Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 28.41 | 29.14 | 28.12 | 29.11 | 4,224,344 | +0.22(+0.76%) |
May 30, 2019 | 28.38 | 29.09 | 28.27 | 28.89 | 4,231,085 | +0.49(+1.72%) |
May 29, 2019 | 31.14 | 31.21 | 27.93 | 28.40 | 15,505,996 | -1.78(-5.90%) |
May 28, 2019 | 30.96 | 31.37 | 30.11 | 30.18 | 6,342,042 | -0.73(-2.37%) |
May 24, 2019 | 30.87 | 31.04 | 30.41 | 30.92 | 2,251,940 | -0.09(-0.30%) |
May 23, 2019 | 31.10 | 31.33 | 30.65 | 31.01 | 2,029,652 | -0.18(-0.57%) |
May 22, 2019 | 31.41 | 31.60 | 30.77 | 31.19 | 3,165,521 | -0.54(-1.70%) |
May 21, 2019 | 31.03 | 32.07 | 30.70 | 31.73 | 2,468,269 | +0.86(+2.79%) |
May 20, 2019 | 30.37 | 30.91 | 30.27 | 30.87 | 2,738,254 | +0.11(+0.36%) |
May 17, 2019 | 30.18 | 31.29 | 30.18 | 30.76 | 2,153,782 | +0.35(+1.14%) |
May 16, 2019 | 30.55 | 30.73 | 30.31 | 30.41 | 1,448,872 | +0.07(+0.22%) |
May 15, 2019 | 30.18 | 30.40 | 29.69 | 30.34 | 2,320,757 | +0.03(+0.08%) |
May 14, 2019 | 30.15 | 30.62 | 29.67 | 30.32 | 1,881,094 | +0.31(+1.04%) |
May 13, 2019 | 30.18 | 30.47 | 29.63 | 30.00 | 2,595,106 | -0.83(-2.68%) |
May 10, 2019 | 30.38 | 31.00 | 30.02 | 30.83 | 2,319,631 | +0.33(+1.08%) |
May 09, 2019 | 30.06 | 30.69 | 30.02 | 30.50 | 2,096,615 | +0.24(+0.81%) |
May 08, 2019 | 30.10 | 30.59 | 29.74 | 30.26 | 1,305,596 | +0.03(+0.08%) |
May 07, 2019 | 30.16 | 30.60 | 30.16 | 30.23 | 2,923,947 | -0.18(-0.58%) |
May 06, 2019 | 30.40 | 30.77 | 30.18 | 30.41 | 2,141,515 | -0.35(-1.15%) |
May 03, 2019 | 30.45 | 30.81 | 30.30 | 30.76 | 2,205,469 | +0.38(+1.25%) |
May 02, 2019 | 30.58 | 30.65 | 29.86 | 30.38 | 3,550,459 | +0.12(+0.39%) |
May 01, 2019 | 31.27 | 31.46 | 30.24 | 30.27 | 2,263,745 | -0.94(-3.03%) |
Apr 30, 2019 | 31.81 | 31.84 | 31.19 | 31.21 | 3,308,475 | -0.62(-1.93%) |
Apr 29, 2019 | 32.21 | 32.53 | 31.81 | 31.83 | 2,327,036 | -0.49(-1.51%) |
Apr 26, 2019 | 32.16 | 32.52 | 31.79 | 32.32 | 2,492,356 | +0.06(+0.18%) |
Apr 25, 2019 | 32.84 | 32.84 | 32.05 | 32.26 | 1,631,561 | -0.63(-1.92%) |
Apr 24, 2019 | 32.72 | 33.16 | 32.59 | 32.89 | 1,658,971 | +0.35(+1.06%) |
Apr 23, 2019 | 32.23 | 32.81 | 32.00 | 32.54 | 2,342,531 | +0.51(+1.58%) |
Apr 22, 2019 | 32.69 | 32.96 | 31.96 | 32.04 | 3,065,428 | -0.73(-2.24%) |
Apr 18, 2019 | 33.62 | 33.97 | 32.76 | 32.77 | 4,255,641 | -0.84(-2.48%) |
Apr 17, 2019 | 34.08 | 34.39 | 33.37 | 33.61 | 2,048,666 | -0.32(-0.94%) |
Apr 16, 2019 | 33.46 | 34.04 | 33.29 | 33.93 | 2,189,554 | +0.49(+1.46%) |
Apr 15, 2019 | 34.15 | 34.35 | 33.39 | 33.44 | 4,273,622 | -0.71(-2.08%) |
Apr 12, 2019 | 34.52 | 34.76 | 33.99 | 34.15 | 2,452,168 | -0.18(-0.52%) |
Apr 11, 2019 | 34.74 | 34.74 | 34.22 | 34.32 | 2,885,479 | -0.41(-1.19%) |
Apr 10, 2019 | 34.37 | 34.75 | 34.05 | 34.74 | 2,059,483 | +0.51(+1.50%) |
Apr 09, 2019 | 34.04 | 34.42 | 33.94 | 34.22 | 2,245,356 | -0.06(-0.17%) |
Apr 08, 2019 | 33.79 | 34.59 | 33.66 | 34.28 | 1,928,210 | +0.39(+1.14%) |
Apr 05, 2019 | 33.56 | 34.17 | 33.52 | 33.89 | 3,702,495 | +0.45(+1.34%) |
Apr 04, 2019 | 32.26 | 33.48 | 31.94 | 33.45 | 2,569,298 | +1.16(+3.61%) |
Apr 03, 2019 | 32.67 | 32.67 | 32.16 | 32.28 | 1,717,740 | -0.08(-0.23%) |
Apr 02, 2019 | 31.95 | 32.63 | 31.57 | 32.36 | 2,264,637 | +0.40(+1.27%) |
Apr 01, 2019 | 31.21 | 31.97 | 31.03 | 31.95 | 2,348,145 | +0.90(+2.91%) |
Mar 29, 2019 | 30.75 | 31.14 | 30.56 | 31.05 | 3,792,710 | +0.36(+1.18%) |
Mar 28, 2019 | 30.96 | 31.57 | 30.55 | 30.69 | 5,753,274 | -0.07(-0.22%) |
Mar 27, 2019 | 30.15 | 30.86 | 30.12 | 30.76 | 1,596,697 | +0.65(+2.16%) |
Mar 26, 2019 | 29.58 | 30.22 | 29.23 | 30.11 | 2,304,382 | +0.97(+3.33%) |
Mar 25, 2019 | 28.90 | 29.51 | 28.79 | 29.14 | 3,080,283 | +0.16(+0.55%) |
Mar 22, 2019 | 29.60 | 29.79 | 28.97 | 28.98 | 2,034,167 | -0.76(-2.55%) |
Mar 21, 2019 | 28.90 | 29.88 | 28.90 | 29.73 | 3,239,772 | +0.73(+2.50%) |
Mar 20, 2019 | 29.53 | 29.74 | 28.86 | 29.01 | 2,159,641 | -0.75(-2.52%) |
Mar 19, 2019 | 29.25 | 30.01 | 29.25 | 29.76 | 3,036,326 | +0.57(+1.94%) |
Mar 18, 2019 | 28.69 | 29.27 | 28.44 | 29.19 | 2,715,411 | +0.47(+1.64%) |
Mar 15, 2019 | 29.57 | 29.69 | 28.60 | 28.72 | 3,760,939 | -0.78(-2.66%) |
Mar 14, 2019 | 30.12 | 30.33 | 29.42 | 29.51 | 4,468,873 | -0.47(-1.56%) |
Mar 13, 2019 | 28.90 | 30.07 | 28.87 | 29.98 | 6,719,445 | +1.00(+3.47%) |
Mar 12, 2019 | 29.83 | 30.95 | 28.54 | 28.97 | 18,138,196 | -3.58(-11.01%) |
Mar 11, 2019 | 31.62 | 32.65 | 31.61 | 32.55 | 5,936,458 | +0.87(+2.75%) |
Mar 08, 2019 | 31.41 | 31.78 | 31.11 | 31.68 | 2,880,434 | +0.03(+0.11%) |
Mar 07, 2019 | 31.79 | 32.16 | 31.42 | 31.65 | 2,132,101 | -0.31(-0.97%) |
Mar 06, 2019 | 32.19 | 32.57 | 31.88 | 31.96 | 1,716,082 | +0.14(+0.45%) |
Mar 05, 2019 | 32.03 | 32.20 | 31.67 | 31.82 | 1,379,013 | -0.07(-0.21%) |
Mar 04, 2019 | 32.80 | 32.90 | 31.59 | 31.88 | 2,078,407 | -0.76(-2.33%) |
Mar 01, 2019 | 33.44 | 34.21 | 32.46 | 32.65 | 3,311,227 | -0.05(-0.15%) |
Feb 28, 2019 | 32.88 | 33.25 | 32.50 | 32.70 | 2,138,648 | -0.27(-0.81%) |
Feb 27, 2019 | 32.24 | 33.18 | 32.20 | 32.96 | 3,663,751 | +0.97(+3.04%) |
Feb 26, 2019 | 31.72 | 32.19 | 31.57 | 31.99 | 1,956,045 | +0.39(+1.22%) |
Feb 25, 2019 | 31.99 | 32.08 | 31.47 | 31.61 | 1,542,522 | -0.18(-0.55%) |
Feb 22, 2019 | 31.87 | 32.05 | 31.54 | 31.78 | 2,030,436 | +0.08(+0.26%) |
Feb 21, 2019 | 31.69 | 32.04 | 31.57 | 31.70 | 1,433,800 | -0.25(-0.79%) |
Feb 20, 2019 | 31.82 | 32.27 | 31.51 | 31.95 | 1,932,341 | +0.24(+0.77%) |
Feb 19, 2019 | 31.26 | 32.00 | 31.18 | 31.71 | 2,207,338 | +0.41(+1.31%) |
Feb 15, 2019 | 30.66 | 31.52 | 30.53 | 31.30 | 1,597,374 | +0.85(+2.80%) |
Feb 14, 2019 | 30.48 | 31.05 | 29.80 | 30.44 | 2,783,317 | -0.47(-1.52%) |
Feb 13, 2019 | 30.69 | 31.02 | 30.41 | 30.91 | 2,860,082 | +0.36(+1.18%) |
Feb 12, 2019 | 30.00 | 31.00 | 29.72 | 30.55 | 4,223,329 | +0.69(+2.30%) |
Feb 11, 2019 | 29.62 | 30.07 | 29.31 | 29.87 | 2,067,077 | +0.31(+1.05%) |
Feb 08, 2019 | 29.89 | 30.21 | 29.41 | 29.56 | 1,889,945 | -0.42(-1.40%) |
Feb 07, 2019 | 30.36 | 30.36 | 29.24 | 29.98 | 2,179,939 | -0.56(-1.84%) |
Feb 06, 2019 | 30.85 | 30.97 | 30.23 | 30.54 | 1,558,080 | -0.32(-1.03%) |
Feb 05, 2019 | 29.82 | 30.90 | 29.57 | 30.85 | 2,172,064 | +1.11(+3.74%) |
Feb 04, 2019 | 29.35 | 29.84 | 29.20 | 29.74 | 1,547,134 | +0.23(+0.79%) |
Feb 01, 2019 | 29.61 | 29.84 | 28.74 | 29.51 | 1,805,124 | -0.05(-0.17%) |
Jan 31, 2019 | 28.91 | 29.70 | 28.90 | 29.56 | 2,009,473 | +0.59(+2.05%) |
Jan 30, 2019 | 29.22 | 29.44 | 28.90 | 28.96 | 1,092,292 | -0.19(-0.66%) |
Jan 29, 2019 | 29.28 | 29.51 | 28.93 | 29.15 | 1,328,712 | -0.01(-0.03%) |
Jan 28, 2019 | 28.74 | 29.20 | 28.60 | 29.16 | 1,656,598 | +0.18(+0.64%) |
Jan 25, 2019 | 29.03 | 29.30 | 28.74 | 28.98 | 1,466,917 | +0.25(+0.87%) |
Jan 24, 2019 | 28.33 | 28.89 | 27.97 | 28.73 | 1,313,534 | +0.51(+1.81%) |
Jan 23, 2019 | 28.59 | 28.71 | 27.92 | 28.22 | 2,041,310 | -0.15(-0.53%) |
Jan 22, 2019 | 28.49 | 28.74 | 28.12 | 28.37 | 1,566,057 | -0.30(-1.05%) |
Jan 18, 2019 | 28.37 | 28.84 | 28.01 | 28.67 | 1,732,131 | +0.77(+2.76%) |
Jan 17, 2019 | 27.30 | 28.04 | 27.12 | 27.90 | 1,602,980 | +0.28(+1.03%) |
Jan 16, 2019 | 27.99 | 28.23 | 27.32 | 27.61 | 1,429,093 | -0.49(-1.76%) |
Jan 15, 2019 | 28.35 | 28.64 | 28.05 | 28.11 | 1,715,056 | -0.14(-0.50%) |
Jan 14, 2019 | 27.89 | 28.87 | 27.62 | 28.25 | 2,271,979 | +0.33(+1.17%) |
Jan 11, 2019 | 27.75 | 28.28 | 27.45 | 27.92 | 1,662,244 | +0.05(+0.18%) |
Jan 10, 2019 | 27.67 | 28.05 | 27.20 | 27.87 | 2,516,418 | -0.71(-2.49%) |
Jan 09, 2019 | 27.75 | 28.94 | 27.56 | 28.59 | 2,994,726 | +0.90(+3.23%) |
Jan 08, 2019 | 27.88 | 28.10 | 26.79 | 27.69 | 2,711,995 | +0.09(+0.33%) |
Jan 07, 2019 | 27.77 | 28.40 | 27.40 | 27.60 | 2,688,865 | -0.18(-0.63%) |
Jan 04, 2019 | 26.95 | 28.02 | 26.95 | 27.77 | 3,099,295 | +0.65(+2.41%) |
Jan 03, 2019 | 26.51 | 27.74 | 26.14 | 27.12 | 3,183,367 | +0.53(+1.98%) |
Jan 02, 2019 | 25.82 | 26.89 | 25.61 | 26.59 | 2,278,826 | +0.48(+1.83%) |
Dec 31, 2018 | 26.01 | 26.38 | 25.91 | 26.12 | 1,504,668 | +0.03(+0.13%) |
Dec 28, 2018 | 25.92 | 26.62 | 25.76 | 26.08 | 1,926,382 | +0.23(+0.87%) |
Dec 27, 2018 | 26.07 | 26.28 | 25.10 | 25.86 | 2,590,666 | -0.59(-2.22%) |
Dec 26, 2018 | 25.15 | 26.48 | 25.10 | 26.44 | 2,002,207 | +1.52(+6.11%) |
Dec 24, 2018 | 25.33 | 25.42 | 24.85 | 24.92 | 1,070,531 | -0.47(-1.85%) |
Dec 21, 2018 | 26.41 | 27.03 | 25.26 | 25.39 | 4,293,831 | -0.90(-3.41%) |
Dec 20, 2018 | 27.08 | 27.12 | 25.87 | 26.28 | 2,859,307 | -0.90(-3.30%) |
Dec 19, 2018 | 28.01 | 28.38 | 27.01 | 27.18 | 2,447,849 | -0.74(-2.64%) |
Dec 18, 2018 | 28.18 | 28.42 | 27.67 | 27.92 | 2,116,958 | -0.08(-0.30%) |
Dec 17, 2018 | 28.71 | 29.02 | 27.77 | 28.00 | 2,157,083 | -0.96(-3.32%) |
Dec 14, 2018 | 28.35 | 29.22 | 28.17 | 28.96 | 2,144,646 | +0.37(+1.29%) |
Dec 13, 2018 | 29.62 | 29.92 | 28.42 | 28.59 | 2,902,222 | -0.91(-3.08%) |
Dec 12, 2018 | 30.78 | 30.92 | 29.27 | 29.50 | 3,449,952 | -1.12(-3.67%) |
Dec 11, 2018 | 31.16 | 31.27 | 30.16 | 30.63 | 3,443,603 | -0.15(-0.49%) |
Dec 10, 2018 | 30.15 | 30.92 | 29.93 | 30.77 | 3,782,232 | +0.55(+1.82%) |
Dec 07, 2018 | 29.63 | 30.75 | 29.57 | 30.23 | 5,685,352 | +0.52(+1.76%) |
Dec 06, 2018 | 29.93 | 29.93 | 29.11 | 29.70 | 3,490,190 | -0.52(-1.73%) |
Dec 04, 2018 | 31.16 | 31.25 | 29.69 | 30.23 | 3,949,377 | -0.80(-2.57%) |
Dec 03, 2018 | 30.10 | 31.21 | 29.67 | 31.02 | 5,922,192 | +1.10(+3.67%) |
Nov 30, 2018 | 29.49 | 30.00 | 29.09 | 29.93 | 4,335,189 | +0.38(+1.30%) |
Nov 29, 2018 | 30.16 | 30.16 | 28.35 | 29.54 | 7,274,437 | -1.45(-4.67%) |
Nov 28, 2018 | 30.01 | 31.40 | 29.03 | 30.99 | 10,579,769 | +0.77(+2.56%) |
Nov 27, 2018 | 29.67 | 30.82 | 29.33 | 30.22 | 8,348,628 | +0.28(+0.94%) |
Nov 26, 2018 | 29.14 | 30.15 | 29.14 | 29.93 | 5,339,453 | +1.01(+3.48%) |
Nov 23, 2018 | 29.03 | 29.48 | 28.80 | 28.93 | 983,226 | -0.27(-0.91%) |
Nov 21, 2018 | 29.19 | 29.19 | 29.19 | 0 | +0.60(+2.09%) | |
Nov 20, 2018 | 28.57 | 29.62 | 28.16 | 28.60 | 3,296,174 | -0.86(-2.94%) |
Nov 19, 2018 | 30.67 | 30.79 | 29.36 | 29.46 | 3,804,267 | -1.17(-3.83%) |
Nov 16, 2018 | 31.41 | 31.49 | 30.17 | 30.63 | 3,847,904 | -1.21(-3.79%) |
Nov 15, 2018 | 31.02 | 31.88 | 30.76 | 31.84 | 3,487,552 | +0.60(+1.92%) |
Nov 14, 2018 | 32.55 | 33.06 | 30.97 | 31.24 | 3,810,727 | -0.96(-2.97%) |
Nov 13, 2018 | 31.11 | 32.50 | 30.97 | 32.20 | 4,527,239 | +1.05(+3.36%) |
Nov 12, 2018 | 30.90 | 31.66 | 30.73 | 31.15 | 3,433,818 | +0.23(+0.75%) |
Nov 09, 2018 | 31.42 | 31.71 | 30.65 | 30.92 | 2,593,323 | -0.77(-2.44%) |
Nov 08, 2018 | 30.56 | 32.10 | 30.56 | 31.69 | 2,740,707 | +1.08(+3.53%) |
Nov 07, 2018 | 31.19 | 31.19 | 29.84 | 30.61 | 3,659,357 | -0.59(-1.89%) |
Nov 06, 2018 | 31.09 | 31.53 | 30.93 | 31.20 | 3,883,308 | +0.11(+0.35%) |
Nov 05, 2018 | 30.27 | 31.24 | 30.27 | 31.09 | 3,419,222 | +0.73(+2.41%) |
Nov 02, 2018 | 30.08 | 30.73 | 29.84 | 30.36 | 2,279,286 | +0.54(+1.81%) |
Nov 01, 2018 | 29.44 | 30.18 | 28.84 | 29.82 | 3,176,539 | +0.40(+1.36%) |
Oct 31, 2018 | 30.77 | 30.77 | 28.89 | 29.42 | 4,638,970 | -1.34(-4.35%) |
Oct 30, 2018 | 28.95 | 30.80 | 28.91 | 30.76 | 4,311,092 | +1.96(+6.82%) |
Oct 29, 2018 | 27.83 | 29.42 | 27.81 | 28.80 | 4,102,413 | +1.31(+4.75%) |
Oct 26, 2018 | 27.07 | 27.92 | 26.86 | 27.49 | 2,884,395 | +0.17(+0.61%) |
Oct 25, 2018 | 27.73 | 27.92 | 26.88 | 27.32 | 5,695,857 | -0.32(-1.14%) |
Oct 24, 2018 | 27.95 | 28.73 | 27.54 | 27.64 | 2,938,596 | -0.32(-1.13%) |
Oct 23, 2018 | 27.58 | 28.15 | 27.23 | 27.96 | 2,089,624 | +0.05(+0.18%) |
Oct 22, 2018 | 28.25 | 28.39 | 27.73 | 27.91 | 2,122,783 | -0.19(-0.68%) |
Oct 19, 2018 | 28.71 | 28.91 | 28.06 | 28.10 | 2,371,141 | -0.58(-2.03%) |
Oct 18, 2018 | 27.94 | 28.77 | 27.94 | 28.68 | 3,364,299 | +0.53(+1.89%) |
Oct 17, 2018 | 28.47 | 28.47 | 27.69 | 28.15 | 2,068,032 | -0.34(-1.20%) |
Oct 16, 2018 | 28.20 | 28.52 | 28.00 | 28.49 | 2,266,730 | +0.32(+1.15%) |
Oct 15, 2018 | 27.79 | 28.46 | 27.55 | 28.16 | 2,839,927 | +0.34(+1.23%) |
Oct 12, 2018 | 28.11 | 28.52 | 27.60 | 27.82 | 2,556,533 | +0.12(+0.42%) |
Oct 11, 2018 | 27.84 | 28.75 | 27.65 | 27.71 | 3,400,281 | -0.08(-0.30%) |
Oct 10, 2018 | 27.93 | 28.52 | 27.74 | 27.79 | 3,198,376 | -0.05(-0.18%) |
Oct 09, 2018 | 27.86 | 28.47 | 27.80 | 27.84 | 1,892,340 | +0.04(+0.15%) |
Oct 08, 2018 | 27.61 | 27.90 | 27.33 | 27.80 | 2,347,087 | +0.18(+0.66%) |
Oct 05, 2018 | 27.91 | 28.15 | 27.16 | 27.61 | 3,279,104 | -0.21(-0.75%) |
Oct 04, 2018 | 28.40 | 28.60 | 27.66 | 27.82 | 3,467,354 | -0.50(-1.76%) |
Oct 03, 2018 | 28.55 | 28.79 | 28.19 | 28.32 | 2,837,807 | -0.07(-0.23%) |
Oct 02, 2018 | 29.24 | 29.44 | 28.39 | 28.39 | 2,827,750 | -0.92(-3.15%) |
Oct 01, 2018 | 29.55 | 29.70 | 29.09 | 29.31 | 2,248,313 | -0.20(-0.68%) |
Sep 28, 2018 | 29.69 | 29.89 | 29.31 | 29.51 | 3,460,649 | -0.21(-0.70%) |
Sep 27, 2018 | 30.13 | 30.30 | 29.61 | 29.72 | 3,122,805 | -0.35(-1.16%) |
Sep 26, 2018 | 30.15 | 30.47 | 29.80 | 30.07 | 3,890,279 | -0.51(-1.66%) |
Sep 25, 2018 | 30.69 | 30.82 | 30.23 | 30.58 | 3,301,985 | +0.07(+0.22%) |
Sep 24, 2018 | 31.58 | 31.59 | 30.48 | 30.51 | 3,498,009 | -1.01(-3.19%) |
Sep 21, 2018 | 31.04 | 31.74 | 30.89 | 31.52 | 3,536,513 | +0.62(+2.02%) |
Sep 20, 2018 | 31.00 | 31.15 | 30.32 | 30.89 | 3,115,744 | -0.19(-0.62%) |
Sep 19, 2018 | 30.81 | 31.32 | 30.80 | 31.08 | 1,453,656 | +0.21(+0.67%) |
Sep 18, 2018 | 30.72 | 31.27 | 30.43 | 30.87 | 1,878,537 | +0.08(+0.27%) |
Sep 17, 2018 | 30.71 | 30.96 | 30.18 | 30.79 | 3,170,691 | +0.08(+0.27%) |
Sep 14, 2018 | 30.94 | 31.22 | 30.33 | 30.71 | 2,725,814 | -0.22(-0.70%) |
Sep 13, 2018 | 31.56 | 31.69 | 30.74 | 30.92 | 2,501,360 | -0.66(-2.09%) |
Sep 12, 2018 | 32.45 | 32.57 | 31.38 | 31.59 | 2,567,679 | -1.02(-3.12%) |
Sep 11, 2018 | 32.44 | 32.86 | 32.04 | 32.60 | 2,140,126 | +0.09(+0.28%) |
Sep 10, 2018 | 31.60 | 32.58 | 31.59 | 32.51 | 2,456,826 | +1.03(+3.26%) |
Sep 07, 2018 | 31.42 | 32.12 | 31.16 | 31.49 | 2,261,831 | -0.21(-0.68%) |
Sep 06, 2018 | 32.45 | 32.83 | 31.64 | 31.70 | 3,029,957 | -0.60(-1.87%) |
Sep 05, 2018 | 31.78 | 32.45 | 31.64 | 32.31 | 3,853,785 | +0.45(+1.43%) |
Sep 04, 2018 | 30.97 | 31.91 | 30.87 | 31.85 | 4,824,867 | +0.89(+2.88%) |
Aug 31, 2018 | 30.96 | 30.96 | 30.96 | 0 | +1.03(+3.45%) | |
Aug 30, 2018 | 29.66 | 30.08 | 29.16 | 29.92 | 6,631,846 | +0.49(+1.66%) |
Aug 29, 2018 | 27.14 | 30.06 | 27.08 | 29.44 | 27,959,584 | -0.65(-2.17%) |
Aug 28, 2018 | 30.34 | 30.43 | 29.84 | 30.09 | 6,055,456 | +0.06(+0.19%) |
Aug 27, 2018 | 29.90 | 30.20 | 29.46 | 30.03 | 4,725,345 | +0.25(+0.83%) |
Aug 24, 2018 | 30.25 | 30.69 | 29.36 | 29.78 | 7,677,672 | -2.10(-6.59%) |
Aug 23, 2018 | 31.26 | 31.93 | 31.07 | 31.88 | 4,131,597 | +0.77(+2.47%) |
Aug 22, 2018 | 31.52 | 31.86 | 31.03 | 31.11 | 3,055,655 | -0.35(-1.10%) |
Aug 21, 2018 | 31.59 | 31.59 | 30.87 | 31.46 | 2,276,646 | +0.16(+0.50%) |
Aug 20, 2018 | 30.92 | 31.74 | 30.74 | 31.30 | 2,793,166 | +0.58(+1.88%) |
Aug 17, 2018 | 30.24 | 30.78 | 30.03 | 30.73 | 2,589,701 | +0.64(+2.12%) |
Aug 16, 2018 | 29.87 | 30.59 | 29.51 | 30.09 | 2,753,713 | +0.17(+0.55%) |
Aug 15, 2018 | 30.02 | 30.49 | 29.28 | 29.92 | 3,446,870 | -0.17(-0.55%) |
Aug 14, 2018 | 29.08 | 30.14 | 28.52 | 30.09 | 2,879,340 | +1.03(+3.56%) |
Aug 13, 2018 | 28.62 | 29.28 | 28.45 | 29.06 | 1,944,147 | +0.49(+1.71%) |
Aug 10, 2018 | 28.42 | 29.05 | 28.23 | 28.57 | 1,601,374 | -0.08(-0.29%) |
Aug 09, 2018 | 27.96 | 28.70 | 27.85 | 28.65 | 3,126,966 | +0.79(+2.85%) |
Aug 08, 2018 | 28.27 | 28.27 | 27.75 | 27.86 | 2,268,490 | -0.45(-1.58%) |
Aug 07, 2018 | 28.43 | 28.73 | 28.18 | 28.30 | 1,496,117 | +0.02(+0.06%) |
Aug 06, 2018 | 27.72 | 28.29 | 27.61 | 28.29 | 1,833,374 | +0.56(+2.03%) |
Aug 03, 2018 | 27.89 | 28.29 | 27.33 | 27.72 | 2,197,007 | -0.03(-0.12%) |
Aug 02, 2018 | 27.31 | 27.91 | 27.28 | 27.76 | 2,067,147 | +0.06(+0.21%) |
Aug 01, 2018 | 28.13 | 28.13 | 27.36 | 27.70 | 1,997,461 | -0.53(-1.87%) |
Jul 31, 2018 | 27.74 | 28.50 | 27.53 | 28.23 | 2,510,680 | +0.55(+2.00%) |
Jul 30, 2018 | 27.34 | 27.76 | 27.24 | 27.67 | 1,818,298 | +0.41(+1.52%) |
Jul 27, 2018 | 28.15 | 28.37 | 27.21 | 27.26 | 1,991,770 | -0.93(-3.31%) |
Jul 26, 2018 | 29.00 | 27.79 | 28.20 | 2,226,903 | +0.29(+1.04%) | |
Jul 25, 2018 | 27.78 | 28.01 | 27.41 | 27.91 | 2,216,601 | -0.10(-0.35%) |
Jul 24, 2018 | 28.96 | 28.99 | 27.76 | 28.01 | 2,833,949 | -0.93(-3.20%) |
Jul 23, 2018 | 29.05 | 29.34 | 28.76 | 28.93 | 1,659,525 | -0.15(-0.51%) |
Jul 20, 2018 | 29.27 | 29.30 | 28.88 | 29.08 | 1,830,311 | -0.27(-0.93%) |
Jul 19, 2018 | 28.54 | 29.75 | 28.39 | 29.35 | 3,419,300 | +0.71(+2.48%) |
Jul 18, 2018 | 28.19 | 28.77 | 28.10 | 28.64 | 2,807,608 | +0.58(+2.06%) |
Jul 17, 2018 | 28.07 | 28.40 | 27.77 | 28.06 | 2,402,122 | -0.04(-0.15%) |
Jul 16, 2018 | 28.38 | 28.72 | 27.76 | 28.10 | 3,404,920 | -0.45(-1.59%) |
Jul 13, 2018 | 28.58 | 29.25 | 28.46 | 28.56 | 3,076,131 | +0.01(+0.03%) |
Jul 12, 2018 | 28.49 | 28.70 | 28.07 | 28.55 | 2,016,781 | +0.02(+0.09%) |
Jul 11, 2018 | 28.87 | 28.92 | 28.05 | 28.53 | 1,956,122 | -0.17(-0.58%) |
Jul 10, 2018 | 28.45 | 28.96 | 28.28 | 28.69 | 4,727,107 | +0.24(+0.84%) |
Jul 09, 2018 | 28.33 | 28.67 | 28.19 | 28.45 | 3,212,437 | +0.30(+1.06%) |
Jul 06, 2018 | 28.79 | 28.82 | 28.03 | 28.15 | 2,647,576 | -0.64(-2.24%) |
Jul 05, 2018 | 29.28 | 29.28 | 28.66 | 28.80 | 1,960,139 | -0.32(-1.11%) |
Jul 03, 2018 | 29.12 | 29.12 | 29.12 | 0 | +0.21(+0.71%) | |
Jul 02, 2018 | 29.15 | 29.21 | 28.46 | 28.91 | 3,673,955 | -0.23(-0.79%) |
Jun 29, 2018 | 29.11 | 29.15 | 3,196,160 | -1.27(-4.16%) | ||
Jun 28, 2018 | 29.91 | 30.65 | 29.55 | 30.41 | 2,573,589 | +0.48(+1.60%) |
Jun 27, 2018 | 29.94 | 30.59 | 29.92 | 29.93 | 2,249,663 | -0.01(-0.03%) |
Jun 26, 2018 | 29.73 | 30.20 | 29.54 | 29.94 | 2,272,199 | +0.37(+1.26%) |
Jun 25, 2018 | 29.54 | 30.02 | 29.34 | 29.57 | 3,413,325 | -0.18(-0.61%) |
Jun 22, 2018 | 30.42 | 30.77 | 29.63 | 29.75 | 3,928,762 | -0.62(-2.04%) |
Jun 21, 2018 | 30.20 | 30.83 | 30.10 | 30.37 | 1,727,074 | +0.07(+0.22%) |
Jun 20, 2018 | 30.06 | 30.41 | 29.29 | 30.30 | 2,636,474 | +0.30(+0.99%) |
Jun 19, 2018 | 30.01 | 30.53 | 29.53 | 30.01 | 2,871,275 | -0.15(-0.49%) |
Jun 18, 2018 | 30.98 | 31.10 | 30.10 | 30.16 | 2,917,563 | -1.22(-3.87%) |
Jun 15, 2018 | 31.58 | 30.92 | 31.37 | 4,085,135 | +0.45(+1.44%) | |
Jun 14, 2018 | 30.83 | 31.31 | 30.42 | 30.92 | 3,542,765 | +0.15(+0.48%) |
Jun 13, 2018 | 30.23 | 31.04 | 30.18 | 30.78 | 2,747,405 | +0.19(+0.62%) |
Jun 12, 2018 | 31.02 | 31.40 | 30.45 | 30.59 | 4,212,710 | -0.28(-0.91%) |
Jun 11, 2018 | 30.97 | 31.09 | 30.69 | 30.87 | 2,187,740 | -0.07(-0.24%) |
Jun 08, 2018 | 30.83 | 31.26 | 30.66 | 30.94 | 3,365,641 | +0.02(+0.08%) |
Jun 07, 2018 | 30.74 | 31.24 | 30.63 | 30.92 | 2,174,230 | +0.24(+0.77%) |
Jun 06, 2018 | 30.85 | 30.23 | 30.68 | 2,883,506 | +0.12(+0.40%) | |
Jun 05, 2018 | 30.12 | 30.62 | 29.69 | 30.56 | 3,077,679 | +0.48(+1.61%) |
Jun 04, 2018 | 29.18 | 30.56 | 29.14 | 30.07 | 4,805,886 | +1.02(+3.51%) |