Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 30.56 | 30.87 | 30.50 | 30.87 | 3,116,162 | +0.41(+1.34%) |
Jun 27, 2019 | 30.69 | 30.69 | 30.40 | 30.47 | 3,048,174 | -0.09(-0.31%) |
Jun 26, 2019 | 30.59 | 30.81 | 30.53 | 30.56 | 3,383,186 | +0.19(+0.62%) |
Jun 25, 2019 | 30.69 | 30.69 | 30.31 | 30.37 | 3,715,007 | -0.44(-1.42%) |
Jun 24, 2019 | 30.59 | 30.81 | 30.50 | 30.81 | 3,526,283 | +0.25(+0.82%) |
Jun 21, 2019 | 30.47 | 30.84 | 30.47 | 30.56 | 4,072,390 | +0.00(+0.00%) |
Jun 20, 2019 | 30.65 | 30.84 | 30.43 | 30.56 | 6,197,638 | +0.16(+0.52%) |
Jun 19, 2019 | 30.43 | 30.50 | 30.21 | 30.40 | 4,416,763 | +0.06(+0.21%) |
Jun 18, 2019 | 30.47 | 30.59 | 30.34 | 30.34 | 4,300,155 | +0.03(+0.10%) |
Jun 17, 2019 | 30.43 | 30.50 | 30.18 | 30.31 | 3,654,790 | -0.19(-0.62%) |
Jun 14, 2019 | 30.78 | 30.81 | 30.37 | 30.50 | 4,875,287 | -0.28(-0.92%) |
Jun 13, 2019 | 30.81 | 30.94 | 30.72 | 30.78 | 3,702,420 | +0.25(+0.82%) |
Jun 12, 2019 | 30.62 | 30.72 | 30.50 | 30.53 | 3,662,970 | -0.13(-0.41%) |
Jun 11, 2019 | 30.69 | 30.94 | 30.60 | 30.65 | 4,463,003 | +0.06(+0.20%) |
Jun 10, 2019 | 30.56 | 30.78 | 30.37 | 30.59 | 5,017,788 | +0.03(+0.10%) |
Jun 07, 2019 | 30.65 | 30.76 | 30.45 | 30.56 | 6,794,347 | +0.00(+0.00%) |
Jun 06, 2019 | 30.37 | 30.56 | 30.31 | 30.56 | 5,704,727 | +0.06(+0.21%) |
Jun 05, 2019 | 30.78 | 30.78 | 30.22 | 30.50 | 2,967,836 | -0.22(-0.71%) |
Jun 04, 2019 | 30.53 | 30.75 | 30.47 | 30.72 | 4,407,918 | +0.38(+1.24%) |
Jun 03, 2019 | 30.28 | 30.56 | 30.23 | 30.34 | 3,937,961 | +0.13(+0.42%) |
May 31, 2019 | 30.06 | 30.36 | 29.90 | 30.22 | 3,850,689 | -0.06(-0.21%) |
May 30, 2019 | 30.65 | 30.69 | 30.25 | 30.28 | 4,913,123 | -0.31(-1.02%) |
May 29, 2019 | 30.37 | 30.62 | 30.03 | 30.59 | 5,690,681 | -0.03(-0.10%) |
May 28, 2019 | 30.97 | 31.06 | 30.56 | 30.62 | 4,498,030 | -0.31(-1.01%) |
May 24, 2019 | 31.00 | 31.09 | 30.69 | 30.94 | 2,525,682 | -0.03(-0.10%) |
May 23, 2019 | 31.28 | 31.34 | 30.53 | 30.97 | 12,737,295 | -0.47(-1.50%) |
May 22, 2019 | 31.50 | 31.56 | 31.38 | 31.44 | 3,089,611 | -0.13(-0.40%) |
May 21, 2019 | 31.31 | 31.63 | 31.25 | 31.56 | 3,249,349 | +0.31(+1.00%) |
May 20, 2019 | 31.34 | 31.41 | 31.13 | 31.25 | 3,025,278 | -0.09(-0.30%) |
May 17, 2019 | 31.53 | 31.53 | 31.28 | 31.34 | 3,803,503 | +0.00(+0.00%) |
May 16, 2019 | 31.34 | 31.53 | 31.25 | 31.34 | 3,945,760 | +0.03(+0.10%) |
May 15, 2019 | 30.78 | 31.31 | 30.75 | 31.31 | 3,782,080 | +0.41(+1.32%) |
May 14, 2019 | 30.87 | 31.28 | 30.78 | 30.91 | 3,758,376 | +0.22(+0.71%) |
May 13, 2019 | 30.87 | 31.06 | 30.62 | 30.69 | 4,394,827 | -0.38(-1.21%) |
May 10, 2019 | 30.31 | 31.09 | 30.28 | 31.06 | 5,751,850 | +1.07(+3.55%) |
May 09, 2019 | 30.40 | 30.40 | 29.81 | 30.00 | 4,630,424 | -0.36(-1.19%) |
May 08, 2019 | 30.36 | 30.57 | 30.17 | 30.36 | 3,239,232 | -0.03(-0.10%) |
May 07, 2019 | 30.11 | 30.39 | 29.96 | 30.39 | 3,260,464 | +0.09(+0.30%) |
May 06, 2019 | 30.11 | 30.42 | 29.99 | 30.30 | 2,508,705 | -0.12(-0.40%) |
May 03, 2019 | 30.23 | 30.42 | 30.14 | 30.42 | 2,234,765 | +0.37(+1.23%) |
May 02, 2019 | 30.48 | 30.51 | 29.93 | 30.05 | 6,285,704 | -0.52(-1.71%) |
May 01, 2019 | 30.60 | 30.73 | 30.36 | 30.57 | 4,168,464 | +0.03(+0.10%) |
Apr 30, 2019 | 30.88 | 30.99 | 30.48 | 30.54 | 2,477,185 | -0.18(-0.60%) |
Apr 29, 2019 | 30.69 | 30.82 | 30.54 | 30.73 | 2,559,964 | +0.12(+0.40%) |
Apr 26, 2019 | 30.57 | 30.66 | 30.42 | 30.60 | 2,948,768 | +0.00(+0.00%) |
Apr 25, 2019 | 30.63 | 30.76 | 30.57 | 30.60 | 3,605,227 | -0.09(-0.30%) |
Apr 24, 2019 | 30.97 | 31.03 | 30.63 | 30.69 | 3,911,720 | -0.31(-0.99%) |
Apr 23, 2019 | 31.03 | 31.17 | 30.82 | 31.00 | 5,352,859 | +0.06(+0.20%) |
Apr 22, 2019 | 30.69 | 31.03 | 30.64 | 30.94 | 2,757,486 | +0.40(+1.31%) |
Apr 18, 2019 | 30.69 | 30.69 | 30.30 | 30.54 | 6,576,747 | -0.12(-0.40%) |
Apr 17, 2019 | 30.97 | 31.03 | 30.60 | 30.66 | 3,014,790 | -0.25(-0.80%) |
Apr 16, 2019 | 31.22 | 31.25 | 30.82 | 30.91 | 4,775,570 | -0.25(-0.79%) |
Apr 15, 2019 | 31.25 | 31.37 | 31.03 | 31.16 | 3,006,979 | +0.00(+0.00%) |
Apr 12, 2019 | 31.25 | 31.44 | 31.16 | 31.16 | 3,878,066 | +0.22(+0.70%) |
Apr 11, 2019 | 30.82 | 31.00 | 30.66 | 30.94 | 3,259,420 | +0.15(+0.50%) |
Apr 10, 2019 | 30.94 | 31.03 | 30.73 | 30.79 | 3,105,981 | -0.12(-0.40%) |
Apr 09, 2019 | 31.09 | 31.12 | 30.76 | 30.91 | 4,707,736 | -0.22(-0.69%) |
Apr 08, 2019 | 31.25 | 31.40 | 31.09 | 31.12 | 5,077,949 | -0.06(-0.20%) |
Apr 05, 2019 | 31.06 | 31.33 | 31.03 | 31.19 | 3,784,722 | +0.12(+0.40%) |
Apr 04, 2019 | 31.19 | 31.28 | 30.96 | 31.06 | 3,047,905 | -0.09(-0.30%) |
Apr 03, 2019 | 31.34 | 31.40 | 31.03 | 31.16 | 3,673,995 | -0.06(-0.20%) |
Apr 02, 2019 | 31.22 | 31.34 | 31.09 | 31.22 | 3,447,490 | +0.03(+0.10%) |
Apr 01, 2019 | 31.00 | 31.34 | 30.97 | 31.19 | 4,866,238 | +0.37(+1.20%) |
Mar 29, 2019 | 30.88 | 30.94 | 30.73 | 30.82 | 4,330,200 | +0.12(+0.40%) |
Mar 28, 2019 | 30.51 | 30.76 | 30.39 | 30.69 | 4,457,988 | +0.15(+0.50%) |
Mar 27, 2019 | 30.79 | 30.84 | 30.42 | 30.54 | 4,043,345 | -0.25(-0.80%) |
Mar 26, 2019 | 30.85 | 31.22 | 30.60 | 30.79 | 4,190,244 | +0.18(+0.60%) |
Mar 25, 2019 | 30.88 | 30.88 | 30.36 | 30.60 | 7,513,801 | -0.31(-0.99%) |
Mar 22, 2019 | 31.06 | 31.19 | 30.76 | 30.91 | 3,624,203 | -0.43(-1.37%) |
Mar 21, 2019 | 31.03 | 31.49 | 31.03 | 31.34 | 4,959,137 | +0.31(+0.99%) |
Mar 20, 2019 | 31.03 | 31.40 | 30.85 | 31.03 | 6,516,000 | +0.09(+0.30%) |
Mar 19, 2019 | 30.88 | 31.25 | 30.82 | 30.94 | 5,679,715 | +0.18(+0.60%) |
Mar 18, 2019 | 30.45 | 30.85 | 30.30 | 30.76 | 4,006,326 | +0.37(+1.21%) |
Mar 15, 2019 | 30.39 | 30.45 | 30.12 | 30.39 | 4,294,008 | +0.00(+0.00%) |
Mar 14, 2019 | 30.39 | 30.51 | 30.30 | 30.39 | 2,384,579 | +0.00(+0.00%) |
Mar 13, 2019 | 30.51 | 30.63 | 30.33 | 30.39 | 3,417,964 | +0.00(+0.00%) |
Mar 12, 2019 | 30.45 | 30.63 | 30.30 | 30.39 | 4,003,461 | -0.03(-0.10%) |
Mar 11, 2019 | 30.14 | 30.63 | 30.08 | 30.42 | 6,502,026 | +0.43(+1.43%) |
Mar 08, 2019 | 29.83 | 30.08 | 29.59 | 29.99 | 5,227,016 | -0.18(-0.61%) |
Mar 07, 2019 | 29.77 | 30.20 | 29.62 | 30.17 | 6,609,272 | +0.52(+1.76%) |
Mar 06, 2019 | 29.93 | 29.93 | 29.62 | 29.65 | 4,831,868 | -0.37(-1.23%) |
Mar 05, 2019 | 30.08 | 30.11 | 29.74 | 30.02 | 5,173,808 | +0.00(+0.00%) |
Mar 04, 2019 | 30.08 | 30.17 | 29.71 | 30.02 | 5,254,408 | +0.06(+0.21%) |
Mar 01, 2019 | 29.87 | 30.14 | 29.62 | 29.96 | 6,797,021 | +0.18(+0.62%) |
Feb 28, 2019 | 30.08 | 30.11 | 29.68 | 29.77 | 8,715,588 | -0.22(-0.72%) |
Feb 27, 2019 | 30.17 | 30.20 | 29.77 | 29.99 | 4,671,697 | -0.06(-0.20%) |
Feb 26, 2019 | 30.48 | 30.54 | 30.02 | 30.05 | 4,238,738 | -0.40(-1.31%) |
Feb 25, 2019 | 30.23 | 30.54 | 30.17 | 30.45 | 5,099,403 | +0.21(+0.71%) |
Feb 22, 2019 | 30.45 | 30.63 | 30.23 | 30.23 | 5,105,878 | -0.06(-0.20%) |
Feb 21, 2019 | 30.73 | 30.76 | 30.13 | 30.30 | 5,749,369 | -0.37(-1.20%) |
Feb 20, 2019 | 30.97 | 31.00 | 30.60 | 30.66 | 3,827,686 | -0.31(-0.99%) |
Feb 19, 2019 | 30.42 | 31.19 | 30.42 | 30.97 | 5,375,588 | +0.52(+1.72%) |
Feb 15, 2019 | 30.39 | 30.57 | 30.30 | 30.45 | 3,327,868 | +0.15(+0.51%) |
Feb 14, 2019 | 29.65 | 30.42 | 29.53 | 30.30 | 5,142,520 | +0.35(+1.18%) |
Feb 13, 2019 | 29.70 | 30.00 | 29.64 | 29.94 | 4,707,300 | +0.39(+1.33%) |
Feb 12, 2019 | 29.37 | 29.67 | 29.25 | 29.55 | 6,085,340 | +0.48(+1.66%) |
Feb 11, 2019 | 28.92 | 29.13 | 28.80 | 29.07 | 4,793,869 | +0.00(+0.00%) |
Feb 08, 2019 | 29.10 | 29.28 | 28.59 | 29.07 | 6,150,197 | -0.15(-0.52%) |
Feb 07, 2019 | 29.79 | 29.79 | 28.95 | 29.22 | 8,195,730 | -0.63(-2.12%) |
Feb 06, 2019 | 30.18 | 30.29 | 29.77 | 29.85 | 4,865,592 | -0.36(-1.20%) |
Feb 05, 2019 | 30.09 | 30.33 | 30.00 | 30.21 | 5,375,559 | +0.06(+0.20%) |
Feb 04, 2019 | 29.91 | 30.27 | 29.74 | 30.15 | 6,126,670 | +0.21(+0.70%) |
Feb 01, 2019 | 29.67 | 30.03 | 29.52 | 29.94 | 6,751,208 | +0.30(+1.02%) |
Jan 31, 2019 | 30.15 | 30.27 | 29.43 | 29.64 | 10,644,888 | -0.36(-1.20%) |
Jan 30, 2019 | 29.82 | 30.21 | 29.52 | 30.00 | 6,247,451 | +0.45(+1.53%) |
Jan 29, 2019 | 29.43 | 29.76 | 29.33 | 29.55 | 5,933,630 | +0.36(+1.24%) |
Jan 28, 2019 | 29.25 | 29.43 | 29.04 | 29.19 | 8,672,712 | -0.27(-0.92%) |
Jan 25, 2019 | 29.28 | 29.52 | 29.22 | 29.46 | 7,929,924 | +0.33(+1.14%) |
Jan 24, 2019 | 29.01 | 29.25 | 28.77 | 29.13 | 5,538,126 | +0.15(+0.52%) |
Jan 23, 2019 | 29.04 | 29.25 | 28.68 | 28.98 | 5,980,393 | +0.09(+0.31%) |
Jan 22, 2019 | 29.46 | 29.64 | 28.83 | 28.89 | 9,718,721 | -0.81(-2.74%) |
Jan 18, 2019 | 29.49 | 29.73 | 29.28 | 29.70 | 5,669,462 | +0.39(+1.34%) |
Jan 17, 2019 | 29.19 | 29.49 | 29.10 | 29.31 | 7,083,091 | +0.00(+0.00%) |
Jan 16, 2019 | 29.28 | 29.54 | 29.28 | 29.31 | 6,369,869 | +0.06(+0.21%) |
Jan 15, 2019 | 28.98 | 29.40 | 28.86 | 29.25 | 8,528,711 | +0.51(+1.78%) |
Jan 14, 2019 | 28.86 | 29.04 | 28.65 | 28.74 | 8,404,628 | -0.24(-0.83%) |
Jan 11, 2019 | 29.31 | 29.37 | 28.95 | 28.98 | 9,469,897 | -0.39(-1.33%) |
Jan 10, 2019 | 29.79 | 29.79 | 29.01 | 29.37 | 17,924,826 | -0.48(-1.61%) |
Jan 09, 2019 | 29.82 | 29.94 | 29.55 | 29.85 | 9,066,784 | +0.33(+1.12%) |
Jan 08, 2019 | 29.13 | 29.73 | 28.99 | 29.52 | 9,645,221 | +0.72(+2.51%) |
Jan 07, 2019 | 28.62 | 29.16 | 28.38 | 28.80 | 9,580,472 | +0.36(+1.27%) |
Jan 04, 2019 | 27.32 | 28.53 | 27.29 | 28.44 | 8,540,064 | +1.51(+5.59%) |
Jan 03, 2019 | 26.84 | 27.26 | 26.63 | 26.93 | 8,173,466 | +0.60(+2.29%) |
Jan 02, 2019 | 26.03 | 26.99 | 25.88 | 26.33 | 8,487,736 | +0.03(+0.11%) |
Dec 31, 2018 | 26.15 | 26.36 | 25.97 | 26.30 | 18,353,456 | +0.27(+1.04%) |
Dec 28, 2018 | 26.15 | 26.27 | 25.51 | 26.03 | 18,594,438 | -0.09(-0.35%) |
Dec 27, 2018 | 26.15 | 26.30 | 25.03 | 26.12 | 20,106,318 | -0.30(-1.14%) |
Dec 26, 2018 | 25.30 | 26.48 | 24.91 | 26.42 | 15,100,139 | +1.36(+5.41%) |
Dec 24, 2018 | 26.03 | 26.06 | 25.05 | 25.06 | 7,366,194 | -1.20(-4.59%) |
Dec 21, 2018 | 26.57 | 26.96 | 26.03 | 26.27 | 14,623,733 | -0.39(-1.47%) |
Dec 20, 2018 | 27.32 | 27.59 | 26.42 | 26.66 | 14,482,892 | -0.75(-2.75%) |
Dec 19, 2018 | 27.14 | 28.07 | 27.14 | 27.41 | 15,644,395 | +0.33(+1.22%) |
Dec 18, 2018 | 27.77 | 27.95 | 26.84 | 27.08 | 10,148,951 | -0.78(-2.81%) |
Dec 17, 2018 | 28.65 | 28.74 | 27.58 | 27.86 | 9,659,778 | -0.75(-2.63%) |
Dec 14, 2018 | 28.83 | 29.25 | 28.62 | 28.62 | 9,499,244 | -0.42(-1.45%) |
Dec 13, 2018 | 28.32 | 29.10 | 28.25 | 29.04 | 11,028,272 | +0.60(+2.12%) |
Dec 12, 2018 | 28.41 | 28.71 | 28.22 | 28.44 | 8,773,808 | +0.27(+0.96%) |
Dec 11, 2018 | 28.38 | 28.50 | 27.98 | 28.16 | 11,198,438 | +0.12(+0.43%) |
Dec 10, 2018 | 28.50 | 28.50 | 27.74 | 28.04 | 8,026,510 | -0.45(-1.59%) |
Dec 07, 2018 | 28.92 | 29.30 | 28.45 | 28.50 | 8,936,742 | -0.06(-0.21%) |
Dec 06, 2018 | 28.32 | 28.59 | 27.83 | 28.56 | 10,158,107 | -0.24(-0.84%) |
Dec 04, 2018 | 29.61 | 29.64 | 28.74 | 28.80 | 6,423,315 | -0.87(-2.94%) |
Dec 03, 2018 | 29.22 | 29.67 | 29.10 | 29.67 | 5,553,802 | +0.90(+3.14%) |
Nov 30, 2018 | 28.98 | 29.13 | 28.56 | 28.77 | 8,311,464 | -0.27(-0.93%) |
Nov 29, 2018 | 28.77 | 29.34 | 28.74 | 29.04 | 6,829,576 | +0.33(+1.15%) |
Nov 28, 2018 | 28.38 | 28.77 | 28.10 | 28.71 | 8,835,803 | +0.36(+1.27%) |
Nov 27, 2018 | 28.50 | 28.74 | 28.29 | 28.35 | 6,051,538 | -0.21(-0.74%) |
Nov 26, 2018 | 28.50 | 28.89 | 28.41 | 28.56 | 5,183,333 | +0.24(+0.85%) |
Nov 23, 2018 | 28.38 | 28.59 | 28.04 | 28.32 | 3,247,759 | -0.57(-1.98%) |
Nov 21, 2018 | 28.89 | 28.89 | 28.89 | 0 | +0.60(+2.13%) | |
Nov 20, 2018 | 28.86 | 29.04 | 28.04 | 28.29 | 7,636,676 | -0.84(-2.90%) |
Nov 19, 2018 | 29.10 | 29.56 | 29.04 | 29.13 | 6,104,712 | -0.12(-0.41%) |
Nov 16, 2018 | 29.19 | 29.52 | 29.04 | 29.25 | 5,020,448 | +0.12(+0.41%) |
Nov 15, 2018 | 28.77 | 29.22 | 28.62 | 29.13 | 5,705,707 | +0.36(+1.26%) |
Nov 14, 2018 | 29.25 | 29.45 | 28.62 | 28.77 | 7,632,694 | -0.12(-0.42%) |
Nov 13, 2018 | 29.49 | 29.76 | 28.89 | 28.89 | 8,067,361 | -0.51(-1.74%) |
Nov 12, 2018 | 29.91 | 29.94 | 29.37 | 29.40 | 7,609,333 | -0.51(-1.71%) |
Nov 09, 2018 | 29.91 | 30.03 | 29.48 | 29.91 | 7,438,731 | -0.27(-0.90%) |
Nov 08, 2018 | 30.15 | 30.76 | 29.94 | 30.18 | 5,861,770 | +0.03(+0.11%) |
Nov 07, 2018 | 30.03 | 30.50 | 29.94 | 30.15 | 7,059,651 | +0.41(+1.39%) |
Nov 06, 2018 | 29.71 | 29.82 | 29.32 | 29.73 | 4,655,976 | +0.03(+0.10%) |
Nov 05, 2018 | 29.23 | 29.79 | 29.08 | 29.71 | 5,014,303 | +0.71(+2.45%) |
Nov 02, 2018 | 29.23 | 29.47 | 28.85 | 29.00 | 8,814,839 | -0.27(-0.91%) |
Nov 01, 2018 | 29.08 | 29.44 | 28.94 | 29.26 | 7,108,910 | +0.24(+0.81%) |
Oct 31, 2018 | 29.08 | 29.59 | 28.94 | 29.03 | 7,980,358 | -0.21(-0.71%) |
Oct 30, 2018 | 28.46 | 29.23 | 28.35 | 29.23 | 6,352,817 | +0.44(+1.54%) |
Oct 29, 2018 | 29.26 | 29.35 | 28.33 | 28.79 | 6,280,370 | -0.18(-0.61%) |
Oct 26, 2018 | 29.41 | 29.45 | 28.73 | 28.97 | 6,796,952 | -0.68(-2.29%) |
Oct 25, 2018 | 29.73 | 29.91 | 29.41 | 29.65 | 6,808,209 | +0.21(+0.70%) |
Oct 24, 2018 | 30.53 | 30.56 | 29.41 | 29.44 | 7,128,758 | -1.01(-3.30%) |
Oct 23, 2018 | 30.50 | 30.68 | 29.88 | 30.44 | 8,197,554 | -0.44(-1.44%) |
Oct 22, 2018 | 31.24 | 31.27 | 30.77 | 30.89 | 4,495,732 | -0.15(-0.48%) |
Oct 19, 2018 | 31.30 | 31.54 | 31.04 | 31.04 | 5,827,998 | -0.06(-0.19%) |
Oct 18, 2018 | 31.09 | 31.69 | 31.07 | 31.09 | 5,278,559 | -0.09(-0.28%) |
Oct 17, 2018 | 31.63 | 31.77 | 31.18 | 31.18 | 5,415,940 | -0.38(-1.22%) |
Oct 16, 2018 | 31.15 | 31.89 | 31.12 | 31.57 | 4,169,241 | +0.38(+1.23%) |
Oct 15, 2018 | 31.27 | 31.42 | 31.09 | 31.18 | 2,922,615 | -0.03(-0.09%) |
Oct 12, 2018 | 31.39 | 31.66 | 30.74 | 31.21 | 5,229,642 | +0.06(+0.19%) |
Oct 11, 2018 | 31.51 | 31.74 | 31.07 | 31.15 | 6,288,105 | -0.53(-1.68%) |
Oct 10, 2018 | 32.16 | 32.25 | 31.69 | 31.69 | 5,287,060 | -0.62(-1.92%) |
Oct 09, 2018 | 31.86 | 32.31 | 31.80 | 32.31 | 4,109,046 | +0.38(+1.20%) |
Oct 08, 2018 | 31.89 | 32.10 | 31.69 | 31.92 | 3,564,072 | -0.06(-0.18%) |
Oct 05, 2018 | 31.98 | 32.25 | 31.86 | 31.98 | 3,613,885 | -0.06(-0.18%) |
Oct 04, 2018 | 32.04 | 32.22 | 31.95 | 32.04 | 4,609,703 | -0.12(-0.37%) |
Oct 03, 2018 | 31.92 | 32.31 | 31.92 | 32.16 | 4,253,712 | +0.18(+0.55%) |
Oct 02, 2018 | 32.13 | 32.16 | 31.86 | 31.98 | 3,835,933 | -0.12(-0.37%) |
Oct 01, 2018 | 31.69 | 32.19 | 31.66 | 32.10 | 3,825,696 | +0.53(+1.69%) |
Sep 28, 2018 | 31.27 | 31.69 | 31.18 | 31.57 | 2,930,678 | +0.24(+0.75%) |
Sep 27, 2018 | 31.12 | 31.42 | 31.11 | 31.33 | 1,868,781 | +0.21(+0.66%) |
Sep 26, 2018 | 31.36 | 31.43 | 31.01 | 31.12 | 4,708,394 | -0.27(-0.85%) |
Sep 25, 2018 | 31.72 | 31.72 | 31.12 | 31.39 | 4,637,962 | -0.21(-0.65%) |
Sep 24, 2018 | 32.10 | 32.13 | 31.54 | 31.60 | 3,236,904 | -0.41(-1.29%) |
Sep 21, 2018 | 32.07 | 32.10 | 31.89 | 32.01 | 3,185,401 | +0.00(+0.00%) |
Sep 20, 2018 | 31.98 | 32.04 | 31.83 | 32.01 | 3,178,760 | +0.15(+0.46%) |
Sep 19, 2018 | 32.07 | 32.07 | 31.86 | 31.86 | 2,287,477 | -0.24(-0.74%) |
Sep 18, 2018 | 32.10 | 32.16 | 31.89 | 32.10 | 2,312,287 | +0.06(+0.18%) |
Sep 17, 2018 | 32.19 | 32.31 | 31.92 | 32.04 | 2,426,486 | -0.18(-0.55%) |
Sep 14, 2018 | 32.34 | 32.37 | 31.80 | 32.22 | 3,639,192 | -0.09(-0.27%) |
Sep 13, 2018 | 32.45 | 32.48 | 32.22 | 32.31 | 2,220,855 | -0.12(-0.36%) |
Sep 12, 2018 | 32.45 | 32.57 | 32.37 | 32.42 | 2,901,093 | +0.00(+0.00%) |
Sep 11, 2018 | 32.22 | 32.51 | 32.13 | 32.42 | 2,940,476 | +0.24(+0.73%) |
Sep 10, 2018 | 32.16 | 32.25 | 32.04 | 32.19 | 2,250,643 | +0.06(+0.18%) |
Sep 07, 2018 | 32.01 | 32.19 | 31.89 | 32.13 | 3,706,179 | +0.00(+0.00%) |
Sep 06, 2018 | 32.42 | 32.54 | 32.10 | 32.13 | 3,769,992 | -0.33(-1.00%) |
Sep 05, 2018 | 32.22 | 32.45 | 31.95 | 32.45 | 4,109,006 | +0.21(+0.64%) |
Sep 04, 2018 | 32.10 | 32.31 | 31.95 | 32.25 | 3,257,440 | +0.18(+0.55%) |
Aug 31, 2018 | 32.07 | 32.07 | 32.07 | 0 | -0.15(-0.46%) | |
Aug 30, 2018 | 32.25 | 32.28 | 31.98 | 32.22 | 3,549,239 | -0.09(-0.27%) |
Aug 29, 2018 | 32.54 | 32.60 | 32.28 | 32.31 | 3,692,016 | -0.18(-0.55%) |
Aug 28, 2018 | 32.93 | 32.96 | 32.48 | 32.48 | 4,965,200 | -0.41(-1.26%) |
Aug 27, 2018 | 32.96 | 32.99 | 32.72 | 32.90 | 2,426,001 | -0.09(-0.27%) |
Aug 24, 2018 | 33.02 | 33.06 | 32.78 | 32.99 | 3,168,688 | +0.09(+0.27%) |
Aug 23, 2018 | 33.02 | 33.05 | 32.90 | 32.90 | 2,174,125 | -0.18(-0.54%) |
Aug 22, 2018 | 32.93 | 33.13 | 32.78 | 33.08 | 3,409,722 | +0.30(+0.90%) |
Aug 21, 2018 | 33.10 | 33.19 | 32.75 | 32.78 | 4,919,627 | -0.35(-1.07%) |
Aug 20, 2018 | 32.75 | 33.13 | 32.66 | 33.13 | 2,954,973 | +0.33(+0.99%) |
Aug 17, 2018 | 32.48 | 32.87 | 32.48 | 32.81 | 4,666,675 | +0.33(+1.00%) |
Aug 16, 2018 | 32.40 | 32.60 | 32.17 | 32.48 | 4,722,075 | +0.27(+0.83%) |
Aug 15, 2018 | 32.51 | 32.57 | 32.00 | 32.22 | 6,726,527 | -0.41(-1.27%) |
Aug 14, 2018 | 32.75 | 32.81 | 32.50 | 32.63 | 3,810,217 | -0.18(-0.54%) |
Aug 13, 2018 | 33.05 | 33.08 | 32.45 | 32.81 | 5,192,311 | -0.09(-0.27%) |
Aug 10, 2018 | 33.02 | 33.49 | 32.90 | 32.90 | 18,056,842 | -0.21(-0.62%) |
Aug 09, 2018 | 32.87 | 33.23 | 32.81 | 33.10 | 6,738,966 | +0.17(+0.51%) |
Aug 08, 2018 | 32.53 | 32.94 | 32.36 | 32.94 | 6,208,972 | +0.29(+0.89%) |
Aug 07, 2018 | 32.82 | 33.11 | 32.50 | 32.65 | 5,642,862 | -0.09(-0.27%) |
Aug 06, 2018 | 32.50 | 32.77 | 32.47 | 32.73 | 3,108,637 | +0.23(+0.71%) |
Aug 03, 2018 | 32.41 | 32.59 | 32.33 | 32.50 | 4,695,338 | +0.12(+0.36%) |
Aug 02, 2018 | 31.86 | 32.50 | 31.82 | 32.39 | 8,372,524 | +0.73(+2.29%) |
Aug 01, 2018 | 31.49 | 31.83 | 31.34 | 31.66 | 4,109,484 | -0.09(-0.27%) |
Jul 31, 2018 | 31.37 | 31.75 | 31.20 | 31.75 | 3,673,540 | +0.35(+1.11%) |
Jul 30, 2018 | 31.14 | 31.40 | 30.96 | 31.40 | 4,383,184 | +0.49(+1.60%) |
Jul 27, 2018 | 31.57 | 31.63 | 30.79 | 30.91 | 6,804,807 | -0.67(-2.11%) |
Jul 26, 2018 | 31.23 | 31.63 | 31.04 | 31.57 | 6,078,768 | +0.35(+1.12%) |
Jul 25, 2018 | 30.62 | 31.25 | 30.53 | 31.23 | 5,695,138 | +0.58(+1.89%) |
Jul 24, 2018 | 30.67 | 30.99 | 30.62 | 30.64 | 6,067,127 | +0.03(+0.09%) |
Jul 23, 2018 | 30.59 | 30.79 | 30.33 | 30.62 | 4,423,343 | +0.17(+0.57%) |
Jul 20, 2018 | 30.82 | 31.11 | 30.38 | 30.44 | 5,710,065 | -0.32(-1.04%) |
Jul 19, 2018 | 31.11 | 31.23 | 30.62 | 30.76 | 10,569,996 | +0.70(+2.32%) |
Jul 18, 2018 | 29.54 | 30.28 | 29.45 | 30.06 | 9,929,813 | +0.44(+1.47%) |
Jul 17, 2018 | 29.69 | 29.80 | 29.51 | 29.63 | 5,647,918 | -0.12(-0.39%) |
Jul 16, 2018 | 29.72 | 29.92 | 29.66 | 29.75 | 4,020,968 | -0.23(-0.77%) |
Jul 13, 2018 | 29.83 | 30.06 | 29.69 | 29.98 | 2,334,405 | +0.17(+0.58%) |
Jul 12, 2018 | 29.57 | 29.86 | 29.38 | 29.80 | 2,683,056 | +0.32(+1.08%) |
Jul 11, 2018 | 29.54 | 29.80 | 29.37 | 29.48 | 2,837,267 | -0.23(-0.78%) |
Jul 10, 2018 | 29.80 | 30.04 | 29.66 | 29.72 | 2,738,159 | -0.03(-0.10%) |
Jul 09, 2018 | 29.75 | 29.92 | 29.56 | 29.75 | 3,967,286 | +0.12(+0.39%) |
Jul 06, 2018 | 29.40 | 29.83 | 29.40 | 29.63 | 2,518,793 | +0.09(+0.29%) |
Jul 05, 2018 | 29.51 | 29.72 | 29.48 | 29.54 | 2,797,789 | +0.17(+0.59%) |
Jul 03, 2018 | 29.37 | 29.37 | 29.37 | 0 | +0.15(+0.50%) |