Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 30.97 | 31.28 | 30.96 | 31.06 | 6,451,139 | -0.24(-0.76%) |
May 30, 2019 | 31.43 | 31.46 | 31.19 | 31.29 | 4,822,959 | -0.18(-0.58%) |
May 29, 2019 | 31.29 | 31.51 | 31.15 | 31.48 | 5,220,602 | -0.16(-0.51%) |
May 28, 2019 | 31.76 | 31.85 | 31.59 | 31.64 | 4,475,676 | -0.21(-0.67%) |
May 24, 2019 | 31.77 | 31.90 | 31.51 | 31.85 | 4,341,974 | +0.32(+1.02%) |
May 23, 2019 | 31.64 | 31.68 | 31.33 | 31.53 | 7,901,903 | -0.76(-2.36%) |
May 22, 2019 | 32.63 | 32.64 | 32.25 | 32.29 | 5,418,298 | -0.31(-0.96%) |
May 21, 2019 | 32.69 | 32.79 | 32.60 | 32.60 | 4,454,675 | +0.13(+0.40%) |
May 20, 2019 | 32.47 | 32.59 | 32.29 | 32.47 | 5,060,745 | +0.18(+0.57%) |
May 17, 2019 | 32.39 | 32.50 | 32.24 | 32.29 | 5,418,846 | +0.05(+0.14%) |
May 16, 2019 | 31.99 | 32.33 | 31.98 | 32.25 | 6,608,078 | +0.39(+1.22%) |
May 15, 2019 | 31.48 | 31.99 | 31.44 | 31.86 | 6,557,402 | +0.17(+0.53%) |
May 14, 2019 | 31.77 | 31.86 | 31.67 | 31.69 | 6,971,971 | +0.24(+0.78%) |
May 13, 2019 | 31.67 | 31.89 | 31.28 | 31.44 | 8,301,728 | -0.21(-0.65%) |
May 10, 2019 | 31.56 | 31.74 | 31.41 | 31.65 | 6,370,632 | -0.11(-0.36%) |
May 09, 2019 | 31.41 | 31.79 | 31.41 | 31.77 | 8,351,982 | -0.01(-0.04%) |
May 08, 2019 | 31.54 | 31.85 | 31.51 | 31.78 | 8,488,198 | +0.05(+0.14%) |
May 07, 2019 | 31.78 | 31.81 | 31.39 | 31.73 | 10,074,262 | -0.53(-1.65%) |
May 06, 2019 | 32.02 | 32.32 | 31.99 | 32.27 | 6,750,686 | -0.11(-0.35%) |
May 03, 2019 | 32.53 | 32.55 | 32.35 | 32.38 | 5,193,740 | +0.34(+1.06%) |
May 02, 2019 | 32.36 | 32.36 | 31.99 | 32.04 | 7,024,728 | -0.34(-1.04%) |
May 01, 2019 | 32.87 | 32.93 | 32.35 | 32.38 | 6,062,942 | -0.49(-1.49%) |
Apr 30, 2019 | 33.01 | 33.07 | 32.79 | 32.87 | 8,752,280 | +0.53(+1.65%) |
Apr 29, 2019 | 32.17 | 32.53 | 32.11 | 32.33 | 8,739,327 | -0.22(-0.67%) |
Apr 26, 2019 | 32.74 | 32.77 | 32.32 | 32.55 | 7,252,741 | -0.49(-1.48%) |
Apr 25, 2019 | 32.93 | 33.21 | 32.87 | 33.04 | 3,900,729 | -0.13(-0.39%) |
Apr 24, 2019 | 33.59 | 33.59 | 33.12 | 33.17 | 7,969,158 | -0.67(-1.98%) |
Apr 23, 2019 | 33.97 | 34.04 | 33.83 | 33.84 | 6,420,359 | -0.02(-0.04%) |
Apr 22, 2019 | 33.63 | 33.93 | 33.60 | 33.85 | 5,291,229 | +0.49(+1.46%) |
Apr 18, 2019 | 33.53 | 33.55 | 33.23 | 33.36 | 4,899,426 | -0.17(-0.52%) |
Apr 17, 2019 | 33.67 | 33.67 | 33.47 | 33.54 | 5,467,311 | +0.11(+0.31%) |
Apr 16, 2019 | 33.52 | 33.56 | 33.35 | 33.43 | 4,123,200 | -0.14(-0.43%) |
Apr 15, 2019 | 33.73 | 33.75 | 33.51 | 33.57 | 4,363,830 | +0.00(+0.00%) |
Apr 12, 2019 | 33.88 | 33.88 | 33.54 | 33.57 | 7,727,476 | -0.15(-0.45%) |
Apr 11, 2019 | 33.83 | 33.83 | 33.54 | 33.72 | 6,041,871 | -0.13(-0.38%) |
Apr 10, 2019 | 33.91 | 34.08 | 33.82 | 33.85 | 5,448,165 | +0.04(+0.11%) |
Apr 09, 2019 | 33.92 | 33.94 | 33.73 | 33.81 | 4,734,268 | -0.18(-0.53%) |
Apr 08, 2019 | 33.77 | 34.11 | 33.75 | 33.99 | 9,289,801 | +0.53(+1.57%) |
Apr 05, 2019 | 33.33 | 33.52 | 33.25 | 33.47 | 5,703,734 | +0.29(+0.86%) |
Apr 04, 2019 | 33.23 | 33.24 | 32.98 | 33.18 | 3,799,613 | -0.06(-0.18%) |
Apr 03, 2019 | 33.43 | 33.43 | 33.12 | 33.24 | 5,502,176 | +0.00(+0.00%) |
Apr 02, 2019 | 33.26 | 33.42 | 33.14 | 33.24 | 8,360,866 | +0.11(+0.32%) |
Apr 01, 2019 | 33.26 | 33.26 | 33.12 | 33.14 | 6,587,943 | +0.28(+0.85%) |
Mar 29, 2019 | 33.13 | 33.13 | 32.71 | 32.86 | 6,166,759 | +0.07(+0.21%) |
Mar 28, 2019 | 32.60 | 32.85 | 32.58 | 32.79 | 4,347,108 | +0.03(+0.09%) |
Mar 27, 2019 | 32.82 | 32.92 | 32.47 | 32.76 | 4,909,339 | -0.17(-0.52%) |
Mar 26, 2019 | 33.16 | 33.29 | 32.83 | 32.93 | 6,664,180 | +0.22(+0.67%) |
Mar 25, 2019 | 32.93 | 32.99 | 32.58 | 32.72 | 5,666,729 | -0.32(-0.96%) |
Mar 22, 2019 | 33.22 | 33.26 | 32.84 | 33.03 | 8,426,938 | -0.38(-1.12%) |
Mar 21, 2019 | 33.48 | 33.57 | 33.30 | 33.41 | 5,255,402 | -0.06(-0.18%) |
Mar 20, 2019 | 33.29 | 33.63 | 33.08 | 33.47 | 6,142,617 | +0.05(+0.13%) |
Mar 19, 2019 | 33.74 | 33.80 | 33.35 | 33.42 | 9,223,079 | +0.17(+0.52%) |
Mar 18, 2019 | 33.01 | 33.30 | 33.01 | 33.25 | 6,392,638 | +0.28(+0.84%) |
Mar 15, 2019 | 32.96 | 33.10 | 32.88 | 32.97 | 5,734,336 | -0.06(-0.18%) |
Mar 14, 2019 | 33.01 | 33.27 | 32.97 | 33.03 | 6,136,840 | +0.09(+0.27%) |
Mar 13, 2019 | 32.39 | 33.03 | 32.35 | 32.94 | 13,134,083 | +1.03(+3.23%) |
Mar 12, 2019 | 31.66 | 32.02 | 31.66 | 31.91 | 6,153,324 | +0.10(+0.31%) |
Mar 11, 2019 | 31.70 | 31.87 | 31.70 | 31.81 | 7,478,018 | +0.06(+0.19%) |
Mar 08, 2019 | 31.60 | 31.77 | 31.45 | 31.75 | 6,215,191 | -0.29(-0.89%) |
Mar 07, 2019 | 32.13 | 32.15 | 31.93 | 32.04 | 5,016,386 | -0.05(-0.16%) |
Mar 06, 2019 | 32.12 | 32.16 | 31.96 | 32.09 | 4,881,839 | -0.03(-0.09%) |
Mar 05, 2019 | 32.03 | 32.14 | 32.00 | 32.12 | 4,440,542 | +0.08(+0.23%) |
Mar 04, 2019 | 32.03 | 32.13 | 31.80 | 32.05 | 5,566,570 | +0.05(+0.14%) |
Mar 01, 2019 | 32.05 | 32.15 | 31.86 | 32.00 | 6,282,250 | -0.05(-0.16%) |
Feb 28, 2019 | 32.17 | 32.21 | 32.02 | 32.05 | 5,998,347 | -0.14(-0.44%) |
Feb 27, 2019 | 32.15 | 32.33 | 32.08 | 32.20 | 11,010,032 | +0.24(+0.75%) |
Feb 26, 2019 | 31.83 | 32.08 | 31.80 | 31.96 | 6,262,433 | +0.01(+0.02%) |
Feb 25, 2019 | 31.99 | 32.08 | 31.83 | 31.95 | 7,916,152 | +0.04(+0.12%) |
Feb 22, 2019 | 31.85 | 31.97 | 31.72 | 31.91 | 6,844,134 | +0.13(+0.40%) |
Feb 21, 2019 | 31.75 | 31.88 | 31.67 | 31.78 | 5,600,891 | -0.14(-0.45%) |
Feb 20, 2019 | 31.87 | 32.12 | 31.85 | 31.93 | 5,821,008 | +0.08(+0.24%) |
Feb 19, 2019 | 31.48 | 31.93 | 31.48 | 31.85 | 5,340,809 | +0.07(+0.21%) |
Feb 15, 2019 | 31.71 | 31.83 | 31.63 | 31.78 | 4,608,039 | +0.32(+1.00%) |
Feb 14, 2019 | 31.35 | 31.62 | 31.32 | 31.47 | 6,158,027 | -0.12(-0.37%) |
Feb 13, 2019 | 31.54 | 31.74 | 31.52 | 31.59 | 6,479,028 | +0.16(+0.52%) |
Feb 12, 2019 | 31.51 | 31.59 | 31.36 | 31.42 | 6,774,214 | +0.16(+0.50%) |
Feb 11, 2019 | 31.27 | 31.35 | 31.16 | 31.27 | 6,383,578 | -0.21(-0.66%) |
Feb 08, 2019 | 31.41 | 31.48 | 31.22 | 31.47 | 6,710,202 | -0.16(-0.49%) |
Feb 07, 2019 | 32.02 | 32.04 | 31.44 | 31.63 | 10,952,392 | -0.25(-0.79%) |
Feb 06, 2019 | 32.12 | 32.16 | 31.87 | 31.88 | 13,366,619 | +0.16(+0.51%) |
Feb 05, 2019 | 31.61 | 31.77 | 31.50 | 31.72 | 15,008,066 | +1.06(+3.46%) |
Feb 04, 2019 | 30.50 | 30.67 | 30.27 | 30.66 | 11,149,201 | +0.04(+0.12%) |
Feb 01, 2019 | 30.46 | 30.67 | 30.36 | 30.62 | 7,737,826 | +0.16(+0.54%) |
Jan 31, 2019 | 30.56 | 30.87 | 30.34 | 30.46 | 10,509,739 | +0.33(+1.11%) |
Jan 30, 2019 | 29.85 | 30.26 | 29.83 | 30.13 | 11,344,704 | +0.35(+1.17%) |
Jan 29, 2019 | 29.59 | 29.93 | 29.44 | 29.78 | 12,035,925 | +0.47(+1.59%) |
Jan 28, 2019 | 29.24 | 29.33 | 29.01 | 29.31 | 8,148,864 | -0.40(-1.35%) |
Jan 25, 2019 | 29.92 | 29.93 | 29.69 | 29.71 | 6,793,632 | +0.00(+0.00%) |
Jan 24, 2019 | 29.56 | 29.90 | 29.51 | 29.71 | 6,426,903 | -0.01(-0.02%) |
Jan 23, 2019 | 29.84 | 29.87 | 29.53 | 29.72 | 6,214,496 | +0.03(+0.10%) |
Jan 22, 2019 | 29.70 | 29.82 | 29.56 | 29.69 | 8,334,267 | -0.50(-1.67%) |
Jan 18, 2019 | 30.14 | 30.31 | 29.99 | 30.19 | 8,758,026 | +0.47(+1.57%) |
Jan 17, 2019 | 29.50 | 29.87 | 29.44 | 29.73 | 5,864,127 | +0.01(+0.02%) |
Jan 16, 2019 | 29.54 | 29.79 | 29.53 | 29.72 | 5,628,048 | -0.09(-0.30%) |
Jan 15, 2019 | 29.82 | 30.11 | 29.60 | 29.81 | 6,560,216 | -0.13(-0.45%) |
Jan 14, 2019 | 29.74 | 30.13 | 29.70 | 29.94 | 6,714,729 | +0.13(+0.45%) |
Jan 11, 2019 | 29.79 | 29.94 | 29.68 | 29.81 | 7,757,401 | -0.34(-1.13%) |
Jan 10, 2019 | 29.84 | 30.19 | 29.73 | 30.15 | 6,509,335 | +0.25(+0.84%) |
Jan 09, 2019 | 29.92 | 30.08 | 29.74 | 29.90 | 9,320,505 | +0.24(+0.82%) |
Jan 08, 2019 | 29.76 | 29.82 | 29.50 | 29.65 | 7,627,423 | -0.10(-0.32%) |
Jan 07, 2019 | 29.41 | 29.86 | 29.32 | 29.75 | 8,251,834 | +0.10(+0.32%) |
Jan 04, 2019 | 29.31 | 29.69 | 29.20 | 29.65 | 12,604,461 | +0.90(+3.14%) |
Jan 03, 2019 | 28.86 | 28.93 | 28.50 | 28.75 | 9,634,029 | +0.16(+0.57%) |
Jan 02, 2019 | 27.76 | 28.70 | 27.71 | 28.59 | 7,471,304 | +0.50(+1.77%) |
Dec 31, 2018 | 28.30 | 28.49 | 28.00 | 28.09 | 7,538,430 | -0.16(-0.55%) |
Dec 28, 2018 | 28.64 | 28.64 | 28.16 | 28.24 | 11,409,976 | +0.30(+1.06%) |
Dec 27, 2018 | 27.65 | 27.96 | 27.21 | 27.95 | 12,576,049 | -0.24(-0.87%) |
Dec 26, 2018 | 27.25 | 28.21 | 26.87 | 28.19 | 11,420,220 | +1.04(+3.85%) |
Dec 24, 2018 | 27.96 | 27.97 | 27.10 | 27.15 | 9,332,858 | -0.76(-2.71%) |
Dec 21, 2018 | 27.56 | 28.13 | 27.50 | 27.90 | 15,592,968 | +0.30(+1.10%) |
Dec 20, 2018 | 28.01 | 28.21 | 27.39 | 27.60 | 12,837,783 | -0.29(-1.04%) |
Dec 19, 2018 | 28.30 | 28.62 | 27.76 | 27.89 | 11,571,062 | -0.13(-0.45%) |
Dec 18, 2018 | 28.45 | 28.46 | 27.97 | 28.01 | 10,450,097 | -0.44(-1.54%) |
Dec 17, 2018 | 28.82 | 28.89 | 28.31 | 28.45 | 9,694,092 | -0.19(-0.65%) |
Dec 14, 2018 | 28.97 | 29.11 | 28.55 | 28.64 | 8,632,340 | -0.47(-1.60%) |
Dec 13, 2018 | 28.74 | 29.21 | 28.73 | 29.10 | 10,543,554 | +0.18(+0.61%) |
Dec 12, 2018 | 29.37 | 29.42 | 28.91 | 28.93 | 7,405,381 | -0.02(-0.08%) |
Dec 11, 2018 | 29.56 | 29.56 | 28.82 | 28.95 | 10,210,677 | -0.21(-0.74%) |
Dec 10, 2018 | 29.13 | 29.26 | 28.63 | 29.16 | 10,635,667 | -0.10(-0.35%) |
Dec 07, 2018 | 29.86 | 30.07 | 29.14 | 29.27 | 14,568,719 | -0.06(-0.20%) |
Dec 06, 2018 | 29.20 | 29.33 | 28.67 | 29.33 | 17,479,428 | -1.01(-3.32%) |
Dec 04, 2018 | 30.62 | 30.72 | 30.28 | 30.33 | 9,149,257 | -0.18(-0.58%) |
Dec 03, 2018 | 30.51 | 30.60 | 30.28 | 30.51 | 13,184,989 | +0.62(+2.08%) |
Nov 30, 2018 | 29.87 | 29.98 | 29.70 | 29.89 | 7,841,372 | -0.10(-0.32%) |
Nov 29, 2018 | 30.13 | 30.29 | 29.87 | 29.99 | 11,139,192 | -0.27(-0.88%) |
Nov 28, 2018 | 29.91 | 30.35 | 29.79 | 30.25 | 9,399,381 | +0.39(+1.29%) |
Nov 27, 2018 | 29.76 | 29.96 | 29.67 | 29.87 | 7,319,883 | -0.16(-0.52%) |
Nov 26, 2018 | 30.10 | 30.21 | 29.97 | 30.02 | 8,721,365 | +0.47(+1.60%) |
Nov 23, 2018 | 29.54 | 29.70 | 29.26 | 29.55 | 12,030,574 | -1.02(-3.34%) |
Nov 21, 2018 | 30.57 | 30.57 | 30.57 | 0 | +0.87(+2.92%) | |
Nov 20, 2018 | 30.06 | 30.07 | 29.53 | 29.70 | 11,374,026 | -0.61(-2.00%) |
Nov 19, 2018 | 30.22 | 30.35 | 30.04 | 30.31 | 8,365,229 | +0.06(+0.20%) |
Nov 16, 2018 | 30.35 | 30.49 | 30.04 | 30.25 | 8,365,309 | -0.24(-0.78%) |
Nov 15, 2018 | 29.76 | 30.50 | 29.62 | 30.49 | 10,329,907 | +0.61(+2.06%) |
Nov 14, 2018 | 30.04 | 30.14 | 29.64 | 29.87 | 11,581,538 | +0.39(+1.31%) |
Nov 13, 2018 | 29.70 | 30.10 | 29.40 | 29.49 | 14,885,590 | -0.79(-2.59%) |
Nov 12, 2018 | 30.87 | 30.91 | 30.21 | 30.27 | 7,890,439 | -0.27(-0.90%) |
Nov 09, 2018 | 30.12 | 30.59 | 30.07 | 30.55 | 9,487,433 | -0.02(-0.07%) |
Nov 08, 2018 | 31.36 | 31.39 | 30.44 | 30.57 | 10,454,341 | -0.91(-2.88%) |
Nov 07, 2018 | 31.63 | 31.67 | 31.32 | 31.48 | 10,191,393 | +0.33(+1.05%) |
Nov 06, 2018 | 31.26 | 31.29 | 30.93 | 31.15 | 8,411,394 | +0.04(+0.12%) |
Nov 05, 2018 | 31.08 | 31.20 | 30.86 | 31.11 | 9,160,313 | +0.74(+2.43%) |
Nov 02, 2018 | 31.27 | 31.34 | 30.10 | 30.38 | 12,297,264 | -0.77(-2.46%) |
Nov 01, 2018 | 31.52 | 31.57 | 30.69 | 31.14 | 11,816,748 | -0.53(-1.66%) |
Oct 31, 2018 | 31.71 | 32.10 | 31.57 | 31.67 | 16,832,750 | +0.85(+2.75%) |
Oct 30, 2018 | 30.67 | 30.88 | 30.33 | 30.82 | 12,981,130 | +0.86(+2.88%) |
Oct 29, 2018 | 30.53 | 30.54 | 29.65 | 29.96 | 9,661,821 | -0.05(-0.17%) |
Oct 26, 2018 | 29.42 | 30.21 | 29.36 | 30.01 | 13,741,995 | -0.36(-1.18%) |
Oct 25, 2018 | 30.28 | 30.59 | 30.11 | 30.37 | 9,269,925 | +0.44(+1.46%) |
Oct 24, 2018 | 31.02 | 31.08 | 29.92 | 29.93 | 12,431,676 | -0.96(-3.10%) |
Oct 23, 2018 | 30.91 | 31.04 | 30.45 | 30.89 | 12,597,773 | -0.61(-1.95%) |
Oct 22, 2018 | 31.80 | 31.89 | 31.47 | 31.50 | 8,501,336 | -0.63(-1.95%) |
Oct 19, 2018 | 32.21 | 32.37 | 32.02 | 32.13 | 7,856,110 | +0.10(+0.32%) |
Oct 18, 2018 | 31.84 | 32.27 | 31.81 | 32.03 | 10,208,363 | -0.36(-1.10%) |
Oct 17, 2018 | 32.62 | 32.62 | 32.17 | 32.38 | 5,951,709 | -0.26(-0.78%) |
Oct 16, 2018 | 32.38 | 32.78 | 32.32 | 32.64 | 4,956,625 | +0.15(+0.45%) |
Oct 15, 2018 | 32.65 | 32.70 | 32.35 | 32.49 | 6,217,154 | -0.04(-0.11%) |
Oct 12, 2018 | 32.65 | 32.70 | 32.15 | 32.53 | 9,555,713 | +0.31(+0.95%) |
Oct 11, 2018 | 32.65 | 32.78 | 32.01 | 32.22 | 12,451,251 | -0.74(-2.26%) |
Oct 10, 2018 | 33.65 | 33.68 | 32.91 | 32.97 | 8,181,088 | -0.63(-1.87%) |
Oct 09, 2018 | 33.34 | 33.75 | 33.16 | 33.60 | 6,833,291 | +0.15(+0.44%) |
Oct 08, 2018 | 33.12 | 33.48 | 33.06 | 33.45 | 7,415,111 | -0.50(-1.48%) |
Oct 05, 2018 | 33.97 | 34.11 | 33.73 | 33.95 | 7,366,224 | -0.20(-0.58%) |
Oct 04, 2018 | 34.26 | 34.35 | 33.93 | 34.15 | 8,092,973 | -0.16(-0.47%) |
Oct 03, 2018 | 34.32 | 34.35 | 34.02 | 34.31 | 8,851,129 | +0.13(+0.38%) |
Oct 02, 2018 | 34.22 | 34.28 | 34.01 | 34.18 | 7,700,277 | +0.03(+0.09%) |
Oct 01, 2018 | 34.27 | 34.28 | 34.03 | 34.15 | 8,919,303 | +0.49(+1.45%) |
Sep 28, 2018 | 34.04 | 34.08 | 33.64 | 33.66 | 7,102,861 | -0.56(-1.64%) |
Sep 27, 2018 | 34.31 | 34.43 | 34.16 | 34.22 | 17,598,912 | +0.45(+1.32%) |
Sep 26, 2018 | 33.74 | 34.06 | 33.67 | 33.78 | 14,225,704 | -0.04(-0.13%) |
Sep 25, 2018 | 33.78 | 34.03 | 33.68 | 33.82 | 21,363,696 | +0.80(+2.43%) |
Sep 24, 2018 | 33.14 | 33.29 | 32.87 | 33.02 | 9,489,609 | +0.40(+1.23%) |
Sep 21, 2018 | 32.61 | 32.82 | 32.52 | 32.62 | 11,914,614 | +0.07(+0.22%) |
Sep 20, 2018 | 32.48 | 32.59 | 32.24 | 32.54 | 12,460,349 | +0.43(+1.34%) |
Sep 19, 2018 | 31.92 | 32.16 | 31.87 | 32.11 | 7,154,054 | +0.31(+0.96%) |
Sep 18, 2018 | 31.70 | 31.95 | 31.70 | 31.81 | 5,826,422 | +0.23(+0.74%) |
Sep 17, 2018 | 31.75 | 31.86 | 31.52 | 31.57 | 5,329,608 | -0.01(-0.05%) |
Sep 14, 2018 | 31.62 | 31.74 | 31.52 | 31.59 | 3,517,260 | -0.12(-0.37%) |
Sep 13, 2018 | 31.73 | 31.78 | 31.51 | 31.70 | 4,571,130 | +0.23(+0.72%) |
Sep 12, 2018 | 31.41 | 31.75 | 31.40 | 31.48 | 6,039,727 | +0.34(+1.08%) |
Sep 11, 2018 | 30.64 | 31.23 | 30.59 | 31.14 | 7,010,613 | +0.41(+1.33%) |
Sep 10, 2018 | 30.79 | 30.95 | 30.73 | 30.73 | 5,221,237 | +0.04(+0.14%) |
Sep 07, 2018 | 30.40 | 30.69 | 30.29 | 30.69 | 6,460,819 | -0.13(-0.43%) |
Sep 06, 2018 | 31.07 | 31.21 | 30.68 | 30.82 | 6,585,031 | -0.42(-1.33%) |
Sep 05, 2018 | 31.25 | 31.30 | 30.96 | 31.24 | 7,420,272 | +0.04(+0.14%) |
Sep 04, 2018 | 31.25 | 31.37 | 31.13 | 31.19 | 6,745,928 | -0.12(-0.37%) |
Aug 31, 2018 | 31.31 | 31.31 | 31.31 | 0 | -0.51(-1.61%) | |
Aug 30, 2018 | 31.70 | 31.89 | 31.64 | 31.82 | 7,504,240 | +0.14(+0.44%) |
Aug 29, 2018 | 31.62 | 31.81 | 31.52 | 31.68 | 5,555,087 | +0.09(+0.30%) |
Aug 28, 2018 | 31.88 | 31.95 | 31.53 | 31.59 | 5,615,575 | -0.45(-1.39%) |
Aug 27, 2018 | 31.83 | 32.07 | 31.81 | 32.03 | 4,709,164 | +0.33(+1.04%) |
Aug 24, 2018 | 31.58 | 31.91 | 31.55 | 31.70 | 9,814,419 | +0.35(+1.12%) |
Aug 23, 2018 | 31.55 | 31.57 | 31.30 | 31.35 | 10,814,079 | -0.03(-0.09%) |
Aug 22, 2018 | 31.40 | 31.48 | 31.31 | 31.38 | 10,890,131 | +0.38(+1.22%) |
Aug 21, 2018 | 31.11 | 31.24 | 30.96 | 31.00 | 5,219,224 | +0.06(+0.19%) |
Aug 20, 2018 | 30.84 | 31.00 | 30.78 | 30.94 | 6,013,810 | +0.34(+1.12%) |
Aug 17, 2018 | 30.59 | 30.72 | 30.45 | 30.60 | 7,385,945 | +0.14(+0.46%) |
Aug 16, 2018 | 30.68 | 30.76 | 30.45 | 30.46 | 10,451,624 | +0.14(+0.46%) |
Aug 15, 2018 | 30.73 | 30.75 | 30.16 | 30.32 | 15,371,484 | -0.79(-2.53%) |
Aug 14, 2018 | 31.38 | 31.44 | 31.10 | 31.11 | 5,316,217 | -0.05(-0.16%) |
Aug 13, 2018 | 31.29 | 31.47 | 31.12 | 31.16 | 6,423,739 | -0.23(-0.72%) |
Aug 10, 2018 | 31.19 | 31.39 | 31.17 | 31.39 | 10,467,965 | -0.39(-1.24%) |
Aug 09, 2018 | 32.11 | 32.19 | 31.74 | 31.78 | 5,936,262 | -0.35(-1.10%) |
Aug 08, 2018 | 32.30 | 32.30 | 31.98 | 32.14 | 6,391,148 | -0.06(-0.20%) |
Aug 07, 2018 | 32.43 | 32.48 | 32.20 | 32.20 | 8,211,623 | +0.42(+1.34%) |
Aug 06, 2018 | 31.56 | 31.85 | 31.51 | 31.78 | 6,578,410 | +0.12(+0.36%) |
Aug 03, 2018 | 31.47 | 31.72 | 31.47 | 31.66 | 5,278,230 | +0.14(+0.46%) |
Aug 02, 2018 | 31.33 | 31.65 | 31.20 | 31.52 | 12,463,075 | -0.55(-1.71%) |
Aug 01, 2018 | 32.12 | 32.17 | 31.86 | 32.07 | 9,825,512 | -0.40(-1.24%) |
Jul 31, 2018 | 32.48 | 32.70 | 32.28 | 32.47 | 8,907,364 | +0.49(+1.53%) |
Jul 30, 2018 | 32.34 | 32.38 | 31.95 | 31.98 | 8,578,133 | -0.07(-0.22%) |
Jul 27, 2018 | 32.11 | 32.28 | 31.98 | 32.05 | 7,357,360 | -0.01(-0.04%) |
Jul 26, 2018 | 31.79 | 32.20 | 31.74 | 32.07 | 7,320,162 | -0.37(-1.13%) |
Jul 25, 2018 | 32.04 | 32.48 | 31.97 | 32.43 | 5,003,901 | +0.16(+0.49%) |
Jul 24, 2018 | 32.12 | 32.43 | 32.09 | 32.28 | 5,088,025 | +0.41(+1.29%) |
Jul 23, 2018 | 32.17 | 32.28 | 31.86 | 31.86 | 6,089,904 | -0.21(-0.65%) |
Jul 20, 2018 | 32.00 | 32.20 | 31.89 | 32.07 | 9,357,385 | +0.07(+0.22%) |
Jul 19, 2018 | 31.89 | 32.12 | 31.89 | 32.00 | 9,273,310 | +0.14(+0.43%) |
Jul 18, 2018 | 31.64 | 31.99 | 31.48 | 31.86 | 10,373,786 | -0.13(-0.41%) |
Jul 17, 2018 | 31.69 | 32.15 | 31.63 | 31.99 | 12,070,438 | -0.14(-0.43%) |
Jul 16, 2018 | 32.01 | 32.27 | 31.84 | 32.13 | 14,439,585 | -0.54(-1.65%) |
Jul 13, 2018 | 32.31 | 32.81 | 32.28 | 32.67 | 8,858,484 | +0.01(+0.04%) |
Jul 12, 2018 | 32.62 | 32.76 | 32.47 | 32.66 | 7,638,837 | +0.15(+0.47%) |
Jul 11, 2018 | 32.91 | 33.13 | 32.44 | 32.51 | 18,326,724 | -1.38(-4.06%) |
Jul 10, 2018 | 33.77 | 34.03 | 33.74 | 33.88 | 10,017,582 | +0.32(+0.97%) |
Jul 09, 2018 | 33.18 | 33.56 | 33.17 | 33.56 | 7,206,262 | +0.48(+1.44%) |
Jul 06, 2018 | 32.87 | 33.20 | 32.81 | 33.08 | 4,100,834 | -0.04(-0.13%) |
Jul 05, 2018 | 33.36 | 33.41 | 33.01 | 33.12 | 7,359,065 | +0.07(+0.22%) |
Jul 03, 2018 | 33.05 | 33.05 | 33.05 | 0 | +0.50(+1.55%) | |
Jul 02, 2018 | 32.61 | 32.64 | 32.37 | 32.55 | 5,762,809 | -0.33(-1.01%) |
Jun 29, 2018 | 32.96 | 33.22 | 32.87 | 32.88 | 5,884,212 | -0.01(-0.02%) |
Jun 28, 2018 | 32.69 | 33.01 | 32.54 | 32.89 | 6,451,737 | +0.17(+0.51%) |
Jun 27, 2018 | 33.00 | 33.25 | 32.66 | 32.72 | 14,763,466 | +0.40(+1.23%) |
Jun 26, 2018 | 32.39 | 32.48 | 32.05 | 32.33 | 11,573,537 | +0.47(+1.47%) |
Jun 25, 2018 | 32.35 | 32.40 | 31.72 | 31.86 | 8,689,744 | -1.11(-3.36%) |
Jun 22, 2018 | 33.00 | 33.25 | 32.91 | 32.97 | 12,333,746 | +1.17(+3.67%) |
Jun 21, 2018 | 32.12 | 32.14 | 31.77 | 31.80 | 6,966,614 | -0.43(-1.34%) |
Jun 20, 2018 | 32.54 | 32.56 | 32.04 | 32.23 | 8,228,873 | -0.28(-0.86%) |
Jun 19, 2018 | 32.37 | 32.56 | 32.23 | 32.51 | 6,357,843 | -0.14(-0.44%) |
Jun 18, 2018 | 32.43 | 32.82 | 32.42 | 32.66 | 7,196,223 | +0.16(+0.49%) |
Jun 15, 2018 | 33.44 | 32.42 | 32.50 | 10,493,380 | -0.94(-2.82%) | |
Jun 14, 2018 | 33.49 | 33.78 | 33.37 | 33.44 | 7,825,781 | +0.31(+0.93%) |
Jun 13, 2018 | 33.12 | 33.28 | 32.98 | 33.13 | 11,325,759 | -0.08(-0.24%) |
Jun 12, 2018 | 33.64 | 33.69 | 32.99 | 33.21 | 15,448,575 | -0.72(-2.12%) |
Jun 11, 2018 | 33.82 | 34.08 | 33.72 | 33.93 | 5,165,343 | +0.06(+0.17%) |
Jun 08, 2018 | 34.07 | 34.13 | 33.61 | 33.87 | 6,596,550 | -0.12(-0.34%) |
Jun 07, 2018 | 33.82 | 34.26 | 33.69 | 33.99 | 14,584,232 | +0.66(+1.99%) |
Jun 06, 2018 | 33.21 | 33.33 | 7,428,802 | -0.01(-0.02%) | ||
Jun 05, 2018 | 33.12 | 33.49 | 33.01 | 33.33 | 7,691,078 | +0.24(+0.72%) |
Jun 04, 2018 | 33.36 | 33.45 | 33.06 | 33.10 | 7,029,089 | +0.03(+0.09%) |