 5,772,800 | -0.22(-0.66%) |
Oct 04, 2018 | 33.22 | 33.41 | 32.75 | 33.15 | 4,463,458 | -0.17(-0.51%) |
Oct 03, 2018 | 33.17 | 33.65 | 32.71 | 33.32 | 3,950,583 | +0.46(+1.40%) |
Oct 02, 2018 | 32.53 | 32.99 | 32.27 | 32.86 | 5,166,560 | +0.44(+1.36%) |
Oct 01, 2018 | 32.16 | 32.65 | 32.00 | 32.42 | 4,763,716 | +0.42(+1.31%) |
Sep 28, 2018 | 31.80 | 32.12 | 31.70 | 32.00 | 3,008,900 | +0.09(+0.28%) |
Sep 27, 2018 | 31.62 | 32.08 | 31.41 | 31.91 | 2,538,653 | +0.40(+1.27%) |
Sep 26, 2018 | 31.47 | 31.79 | 31.20 | 31.51 | 4,793,140 | -0.04(-0.13%) |
Sep 25, 2018 | 31.87 | 32.22 | 31.49 | 31.55 | 3,469,502 | -0.36(-1.13%) |
Sep 24, 2018 | 31.94 | 32.38 | 31.78 | 31.91 | 3,200,921 | +0.11(+0.35%) |
Sep 21, 2018 | 32.42 | 32.52 | 31.76 | 31.80 | 4,985,200 | -0.46(-1.43%) |
Sep 20, 2018 | 32.28 | 32.42 | 31.91 | 32.26 | 3,311,572 | +0.21(+0.66%) |
Sep 19, 2018 | 31.76 | 32.20 | 31.55 | 32.05 | 3,537,508 | +0.47(+1.49%) |
Sep 18, 2018 | 31.17 | 31.76 | 30.75 | 31.58 | 5,192,387 | -0.44(-1.37%) |
Sep 17, 2018 | 32.25 | 32.37 | 31.79 | 32.02 | 3,445,736 | -0.16(-0.50%) |
Sep 14, 2018 | 31.84 | 32.65 | 31.76 | 32.18 | 5,743,000 | +0.34(+1.07%) |
Sep 13, 2018 | 30.89 | 32.17 | 30.82 | 31.84 | 8,326,758 | +1.14(+3.71%) |
Sep 12, 2018 | 28.87 | 31.06 | 28.84 | 30.70 | 8,430,331 | +2.19(+7.68%) |
Sep 11, 2018 | 28.29 | 28.82 | 26.04 | 28.51 | 2,678,742 | +0.21(+0.74%) |
Sep 10, 2018 | 28.05 | 28.35 | 27.70 | 28.30 | 2,586,460 | +0.35(+1.25%) |
Sep 07, 2018 | 27.52 | 28.24 | 27.32 | 27.95 | 3,111,700 | +0.33(+1.19%) |
Sep 06, 2018 | 27.63 | 28.04 | 27.39 | 27.62 | 3,231,486 | +0.16(+0.58%) |
Sep 05, 2018 | 27.54 | 27.93 | 27.41 | 27.46 | 5,589,084 | -0.01(-0.04%) |
Sep 04, 2018 | 27.60 | 27.89 | 27.16 | 27.47 | 3,176,122 | -0.36(-1.29%) |
Aug 31, 2018 | 27.83 | 27.83 | 27.83 | 0 | -0.35(-1.24%) | |
Aug 30, 2018 | 28.10 | 28.34 | 28.00 | 28.18 | 2,069,219 | -0.16(-0.56%) |
Aug 29, 2018 | 28.37 | 28.59 | 27.72 | 28.34 | 2,576,613 | +0.05(+0.18%) |
Aug 28, 2018 | 28.74 | 28.90 | 28.18 | 28.29 | 3,364,424 | -0.48(-1.67%) |
Aug 27, 2018 | 28.54 | 28.95 | 28.40 | 28.77 | 2,476,098 | +0.23(+0.81%) |
Aug 24, 2018 | 28.91 | 29.09 | 28.51 | 28.54 | 2,015,700 | -0.25(-0.87%) |
Aug 23, 2018 | 29.06 | 29.09 | 28.61 | 28.79 | 2,703,028 | -0.28(-0.96%) |
Aug 22, 2018 | 29.45 | 29.59 | 29.02 | 29.07 | 4,106,539 | -0.48(-1.62%) |
Aug 21, 2018 | 28.59 | 29.72 | 28.26 | 29.55 | 6,962,422 | +1.63(+5.84%) |
Aug 20, 2018 | 26.89 | 27.98 | 26.89 | 27.92 | 3,919,405 | +0.97(+3.60%) |
Aug 17, 2018 | 26.43 | 27.01 | 26.29 | 26.95 | 3,073,800 | +0.56(+2.12%) |
Aug 16, 2018 | 26.15 | 26.53 | 26.10 | 26.39 | 2,855,607 | +0.33(+1.27%) |
Aug 15, 2018 | 26.30 | 26.34 | 25.89 | 26.06 | 3,556,666 | -0.36(-1.36%) |
Aug 14, 2018 | 26.00 | 26.58 | 26.00 | 26.42 | 3,913,407 | +0.53(+2.05%) |
Aug 13, 2018 | 26.01 | 26.33 | 25.67 | 25.89 | 2,913,864 | -0.10(-0.38%) |
Aug 10, 2018 | 26.00 | 26.06 | 25.60 | 25.99 | 3,048,400 | -0.11(-0.42%) |
Aug 09, 2018 | 25.78 | 26.56 | 25.51 | 26.10 | 3,708,362 | +0.45(+1.75%) |
Aug 08, 2018 | 25.38 | 26.20 | 25.36 | 25.65 | 4,608,203 | +0.10(+0.39%) |
Aug 07, 2018 | 26.09 | 26.10 | 24.72 | 25.55 | 8,078,550 | -1.37(-5.09%) |
Aug 06, 2018 | 27.02 | 27.26 | 26.76 | 26.92 | 3,913,728 | -0.14(-0.52%) |
Aug 03, 2018 | 26.37 | 27.16 | 26.37 | 27.06 | 3,729,100 | +0.50(+1.88%) |
Aug 02, 2018 | 26.13 | 26.58 | 25.98 | 26.56 | 2,786,392 | +0.34(+1.30%) |
Aug 01, 2018 | 26.39 | 26.55 | 25.91 | 26.22 | 2,404,458 | -0.36(-1.35%) |
Jul 31, 2018 | 26.30 | 26.66 | 26.00 | 26.58 | 2,802,811 | +0.43(+1.64%) |
Jul 30, 2018 | 26.03 | 26.50 | 25.96 | 26.15 | 2,085,679 | +0.12(+0.46%) |
Jul 27, 2018 | 26.25 | 26.46 | 25.73 | 26.03 | 2,494,600 | -0.22(-0.84%) |
Jul 26, 2018 | 26.00 | 26.77 | 25.99 | 26.25 | 2,703,457 | +0.38(+1.47%) |
Jul 25, 2018 | 26.12 | 26.41 | 25.74 | 25.87 | 3,271,611 | -0.20(-0.77%) |
Jul 24, 2018 | 26.92 | 26.92 | 26.03 | 26.07 | 2,822,314 | -0.63(-2.36%) |
Jul 23, 2018 | 26.46 | 26.72 | 26.38 | 26.70 | 2,214,843 | +0.12(+0.45%) |
Jul 20, 2018 | 26.67 | 26.28 | 26.58 | 2,595,725 | -0.11(-0.41%) | |
Jul 19, 2018 | 27.10 | 27.33 | 26.54 | 26.69 | 4,411,754 | +0.11(+0.41%) |
Jul 18, 2018 | 26.44 | 26.86 | 26.36 | 26.58 | 2,971,299 | +0.20(+0.76%) |
Jul 17, 2018 | 27.14 | 27.34 | 25.99 | 26.38 | 4,731,336 | -0.97(-3.55%) |
Jul 16, 2018 | 27.51 | 27.72 | 27.11 | 27.35 | 2,569,122 | -0.09(-0.33%) |
Jul 13, 2018 | 27.50 | 27.77 | 27.23 | 27.44 | 2,833,721 | -0.12(-0.44%) |
Jul 12, 2018 | 27.77 | 28.03 | 27.51 | 27.56 | 2,346,285 | -0.11(-0.40%) |
Jul 11, 2018 | 27.67 | 28.51 | 27.62 | 27.67 | 4,688,563 | -0.73(-2.57%) |
Jul 10, 2018 | 28.21 | 28.47 | 27.70 | 28.40 | 3,141,399 | +0.10(+0.35%) |
Jul 09, 2018 | 27.90 | 28.32 | 27.56 | 28.30 | 2,781,456 | +0.43(+1.54%) |
Jul 06, 2018 | 27.61 | 28.16 | 27.41 | 27.87 | 2,739,456 | +0.23(+0.83%) |
Jul 05, 2018 | 27.43 | 27.72 | 27.07 | 27.64 | 3,882,721 | +0.28(+1.02%) |
Jul 03, 2018 | 27.36 | 27.36 | 27.36 | 0 | -0.06(-0.22%) | |
Jul 02, 2018 | 27.48 | 27.63 | 27.08 | 27.42 | 3,969,436 | -0.08(-0.29%) |
Jun 29, 2018 | 28.56 | 28.56 | 27.49 | 27.50 | 4,087,998 | -0.98(-3.44%) |
Jun 28, 2018 | 28.18 | 28.78 | 28.02 | 28.48 | 3,670,865 | +0.29(+1.03%) |
Jun 27, 2018 | 28.10 | 28.61 | 27.90 | 28.19 | 4,710,745 | +0.25(+0.89%) |
Jun 26, 2018 | 28.04 | 28.10 | 27.56 | 27.94 | 6,799,675 | -0.16(-0.57%) |
Jun 25, 2018 | 27.98 | 28.44 | 27.68 | 28.10 | 5,863,314 | -0.02(-0.07%) |
Jun 22, 2018 | 28.19 | 28.56 | 27.98 | 28.12 | 5,448,730 | +0.18(+0.64%) |
Jun 21, 2018 | 28.29 | 28.29 | 27.59 | 27.94 | 6,057,841 | -0.27(-0.96%) |
Jun 20, 2018 | 27.60 | 28.43 | 27.39 | 28.21 | 7,444,148 | +0.66(+2.40%) |
Jun 19, 2018 | 27.01 | 27.61 | 26.79 | 27.55 | 6,021,449 | +0.34(+1.25%) |
Jun 18, 2018 | 26.69 | 27.31 | 26.18 | 27.21 | 7,720,021 | +0.04(+0.15%) |
Jun 15, 2018 | 27.25 | 25.50 | 27.17 | 12,567,087 | +1.67(+6.55%) | |
Jun 14, 2018 | 24.68 | 25.51 | 24.61 | 25.50 | 5,014,940 | +1.09(+4.47%) |
Jun 13, 2018 | 24.88 | 25.29 | 24.39 | 24.41 | 10,595,857 | +0.39(+1.62%) |
Jun 12, 2018 | 23.91 | 24.09 | 23.66 | 24.02 | 5,839,238 | +0.13(+0.54%) |
Jun 11, 2018 | 23.01 | 24.37 | 22.96 | 23.89 | 6,169,924 | +0.87(+3.78%) |
Jun 08, 2018 | 22.65 | 23.12 | 22.65 | 23.02 | 5,564,430 | +0.25(+1.10%) |
Jun 07, 2018 | 22.27 | 22.87 | 22.19 | 22.77 | 5,757,685 | +0.41(+1.83%) |
Jun 06, 2018 | 22.41 | 22.36 | 6,774,512 | +0.62(+2.85%) | ||
Jun 05, 2018 | 21.52 | 22.25 | 21.45 | 21.74 | 6,744,598 | +0.65(+3.08%) |
Jun 04, 2018 | 21.27 | 21.50 | 20.69 | 21.09 | 6,746,310 | +0.14(+0.67%) |
Jun 01, 2018 | 21.18 | 21.26 | 20.74 | 20.95 | 6,303,553 | -0.14(-0.66%) |
May 31, 2018 | 21.41 | 21.42 | 20.59 | 21.09 | 7,977,009 | -0.31(-1.45%) |
May 30, 2018 | 22.04 | 22.04 | 21.39 | 21.40 | 5,103,245 | -0.50(-2.28%) |
May 29, 2018 | 22.24 | 22.26 | 21.68 | 21.90 | 3,358,327 | -0.44(-1.97%) |
May 25, 2018 | 22.34 | 22.34 | 22.34 | 0 | -0.14(-0.62%) | |
May 24, 2018 | 22.56 | 22.61 | 22.12 | 22.48 | 3,541,272 | -0.09(-0.40%) |
May 23, 2018 | 23.11 | 23.18 | 22.30 | 22.57 | 3,726,167 | -0.59(-2.55%) |
May 22, 2018 | 22.71 | 23.36 | 22.52 | 23.16 | 4,489,237 | +0.53(+2.34%) |
May 21, 2018 | 22.70 | 22.89 | 22.52 | 22.63 | 3,717,147 | +0.06(+0.27%) |
May 18, 2018 | 22.88 | 23.00 | 22.40 | 22.57 | 5,861,111 | -0.45(-1.95%) |
May 17, 2018 | 23.69 | 23.69 | 22.80 | 23.02 | 7,260,411 | -0.67(-2.83%) |
May 16, 2018 | 23.02 | 23.90 | 22.68 | 23.69 | 7,616,844 | +0.73(+3.18%) |
May 15, 2018 | 23.70 | 23.83 | 22.83 | 22.96 | 5,618,242 | -0.87(-3.65%) |
May 14, 2018 | 24.00 | 24.03 | 23.46 | 23.83 | 6,634,433 | -0.20(-0.83%) |
May 11, 2018 | 23.84 | 24.22 | 23.59 | 24.03 | 6,370,102 | +0.21(+0.88%) |
May 10, 2018 | 22.36 | 23.84 | 22.20 | 23.82 | 7,515,656 | +1.54(+6.91%) |
May 09, 2018 | 23.04 | 23.20 | 22.26 | 22.28 | 8,226,345 | -0.77(-3.34%) |
May 08, 2018 | 23.81 | 24.80 | 22.83 | 23.05 | 10,834,917 | -0.34(-1.45%) |
May 07, 2018 | 23.28 | 23.41 | 23.08 | 23.39 | 5,456,863 | +0.23(+0.99%) |
May 04, 2018 | 22.78 | 23.43 | 22.78 | 23.16 | 7,838,071 | +0.29(+1.27%) |
May 03, 2018 | 23.74 | 23.74 | 22.61 | 22.87 | 9,229,892 | -0.71(-3.01%) |
May 02, 2018 | 23.93 | 24.30 | 23.58 | 23.58 | 7,725,104 | -0.43(-1.79%) |