Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 24.96 | 25.09 | 24.77 | 24.98 | 4,696,315 | -0.29(-1.17%) |
May 30, 2019 | 25.26 | 25.42 | 25.15 | 25.28 | 3,320,134 | +0.16(+0.66%) |
May 29, 2019 | 25.34 | 25.68 | 24.97 | 25.11 | 4,406,518 | -0.39(-1.52%) |
May 28, 2019 | 25.64 | 25.76 | 25.46 | 25.50 | 6,508,545 | -0.05(-0.20%) |
May 24, 2019 | 25.71 | 25.79 | 25.50 | 25.55 | 3,884,101 | +0.06(+0.24%) |
May 23, 2019 | 25.80 | 25.80 | 25.28 | 25.49 | 6,003,465 | -0.63(-2.40%) |
May 22, 2019 | 25.91 | 26.23 | 25.89 | 26.12 | 4,904,284 | +0.03(+0.10%) |
May 21, 2019 | 25.87 | 26.17 | 25.67 | 26.09 | 6,690,261 | +0.63(+2.47%) |
May 20, 2019 | 25.45 | 25.64 | 25.35 | 25.46 | 5,571,268 | -0.27(-1.04%) |
May 17, 2019 | 25.90 | 26.13 | 25.60 | 25.73 | 6,015,161 | -0.51(-1.93%) |
May 16, 2019 | 26.32 | 26.75 | 26.14 | 26.24 | 8,785,800 | +0.20(+0.76%) |
May 15, 2019 | 25.67 | 26.08 | 25.57 | 26.04 | 4,796,854 | +0.18(+0.70%) |
May 14, 2019 | 25.60 | 26.07 | 25.57 | 25.86 | 4,170,422 | +0.40(+1.55%) |
May 13, 2019 | 25.90 | 25.94 | 25.38 | 25.46 | 6,525,094 | -1.02(-3.86%) |
May 10, 2019 | 26.14 | 26.60 | 25.75 | 26.49 | 5,799,300 | +0.14(+0.52%) |
May 09, 2019 | 26.44 | 26.44 | 25.85 | 26.35 | 5,642,702 | -0.22(-0.84%) |
May 08, 2019 | 26.74 | 26.85 | 26.54 | 26.57 | 5,238,172 | -0.23(-0.87%) |
May 07, 2019 | 27.04 | 27.24 | 26.60 | 26.81 | 7,619,773 | -0.29(-1.08%) |
May 06, 2019 | 26.78 | 27.22 | 26.74 | 27.10 | 4,585,796 | -0.42(-1.53%) |
May 03, 2019 | 27.23 | 27.61 | 27.23 | 27.52 | 5,153,926 | +0.35(+1.30%) |
May 02, 2019 | 27.90 | 28.03 | 27.01 | 27.17 | 7,902,487 | -0.63(-2.26%) |
May 01, 2019 | 27.53 | 28.13 | 27.24 | 27.80 | 9,503,800 | +0.40(+1.44%) |
Apr 30, 2019 | 26.71 | 27.66 | 26.12 | 27.40 | 20,733,674 | -1.62(-5.57%) |
Apr 29, 2019 | 28.91 | 29.18 | 28.80 | 29.02 | 6,005,732 | +0.07(+0.24%) |
Apr 26, 2019 | 28.81 | 29.02 | 28.54 | 28.95 | 3,067,503 | +0.08(+0.27%) |
Apr 25, 2019 | 29.52 | 29.54 | 28.73 | 28.87 | 3,619,033 | -0.77(-2.58%) |
Apr 24, 2019 | 29.89 | 30.02 | 29.57 | 29.64 | 3,243,993 | -0.34(-1.15%) |
Apr 23, 2019 | 29.63 | 30.03 | 29.47 | 29.98 | 2,981,546 | +0.43(+1.46%) |
Apr 22, 2019 | 29.83 | 29.84 | 29.47 | 29.55 | 3,503,840 | -0.43(-1.43%) |
Apr 18, 2019 | 30.10 | 30.27 | 29.94 | 29.98 | 3,449,938 | -0.05(-0.17%) |
Apr 17, 2019 | 30.12 | 30.40 | 29.89 | 30.03 | 3,028,835 | +0.03(+0.09%) |
Apr 16, 2019 | 30.11 | 30.20 | 29.95 | 30.01 | 2,638,227 | -0.07(-0.23%) |
Apr 15, 2019 | 30.23 | 30.24 | 29.87 | 30.08 | 2,536,775 | -0.04(-0.14%) |
Apr 12, 2019 | 30.01 | 30.16 | 29.90 | 30.12 | 2,433,288 | +0.35(+1.18%) |
Apr 11, 2019 | 29.61 | 29.85 | 29.56 | 29.77 | 1,728,554 | +0.17(+0.58%) |
Apr 10, 2019 | 29.50 | 29.66 | 29.47 | 29.59 | 1,694,389 | +0.09(+0.32%) |
Apr 09, 2019 | 29.71 | 29.78 | 29.45 | 29.50 | 2,344,983 | -0.34(-1.12%) |
Apr 08, 2019 | 29.77 | 29.84 | 29.49 | 29.83 | 2,106,841 | -0.01(-0.03%) |
Apr 05, 2019 | 29.87 | 30.08 | 29.80 | 29.84 | 2,558,713 | +0.07(+0.23%) |
Apr 04, 2019 | 29.52 | 29.89 | 29.50 | 29.77 | 3,701,356 | +0.20(+0.67%) |
Apr 03, 2019 | 29.58 | 29.81 | 29.48 | 29.58 | 4,782,677 | +0.31(+1.06%) |
Apr 02, 2019 | 29.26 | 29.38 | 29.17 | 29.27 | 3,387,403 | +0.09(+0.29%) |
Apr 01, 2019 | 28.75 | 29.28 | 28.66 | 29.18 | 6,073,945 | +0.71(+2.48%) |
Mar 29, 2019 | 28.43 | 28.66 | 28.35 | 28.48 | 5,079,764 | +0.17(+0.61%) |
Mar 28, 2019 | 28.63 | 28.81 | 28.29 | 28.30 | 4,800,325 | -0.29(-1.02%) |
Mar 27, 2019 | 28.91 | 29.02 | 28.48 | 28.60 | 4,168,472 | -0.32(-1.10%) |
Mar 26, 2019 | 29.28 | 29.38 | 28.67 | 28.91 | 4,204,050 | -0.11(-0.39%) |
Mar 25, 2019 | 29.03 | 29.24 | 28.77 | 29.03 | 2,861,955 | -0.08(-0.27%) |
Mar 22, 2019 | 29.84 | 29.89 | 29.04 | 29.10 | 3,918,857 | -0.83(-2.76%) |
Mar 21, 2019 | 29.39 | 30.06 | 29.34 | 29.93 | 3,687,381 | +0.49(+1.67%) |
Mar 20, 2019 | 29.77 | 29.78 | 29.18 | 29.44 | 3,200,783 | -0.34(-1.13%) |
Mar 19, 2019 | 29.68 | 30.01 | 29.64 | 29.77 | 3,871,594 | +0.22(+0.76%) |
Mar 18, 2019 | 29.77 | 29.86 | 29.44 | 29.55 | 3,686,915 | -0.15(-0.49%) |
Mar 15, 2019 | 29.44 | 29.71 | 29.39 | 29.70 | 6,996,823 | +0.26(+0.88%) |
Mar 14, 2019 | 29.46 | 29.46 | 29.16 | 29.44 | 3,453,018 | -0.08(-0.26%) |
Mar 13, 2019 | 29.54 | 29.69 | 29.44 | 29.52 | 2,949,144 | +0.09(+0.32%) |
Mar 12, 2019 | 29.52 | 29.53 | 29.35 | 29.42 | 2,761,834 | +0.00(+0.00%) |
Mar 11, 2019 | 29.25 | 29.51 | 29.16 | 29.42 | 3,414,419 | +0.34(+1.18%) |
Mar 08, 2019 | 28.96 | 29.12 | 28.82 | 29.08 | 3,260,580 | -0.15(-0.50%) |
Mar 07, 2019 | 29.70 | 29.70 | 29.09 | 29.22 | 3,902,399 | -0.46(-1.56%) |
Mar 06, 2019 | 29.84 | 29.89 | 29.68 | 29.69 | 3,009,217 | -0.15(-0.52%) |
Mar 05, 2019 | 30.02 | 30.08 | 29.84 | 29.84 | 3,667,582 | -0.16(-0.54%) |
Mar 04, 2019 | 30.14 | 30.32 | 29.63 | 30.01 | 3,714,006 | -0.04(-0.14%) |
Mar 01, 2019 | 30.14 | 30.32 | 29.96 | 30.05 | 4,292,110 | +0.10(+0.34%) |
Feb 28, 2019 | 29.72 | 30.04 | 29.69 | 29.95 | 5,274,707 | +0.10(+0.35%) |
Feb 27, 2019 | 29.76 | 29.86 | 29.46 | 29.84 | 3,031,098 | -0.02(-0.06%) |
Feb 26, 2019 | 29.97 | 30.13 | 29.85 | 29.86 | 4,274,453 | -0.15(-0.48%) |
Feb 25, 2019 | 29.94 | 30.20 | 29.85 | 30.01 | 6,033,469 | +0.20(+0.66%) |
Feb 22, 2019 | 29.65 | 29.88 | 29.59 | 29.81 | 2,955,874 | +0.30(+1.01%) |
Feb 21, 2019 | 29.54 | 29.65 | 29.39 | 29.51 | 3,229,130 | -0.14(-0.46%) |
Feb 20, 2019 | 29.30 | 29.77 | 29.16 | 29.65 | 4,882,027 | +0.39(+1.34%) |
Feb 19, 2019 | 29.37 | 29.48 | 29.20 | 29.25 | 3,949,626 | -0.27(-0.90%) |
Feb 15, 2019 | 29.11 | 29.54 | 29.07 | 29.52 | 5,226,647 | +0.67(+2.31%) |
Feb 14, 2019 | 28.95 | 29.02 | 28.77 | 28.85 | 3,450,652 | -0.27(-0.91%) |
Feb 13, 2019 | 29.25 | 29.25 | 28.89 | 29.12 | 4,533,973 | +0.02(+0.06%) |
Feb 12, 2019 | 28.72 | 29.26 | 28.67 | 29.10 | 5,769,290 | +0.56(+1.98%) |
Feb 11, 2019 | 28.62 | 28.76 | 28.42 | 28.53 | 2,960,372 | -0.03(-0.09%) |
Feb 08, 2019 | 28.19 | 28.56 | 28.11 | 28.56 | 5,280,777 | +0.15(+0.54%) |
Feb 07, 2019 | 28.64 | 28.99 | 28.26 | 28.41 | 5,148,400 | -0.48(-1.66%) |
Feb 06, 2019 | 28.62 | 29.06 | 28.60 | 28.89 | 5,106,943 | +0.19(+0.66%) |
Feb 05, 2019 | 28.70 | 28.83 | 28.53 | 28.70 | 4,931,552 | +0.00(+0.00%) |
Feb 04, 2019 | 28.29 | 28.82 | 28.23 | 28.70 | 6,839,954 | +0.39(+1.39%) |
Feb 01, 2019 | 28.57 | 28.64 | 28.12 | 28.30 | 6,040,469 | -0.15(-0.51%) |
Jan 31, 2019 | 28.60 | 28.63 | 28.16 | 28.45 | 13,840,290 | -0.22(-0.78%) |
Jan 30, 2019 | 28.94 | 28.97 | 28.36 | 28.67 | 10,297,525 | -0.17(-0.59%) |
Jan 29, 2019 | 27.46 | 29.06 | 27.37 | 28.84 | 19,396,492 | +2.87(+11.07%) |
Jan 28, 2019 | 25.62 | 26.11 | 25.50 | 25.97 | 9,470,092 | +0.00(+0.00%) |
Jan 25, 2019 | 25.93 | 26.34 | 25.78 | 25.97 | 10,007,745 | +0.43(+1.67%) |
Jan 24, 2019 | 25.20 | 25.71 | 25.16 | 25.54 | 8,606,007 | +0.47(+1.88%) |
Jan 23, 2019 | 25.20 | 25.41 | 24.75 | 25.07 | 11,571,524 | -0.09(-0.37%) |
Jan 22, 2019 | 25.96 | 26.05 | 25.10 | 25.16 | 9,415,439 | -1.04(-3.95%) |
Jan 18, 2019 | 25.94 | 26.32 | 25.89 | 26.20 | 5,381,555 | +0.31(+1.19%) |
Jan 17, 2019 | 25.58 | 26.03 | 25.50 | 25.89 | 4,341,862 | +0.17(+0.67%) |
Jan 16, 2019 | 25.75 | 25.98 | 25.70 | 25.72 | 3,523,701 | -0.03(-0.10%) |
Jan 15, 2019 | 25.52 | 25.87 | 25.52 | 25.75 | 3,714,307 | +0.21(+0.84%) |
Jan 14, 2019 | 25.46 | 25.62 | 25.37 | 25.53 | 4,677,951 | -0.17(-0.67%) |
Jan 11, 2019 | 25.70 | 25.80 | 25.51 | 25.70 | 4,745,206 | -0.26(-0.99%) |
Jan 10, 2019 | 25.23 | 25.99 | 25.22 | 25.96 | 4,096,351 | +0.57(+2.26%) |
Jan 09, 2019 | 25.37 | 25.61 | 25.22 | 25.39 | 5,139,292 | +0.17(+0.68%) |
Jan 08, 2019 | 25.33 | 25.35 | 24.91 | 25.22 | 5,433,941 | +0.24(+0.96%) |
Jan 07, 2019 | 24.86 | 25.19 | 24.78 | 24.98 | 6,125,512 | -0.01(-0.03%) |
Jan 04, 2019 | 24.45 | 25.22 | 24.29 | 24.98 | 7,874,460 | +1.01(+4.21%) |
Jan 03, 2019 | 24.98 | 25.11 | 23.95 | 23.98 | 10,755,391 | -1.58(-6.19%) |
Jan 02, 2019 | 25.31 | 25.79 | 25.16 | 25.56 | 5,949,485 | -0.28(-1.09%) |
Dec 31, 2018 | 25.62 | 25.86 | 25.55 | 25.84 | 4,423,582 | +0.39(+1.55%) |
Dec 28, 2018 | 25.52 | 25.87 | 25.22 | 25.45 | 5,422,240 | +0.04(+0.17%) |
Dec 27, 2018 | 24.63 | 25.40 | 24.37 | 25.40 | 8,630,441 | +0.44(+1.78%) |
Dec 26, 2018 | 24.09 | 24.97 | 23.67 | 24.96 | 9,347,769 | +1.03(+4.33%) |
Dec 24, 2018 | 24.27 | 24.56 | 23.92 | 23.92 | 4,949,801 | -0.69(-2.81%) |
Dec 21, 2018 | 25.10 | 25.43 | 24.50 | 24.62 | 15,624,527 | -0.66(-2.61%) |
Dec 20, 2018 | 25.57 | 25.91 | 24.89 | 25.28 | 8,910,474 | -0.44(-1.70%) |
Dec 19, 2018 | 26.24 | 26.91 | 25.54 | 25.71 | 7,556,068 | -0.50(-1.93%) |
Dec 18, 2018 | 26.63 | 26.86 | 26.04 | 26.22 | 5,581,351 | -0.21(-0.81%) |
Dec 17, 2018 | 26.85 | 27.20 | 26.19 | 26.43 | 6,745,363 | -0.45(-1.69%) |
Dec 14, 2018 | 26.99 | 27.39 | 26.81 | 26.88 | 3,745,962 | -0.46(-1.69%) |
Dec 13, 2018 | 27.52 | 27.67 | 27.09 | 27.35 | 5,147,291 | -0.01(-0.03%) |
Dec 12, 2018 | 27.56 | 27.87 | 27.34 | 27.35 | 5,836,570 | +0.33(+1.23%) |
Dec 11, 2018 | 27.63 | 27.76 | 26.99 | 27.02 | 6,062,948 | -0.15(-0.54%) |
Dec 10, 2018 | 26.79 | 27.25 | 26.40 | 27.17 | 6,438,185 | +0.28(+1.05%) |
Dec 07, 2018 | 27.59 | 28.04 | 26.75 | 26.88 | 7,636,077 | -0.72(-2.60%) |
Dec 06, 2018 | 26.93 | 27.61 | 26.23 | 27.60 | 10,887,281 | +0.10(+0.37%) |
Dec 04, 2018 | 28.25 | 28.42 | 27.41 | 27.50 | 7,401,202 | -1.06(-3.71%) |
Dec 03, 2018 | 28.06 | 28.65 | 28.06 | 28.56 | 6,572,655 | +1.00(+3.63%) |
Nov 30, 2018 | 27.22 | 27.66 | 27.20 | 27.56 | 7,959,221 | +0.31(+1.13%) |
Nov 29, 2018 | 27.53 | 27.59 | 27.24 | 27.25 | 3,893,840 | -0.33(-1.21%) |
Nov 28, 2018 | 27.34 | 27.59 | 26.90 | 27.59 | 4,926,482 | +0.57(+2.12%) |
Nov 27, 2018 | 26.64 | 27.09 | 26.46 | 27.01 | 4,607,536 | +0.03(+0.13%) |
Nov 26, 2018 | 27.03 | 27.08 | 26.80 | 26.98 | 3,799,912 | +0.32(+1.19%) |
Nov 23, 2018 | 25.93 | 26.93 | 25.89 | 26.66 | 3,060,276 | +0.39(+1.50%) |
Nov 21, 2018 | 26.27 | 26.27 | 26.27 | 0 | -0.12(-0.45%) | |
Nov 20, 2018 | 25.95 | 26.66 | 25.89 | 26.39 | 5,826,102 | -0.27(-0.99%) |
Nov 19, 2018 | 27.29 | 27.35 | 26.56 | 26.65 | 6,477,486 | -0.74(-2.72%) |
Nov 16, 2018 | 27.16 | 27.69 | 27.09 | 27.40 | 7,263,246 | -0.02(-0.06%) |
Nov 15, 2018 | 26.68 | 27.63 | 26.66 | 27.41 | 7,315,150 | +0.55(+2.04%) |
Nov 14, 2018 | 27.44 | 27.83 | 26.81 | 26.87 | 8,132,655 | -0.37(-1.37%) |
Nov 13, 2018 | 27.23 | 27.84 | 27.11 | 27.24 | 8,444,336 | +0.27(+1.01%) |
Nov 12, 2018 | 28.19 | 28.24 | 26.93 | 26.97 | 9,952,512 | -1.57(-5.51%) |
Nov 09, 2018 | 28.75 | 28.85 | 28.33 | 28.54 | 5,442,848 | -0.46(-1.58%) |
Nov 08, 2018 | 28.69 | 29.01 | 28.58 | 29.00 | 4,266,972 | +0.08(+0.26%) |
Nov 07, 2018 | 28.63 | 28.93 | 28.47 | 28.92 | 3,954,810 | +0.54(+1.89%) |
Nov 06, 2018 | 28.13 | 28.58 | 28.11 | 28.39 | 3,677,527 | +0.27(+0.97%) |
Nov 05, 2018 | 28.06 | 28.24 | 27.76 | 28.12 | 4,183,444 | +0.13(+0.46%) |
Nov 02, 2018 | 28.29 | 28.37 | 27.80 | 27.99 | 6,132,346 | -0.16(-0.57%) |
Nov 01, 2018 | 27.40 | 28.24 | 27.34 | 28.15 | 7,029,355 | +0.98(+3.60%) |
Oct 31, 2018 | 27.00 | 27.62 | 26.90 | 27.17 | 8,107,872 | +0.61(+2.31%) |
Oct 30, 2018 | 26.04 | 26.63 | 25.87 | 26.56 | 7,884,883 | +0.54(+2.09%) |
Oct 29, 2018 | 26.61 | 26.78 | 25.63 | 26.02 | 7,228,544 | -0.09(-0.33%) |
Oct 26, 2018 | 26.12 | 26.59 | 25.68 | 26.10 | 8,890,338 | -0.65(-2.42%) |
Oct 25, 2018 | 26.36 | 26.82 | 26.06 | 26.75 | 9,326,969 | +0.98(+3.80%) |
Oct 24, 2018 | 26.69 | 27.13 | 25.74 | 25.77 | 15,011,913 | -0.94(-3.53%) |
Oct 23, 2018 | 24.87 | 27.05 | 23.96 | 26.71 | 21,222,194 | +0.49(+1.88%) |
Oct 22, 2018 | 26.28 | 26.46 | 26.02 | 26.22 | 9,302,739 | +0.04(+0.16%) |
Oct 19, 2018 | 26.59 | 26.81 | 26.09 | 26.18 | 8,520,662 | -0.33(-1.25%) |
Oct 18, 2018 | 27.29 | 27.43 | 26.38 | 26.51 | 8,414,528 | -1.04(-3.77%) |
Oct 17, 2018 | 27.75 | 27.92 | 27.22 | 27.55 | 6,014,081 | -0.21(-0.77%) |
Oct 16, 2018 | 27.37 | 28.38 | 27.24 | 27.76 | 7,041,308 | +0.72(+2.67%) |
Oct 15, 2018 | 27.27 | 27.34 | 27.03 | 27.04 | 7,086,899 | -0.29(-1.06%) |
Oct 12, 2018 | 27.23 | 27.43 | 26.82 | 27.33 | 9,622,871 | +0.67(+2.52%) |
Oct 11, 2018 | 27.28 | 27.78 | 26.59 | 26.65 | 12,183,974 | -0.83(-3.03%) |
Oct 10, 2018 | 28.85 | 28.90 | 27.40 | 27.49 | 14,485,288 | -1.64(-5.63%) |
Oct 09, 2018 | 29.32 | 29.41 | 29.12 | 29.13 | 4,605,361 | -0.19(-0.64%) |
Oct 08, 2018 | 29.43 | 29.57 | 29.13 | 29.32 | 6,281,907 | -0.22(-0.75%) |
Oct 05, 2018 | 30.43 | 30.52 | 29.43 | 29.54 | 5,891,069 | -0.82(-2.72%) |
Oct 04, 2018 | 29.89 | 30.41 | 29.73 | 30.36 | 6,915,199 | -0.03(-0.11%) |
Oct 03, 2018 | 30.32 | 30.55 | 30.24 | 30.40 | 3,497,387 | +0.23(+0.76%) |
Oct 02, 2018 | 30.00 | 30.31 | 29.93 | 30.17 | 3,094,008 | +0.16(+0.54%) |
Oct 01, 2018 | 30.15 | 30.34 | 29.94 | 30.00 | 4,282,275 | -0.02(-0.06%) |
Sep 28, 2018 | 29.97 | 30.11 | 29.91 | 30.02 | 4,191,310 | -0.08(-0.25%) |
Sep 27, 2018 | 30.15 | 30.32 | 30.07 | 30.10 | 3,474,182 | -0.01(-0.03%) |
Sep 26, 2018 | 30.21 | 30.47 | 30.08 | 30.11 | 5,888,892 | -0.09(-0.31%) |
Sep 25, 2018 | 30.36 | 30.51 | 30.13 | 30.20 | 4,530,120 | -0.15(-0.50%) |
Sep 24, 2018 | 30.51 | 30.57 | 30.19 | 30.35 | 3,767,440 | -0.20(-0.64%) |
Sep 21, 2018 | 30.87 | 31.09 | 30.46 | 30.55 | 13,051,078 | -0.18(-0.58%) |
Sep 20, 2018 | 30.14 | 30.92 | 30.06 | 30.73 | 8,704,402 | +0.75(+2.50%) |
Sep 19, 2018 | 30.02 | 30.12 | 29.77 | 29.98 | 3,612,940 | -0.02(-0.06%) |
Sep 18, 2018 | 30.05 | 30.17 | 29.83 | 30.00 | 6,089,122 | +0.08(+0.26%) |
Sep 17, 2018 | 30.00 | 30.23 | 29.88 | 29.92 | 4,280,671 | -0.08(-0.26%) |
Sep 14, 2018 | 30.28 | 30.62 | 29.93 | 30.00 | 8,029,759 | +0.18(+0.60%) |
Sep 13, 2018 | 28.92 | 29.85 | 28.92 | 29.82 | 12,048,416 | +0.89(+3.09%) |
Sep 12, 2018 | 28.47 | 29.04 | 28.41 | 28.92 | 4,639,062 | +0.39(+1.37%) |
Sep 11, 2018 | 28.64 | 28.79 | 28.48 | 28.53 | 4,613,298 | -0.36(-1.24%) |
Sep 10, 2018 | 28.70 | 28.97 | 28.64 | 28.89 | 5,231,548 | +0.33(+1.16%) |
Sep 07, 2018 | 28.29 | 28.69 | 28.29 | 28.56 | 3,993,185 | +0.04(+0.15%) |
Sep 06, 2018 | 28.41 | 28.56 | 28.21 | 28.52 | 5,765,773 | +0.18(+0.63%) |
Sep 05, 2018 | 28.32 | 28.44 | 28.12 | 28.34 | 4,516,278 | -0.08(-0.30%) |
Sep 04, 2018 | 28.43 | 28.47 | 28.17 | 28.42 | 4,578,919 | -0.08(-0.27%) |
Aug 31, 2018 | 28.50 | 28.50 | 28.50 | 0 | +0.03(+0.12%) | |
Aug 30, 2018 | 28.52 | 28.80 | 28.40 | 28.47 | 3,788,116 | -0.14(-0.48%) |
Aug 29, 2018 | 28.48 | 28.76 | 28.39 | 28.60 | 4,586,541 | +0.12(+0.42%) |
Aug 28, 2018 | 28.52 | 28.63 | 28.31 | 28.48 | 4,517,915 | +0.04(+0.15%) |
Aug 27, 2018 | 28.03 | 28.68 | 27.99 | 28.44 | 5,662,886 | +0.52(+1.88%) |
Aug 24, 2018 | 27.81 | 28.00 | 27.62 | 27.92 | 3,795,514 | +0.15(+0.55%) |
Aug 23, 2018 | 27.82 | 27.96 | 27.70 | 27.76 | 3,512,438 | -0.06(-0.21%) |
Aug 22, 2018 | 27.85 | 27.94 | 27.75 | 27.82 | 4,572,040 | +0.01(+0.03%) |
Aug 21, 2018 | 27.92 | 27.97 | 27.79 | 27.81 | 3,731,166 | -0.09(-0.33%) |
Aug 20, 2018 | 28.00 | 28.10 | 27.79 | 27.91 | 3,617,517 | -0.03(-0.09%) |
Aug 17, 2018 | 27.81 | 27.98 | 27.69 | 27.93 | 3,696,571 | +0.25(+0.92%) |
Aug 16, 2018 | 27.41 | 27.87 | 27.37 | 27.68 | 4,531,497 | +0.30(+1.08%) |
Aug 15, 2018 | 27.47 | 27.54 | 27.13 | 27.38 | 5,716,981 | -0.29(-1.04%) |
Aug 14, 2018 | 27.53 | 27.75 | 27.52 | 27.67 | 4,264,895 | +0.17(+0.62%) |
Aug 13, 2018 | 27.80 | 27.92 | 27.49 | 27.50 | 4,642,822 | -0.19(-0.70%) |
Aug 10, 2018 | 27.82 | 27.92 | 27.65 | 27.70 | 4,537,760 | -0.30(-1.06%) |
Aug 09, 2018 | 28.10 | 28.35 | 27.93 | 27.99 | 3,905,793 | -0.17(-0.60%) |
Aug 08, 2018 | 27.99 | 28.33 | 27.87 | 28.16 | 6,972,527 | +0.19(+0.70%) |
Aug 07, 2018 | 28.00 | 28.07 | 27.89 | 27.97 | 7,409,022 | +0.10(+0.36%) |
Aug 06, 2018 | 27.65 | 27.98 | 27.60 | 27.87 | 4,784,106 | +0.08(+0.30%) |
Aug 03, 2018 | 27.88 | 27.96 | 27.61 | 27.78 | 7,465,016 | +0.04(+0.15%) |
Aug 02, 2018 | 27.69 | 27.95 | 27.54 | 27.74 | 5,522,500 | -0.09(-0.33%) |
Aug 01, 2018 | 27.95 | 28.20 | 27.55 | 27.83 | 5,825,377 | -0.24(-0.84%) |
Jul 31, 2018 | 27.84 | 28.22 | 27.81 | 28.07 | 5,404,293 | +0.20(+0.73%) |
Jul 30, 2018 | 28.51 | 28.89 | 27.82 | 27.87 | 10,080,737 | -0.51(-1.79%) |
Jul 27, 2018 | 28.47 | 28.61 | 28.15 | 28.37 | 8,805,645 | -0.08(-0.27%) |
Jul 26, 2018 | 27.78 | 28.57 | 27.70 | 28.45 | 11,191,857 | +0.36(+1.26%) |
Jul 25, 2018 | 26.17 | 28.18 | 26.14 | 28.09 | 24,465,830 | +2.86(+11.33%) |
Jul 24, 2018 | 24.99 | 25.60 | 24.94 | 25.23 | 12,886,258 | +0.40(+1.60%) |
Jul 23, 2018 | 24.62 | 24.88 | 24.52 | 24.84 | 5,070,268 | +0.20(+0.82%) |
Jul 20, 2018 | 24.70 | 24.79 | 24.62 | 24.63 | 3,872,044 | -0.19(-0.75%) |
Jul 19, 2018 | 24.84 | 24.94 | 24.74 | 24.82 | 4,726,699 | -0.09(-0.37%) |
Jul 18, 2018 | 24.66 | 24.97 | 24.59 | 24.91 | 6,650,654 | +0.22(+0.89%) |
Jul 17, 2018 | 24.15 | 24.79 | 24.09 | 24.69 | 5,784,480 | +0.50(+2.06%) |
Jul 16, 2018 | 24.39 | 24.42 | 24.16 | 24.19 | 4,323,726 | -0.17(-0.69%) |
Jul 13, 2018 | 24.24 | 24.48 | 24.21 | 24.36 | 3,155,057 | +0.11(+0.45%) |
Jul 12, 2018 | 24.11 | 24.32 | 24.11 | 24.25 | 4,282,117 | +0.35(+1.45%) |
Jul 11, 2018 | 24.14 | 24.25 | 23.87 | 23.91 | 5,082,746 | -0.58(-2.38%) |
Jul 10, 2018 | 24.11 | 24.52 | 23.80 | 24.49 | 6,047,384 | -0.04(-0.17%) |
Jul 09, 2018 | 24.05 | 24.56 | 23.98 | 24.53 | 6,496,522 | +0.74(+3.09%) |
Jul 06, 2018 | 23.60 | 23.94 | 23.55 | 23.80 | 4,654,552 | +0.14(+0.61%) |
Jul 05, 2018 | 23.24 | 23.65 | 23.23 | 23.65 | 5,306,678 | +0.52(+2.23%) |
Jul 03, 2018 | 23.14 | 23.14 | 23.14 | 0 | -0.30(-1.30%) | |
Jul 02, 2018 | 23.05 | 23.45 | 23.03 | 23.44 | 8,167,694 | +0.17(+0.73%) |
Jun 29, 2018 | 22.91 | 23.49 | 22.90 | 23.27 | 7,637,574 | +0.44(+1.93%) |
Jun 28, 2018 | 23.15 | 23.21 | 22.73 | 22.83 | 10,546,626 | -0.43(-1.85%) |
Jun 27, 2018 | 23.48 | 23.66 | 23.26 | 23.26 | 4,482,768 | -0.17(-0.72%) |
Jun 26, 2018 | 23.46 | 23.55 | 23.36 | 23.43 | 4,217,197 | -0.03(-0.11%) |
Jun 25, 2018 | 23.94 | 23.99 | 23.26 | 23.46 | 7,643,274 | -0.64(-2.67%) |
Jun 22, 2018 | 24.25 | 24.25 | 23.94 | 24.10 | 15,358,735 | +0.17(+0.71%) |
Jun 21, 2018 | 24.28 | 24.32 | 23.89 | 23.93 | 4,640,544 | -0.08(-0.35%) |
Jun 20, 2018 | 24.15 | 24.16 | 23.95 | 24.02 | 4,277,061 | +0.01(+0.04%) |
Jun 19, 2018 | 24.01 | 24.11 | 23.74 | 24.01 | 6,891,929 | -0.41(-1.70%) |
Jun 18, 2018 | 24.30 | 24.45 | 24.06 | 24.42 | 6,288,631 | -0.19(-0.76%) |
Jun 15, 2018 | 24.62 | 24.02 | 24.61 | 17,902,430 | +0.17(+0.69%) | |
Jun 14, 2018 | 24.28 | 24.49 | 24.19 | 24.44 | 4,358,064 | +0.25(+1.01%) |
Jun 13, 2018 | 24.22 | 24.26 | 24.08 | 24.19 | 4,321,513 | +0.00(+0.00%) |
Jun 12, 2018 | 24.42 | 24.42 | 24.06 | 24.19 | 3,733,618 | -0.20(-0.83%) |
Jun 11, 2018 | 24.30 | 24.45 | 24.26 | 24.40 | 3,746,803 | +0.08(+0.31%) |
Jun 08, 2018 | 24.30 | 24.37 | 24.22 | 24.32 | 4,776,273 | -0.05(-0.21%) |
Jun 07, 2018 | 24.43 | 24.53 | 24.21 | 24.37 | 5,508,336 | -0.08(-0.35%) |
Jun 06, 2018 | 24.46 | 24.08 | 24.46 | 6,676,779 | +0.29(+1.19%) | |
Jun 05, 2018 | 23.92 | 24.19 | 23.90 | 24.17 | 8,533,701 | +0.38(+1.60%) |
Jun 04, 2018 | 23.69 | 23.85 | 23.63 | 23.79 | 6,403,522 | +0.14(+0.61%) |