Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 26.71 | 27.66 | 26.12 | 27.40 | 20,734,030 | -1.62(-5.57%) |
Apr 29, 2019 | 28.91 | 29.18 | 28.80 | 29.02 | 6,005,834 | +0.07(+0.24%) |
Apr 26, 2019 | 28.81 | 29.02 | 28.54 | 28.95 | 3,067,555 | +0.08(+0.27%) |
Apr 25, 2019 | 29.52 | 29.54 | 28.73 | 28.87 | 3,619,095 | -0.77(-2.58%) |
Apr 24, 2019 | 29.89 | 30.02 | 29.57 | 29.64 | 3,244,048 | -0.34(-1.15%) |
Apr 23, 2019 | 29.63 | 30.03 | 29.47 | 29.98 | 2,981,597 | +0.43(+1.46%) |
Apr 22, 2019 | 29.83 | 29.84 | 29.47 | 29.55 | 3,503,900 | -0.43(-1.43%) |
Apr 18, 2019 | 30.10 | 30.27 | 29.94 | 29.98 | 3,449,997 | -0.05(-0.17%) |
Apr 17, 2019 | 30.12 | 30.40 | 29.89 | 30.03 | 3,028,887 | +0.03(+0.09%) |
Apr 16, 2019 | 30.11 | 30.20 | 29.95 | 30.01 | 2,638,272 | -0.07(-0.23%) |
Apr 15, 2019 | 30.23 | 30.24 | 29.87 | 30.07 | 2,536,818 | -0.04(-0.14%) |
Apr 12, 2019 | 30.01 | 30.16 | 29.90 | 30.12 | 2,433,330 | +0.35(+1.19%) |
Apr 11, 2019 | 29.61 | 29.85 | 29.56 | 29.77 | 1,728,583 | +0.17(+0.58%) |
Apr 10, 2019 | 29.50 | 29.66 | 29.47 | 29.59 | 1,694,418 | +0.09(+0.32%) |
Apr 09, 2019 | 29.70 | 29.78 | 29.45 | 29.50 | 2,345,023 | -0.34(-1.12%) |
Apr 08, 2019 | 29.77 | 29.84 | 29.49 | 29.83 | 2,106,877 | -0.01(-0.03%) |
Apr 05, 2019 | 29.87 | 30.08 | 29.80 | 29.84 | 2,558,757 | +0.07(+0.23%) |
Apr 04, 2019 | 29.52 | 29.89 | 29.50 | 29.77 | 3,701,420 | +0.20(+0.67%) |
Apr 03, 2019 | 29.58 | 29.81 | 29.48 | 29.58 | 4,782,759 | +0.31(+1.06%) |
Apr 02, 2019 | 29.26 | 29.38 | 29.17 | 29.27 | 3,387,461 | +0.09(+0.29%) |
Apr 01, 2019 | 28.75 | 29.28 | 28.66 | 29.18 | 6,074,049 | +0.71(+2.48%) |
Mar 29, 2019 | 28.43 | 28.66 | 28.35 | 28.47 | 5,079,851 | +0.17(+0.61%) |
Mar 28, 2019 | 28.63 | 28.81 | 28.29 | 28.30 | 4,800,407 | -0.29(-1.02%) |
Mar 27, 2019 | 28.91 | 29.02 | 28.47 | 28.60 | 4,168,543 | -0.32(-1.10%) |
Mar 26, 2019 | 29.28 | 29.38 | 28.67 | 28.91 | 4,204,122 | -0.11(-0.39%) |
Mar 25, 2019 | 29.03 | 29.24 | 28.77 | 29.03 | 2,862,004 | -0.08(-0.27%) |
Mar 22, 2019 | 29.84 | 29.89 | 29.04 | 29.10 | 3,918,925 | -0.83(-2.76%) |
Mar 21, 2019 | 29.39 | 30.06 | 29.33 | 29.93 | 3,687,444 | +0.49(+1.67%) |
Mar 20, 2019 | 29.77 | 29.78 | 29.18 | 29.44 | 3,200,838 | -0.34(-1.13%) |
Mar 19, 2019 | 29.68 | 30.01 | 29.64 | 29.77 | 3,871,660 | +0.22(+0.76%) |
Mar 18, 2019 | 29.77 | 29.86 | 29.44 | 29.55 | 3,686,978 | -0.15(-0.49%) |
Mar 15, 2019 | 29.44 | 29.71 | 29.39 | 29.70 | 6,996,942 | +0.26(+0.88%) |
Mar 14, 2019 | 29.46 | 29.46 | 29.16 | 29.44 | 3,453,077 | -0.08(-0.26%) |
Mar 13, 2019 | 29.54 | 29.69 | 29.44 | 29.52 | 2,949,195 | +0.09(+0.32%) |
Mar 12, 2019 | 29.52 | 29.53 | 29.35 | 29.42 | 2,761,881 | +0.00(+0.00%) |
Mar 11, 2019 | 29.25 | 29.51 | 29.16 | 29.42 | 3,414,478 | +0.34(+1.18%) |
Mar 08, 2019 | 28.96 | 29.12 | 28.82 | 29.08 | 3,260,636 | -0.15(-0.50%) |
Mar 07, 2019 | 29.70 | 29.70 | 29.09 | 29.22 | 3,902,466 | -0.46(-1.56%) |
Mar 06, 2019 | 29.84 | 29.89 | 29.68 | 29.69 | 3,009,269 | -0.15(-0.52%) |
Mar 05, 2019 | 30.02 | 30.07 | 29.84 | 29.84 | 3,667,645 | -0.16(-0.54%) |
Mar 04, 2019 | 30.14 | 30.32 | 29.63 | 30.01 | 3,714,069 | -0.04(-0.14%) |
Mar 01, 2019 | 30.14 | 30.32 | 29.96 | 30.05 | 4,292,183 | +0.10(+0.34%) |
Feb 28, 2019 | 29.72 | 30.04 | 29.69 | 29.95 | 5,274,797 | +0.10(+0.35%) |
Feb 27, 2019 | 29.76 | 29.86 | 29.46 | 29.84 | 3,031,150 | -0.02(-0.06%) |
Feb 26, 2019 | 29.97 | 30.12 | 29.85 | 29.86 | 4,274,526 | -0.15(-0.48%) |
Feb 25, 2019 | 29.94 | 30.20 | 29.85 | 30.01 | 6,033,572 | +0.20(+0.66%) |
Feb 22, 2019 | 29.65 | 29.88 | 29.59 | 29.81 | 2,955,925 | +0.30(+1.01%) |
Feb 21, 2019 | 29.54 | 29.65 | 29.39 | 29.51 | 3,229,186 | -0.14(-0.46%) |
Feb 20, 2019 | 29.30 | 29.77 | 29.16 | 29.65 | 4,882,111 | +0.39(+1.34%) |
Feb 19, 2019 | 29.37 | 29.47 | 29.20 | 29.25 | 3,949,693 | -0.27(-0.90%) |
Feb 15, 2019 | 29.11 | 29.54 | 29.07 | 29.52 | 5,226,737 | +0.67(+2.31%) |
Feb 14, 2019 | 28.95 | 29.02 | 28.77 | 28.85 | 3,450,711 | -0.27(-0.91%) |
Feb 13, 2019 | 29.25 | 29.25 | 28.88 | 29.12 | 4,534,051 | +0.02(+0.06%) |
Feb 12, 2019 | 28.72 | 29.26 | 28.67 | 29.10 | 5,769,388 | +0.56(+1.98%) |
Feb 11, 2019 | 28.62 | 28.76 | 28.42 | 28.53 | 2,960,422 | -0.03(-0.09%) |
Feb 08, 2019 | 28.19 | 28.56 | 28.11 | 28.56 | 5,280,868 | +0.15(+0.54%) |
Feb 07, 2019 | 28.64 | 28.99 | 28.26 | 28.41 | 5,148,487 | -0.48(-1.66%) |
Feb 06, 2019 | 28.62 | 29.06 | 28.60 | 28.88 | 5,107,030 | +0.19(+0.66%) |
Feb 05, 2019 | 28.70 | 28.83 | 28.53 | 28.70 | 4,931,636 | +0.00(+0.00%) |
Feb 04, 2019 | 28.29 | 28.82 | 28.23 | 28.70 | 6,840,071 | +0.39(+1.39%) |
Feb 01, 2019 | 28.57 | 28.64 | 28.11 | 28.30 | 6,040,572 | -0.15(-0.51%) |
Jan 31, 2019 | 28.60 | 28.63 | 28.16 | 28.45 | 13,840,527 | -0.22(-0.78%) |
Jan 30, 2019 | 28.94 | 28.97 | 28.36 | 28.67 | 10,297,700 | -0.17(-0.59%) |
Jan 29, 2019 | 27.46 | 29.06 | 27.37 | 28.84 | 19,396,822 | +2.87(+11.07%) |
Jan 28, 2019 | 25.62 | 26.10 | 25.50 | 25.97 | 9,470,254 | +0.00(+0.00%) |
Jan 25, 2019 | 25.93 | 26.34 | 25.78 | 25.97 | 10,007,916 | +0.43(+1.67%) |
Jan 24, 2019 | 25.20 | 25.71 | 25.16 | 25.54 | 8,606,154 | +0.47(+1.88%) |
Jan 23, 2019 | 25.20 | 25.41 | 24.74 | 25.07 | 11,571,721 | -0.09(-0.37%) |
Jan 22, 2019 | 25.96 | 26.04 | 25.10 | 25.16 | 9,415,599 | -1.03(-3.95%) |
Jan 18, 2019 | 25.94 | 26.32 | 25.89 | 26.20 | 5,381,647 | +0.31(+1.19%) |
Jan 17, 2019 | 25.58 | 26.03 | 25.50 | 25.89 | 4,341,936 | +0.17(+0.66%) |
Jan 16, 2019 | 25.75 | 25.98 | 25.70 | 25.72 | 3,523,761 | -0.03(-0.10%) |
Jan 15, 2019 | 25.52 | 25.87 | 25.51 | 25.75 | 3,714,371 | +0.21(+0.84%) |
Jan 14, 2019 | 25.45 | 25.62 | 25.37 | 25.53 | 4,678,031 | -0.17(-0.67%) |
Jan 11, 2019 | 25.70 | 25.80 | 25.51 | 25.70 | 4,745,287 | -0.26(-0.99%) |
Jan 10, 2019 | 25.23 | 25.99 | 25.22 | 25.96 | 4,096,421 | +0.57(+2.26%) |
Jan 09, 2019 | 25.37 | 25.61 | 25.22 | 25.39 | 5,139,380 | +0.17(+0.68%) |
Jan 08, 2019 | 25.33 | 25.35 | 24.91 | 25.22 | 5,434,034 | +0.24(+0.96%) |
Jan 07, 2019 | 24.86 | 25.19 | 24.78 | 24.98 | 6,125,617 | -0.01(-0.03%) |
Jan 04, 2019 | 24.45 | 25.22 | 24.29 | 24.98 | 7,874,594 | +1.01(+4.21%) |
Jan 03, 2019 | 24.98 | 25.11 | 23.95 | 23.98 | 10,755,575 | -1.58(-6.19%) |
Jan 02, 2019 | 25.31 | 25.79 | 25.16 | 25.56 | 5,949,586 | -0.28(-1.09%) |
Dec 31, 2018 | 25.62 | 25.86 | 25.55 | 25.84 | 4,423,657 | +0.39(+1.55%) |
Dec 28, 2018 | 25.51 | 25.87 | 25.22 | 25.45 | 5,422,333 | +0.04(+0.17%) |
Dec 27, 2018 | 24.63 | 25.40 | 24.37 | 25.40 | 8,630,588 | +0.44(+1.78%) |
Dec 26, 2018 | 24.09 | 24.97 | 23.67 | 24.96 | 9,347,929 | +1.03(+4.33%) |
Dec 24, 2018 | 24.27 | 24.56 | 23.92 | 23.92 | 4,949,885 | -0.69(-2.81%) |
Dec 21, 2018 | 25.10 | 25.43 | 24.50 | 24.62 | 15,624,793 | -0.66(-2.61%) |
Dec 20, 2018 | 25.57 | 25.91 | 24.89 | 25.28 | 8,910,626 | -0.44(-1.70%) |
Dec 19, 2018 | 26.24 | 26.91 | 25.54 | 25.71 | 7,556,197 | -0.50(-1.93%) |
Dec 18, 2018 | 26.63 | 26.86 | 26.04 | 26.22 | 5,581,446 | -0.21(-0.81%) |
Dec 17, 2018 | 26.85 | 27.20 | 26.19 | 26.43 | 6,745,479 | -0.45(-1.69%) |
Dec 14, 2018 | 26.99 | 27.39 | 26.81 | 26.88 | 3,746,026 | -0.46(-1.69%) |
Dec 13, 2018 | 27.52 | 27.67 | 27.09 | 27.34 | 5,147,379 | -0.01(-0.03%) |
Dec 12, 2018 | 27.56 | 27.87 | 27.34 | 27.35 | 5,836,670 | +0.33(+1.23%) |
Dec 11, 2018 | 27.63 | 27.76 | 26.99 | 27.02 | 6,063,052 | -0.15(-0.54%) |
Dec 10, 2018 | 26.79 | 27.25 | 26.40 | 27.17 | 6,438,295 | +0.28(+1.05%) |
Dec 07, 2018 | 27.58 | 28.04 | 26.75 | 26.88 | 7,636,208 | -0.72(-2.60%) |
Dec 06, 2018 | 26.93 | 27.61 | 26.22 | 27.60 | 10,887,467 | +0.10(+0.37%) |
Dec 04, 2018 | 28.25 | 28.42 | 27.40 | 27.50 | 7,401,328 | -1.06(-3.71%) |
Dec 03, 2018 | 28.06 | 28.65 | 28.06 | 28.56 | 6,572,767 | +1.00(+3.63%) |
Nov 30, 2018 | 27.22 | 27.66 | 27.20 | 27.56 | 7,959,357 | +0.31(+1.13%) |
Nov 29, 2018 | 27.53 | 27.58 | 27.24 | 27.25 | 3,893,907 | -0.33(-1.21%) |
Nov 28, 2018 | 27.34 | 27.59 | 26.90 | 27.58 | 4,926,566 | +0.57(+2.12%) |
Nov 27, 2018 | 26.64 | 27.09 | 26.46 | 27.01 | 4,607,615 | +0.03(+0.13%) |
Nov 26, 2018 | 27.03 | 27.08 | 26.80 | 26.98 | 3,799,977 | +0.32(+1.19%) |
Nov 23, 2018 | 25.93 | 26.93 | 25.89 | 26.66 | 3,060,328 | +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 | 5,826,201 | -0.27(-1.00%) |
Nov 19, 2018 | 27.29 | 27.34 | 26.56 | 26.65 | 6,477,597 | -0.74(-2.72%) |
Nov 16, 2018 | 27.16 | 27.69 | 27.09 | 27.40 | 7,263,370 | -0.02(-0.06%) |
Nov 15, 2018 | 26.68 | 27.63 | 26.66 | 27.41 | 7,315,275 | +0.55(+2.04%) |
Nov 14, 2018 | 27.44 | 27.83 | 26.81 | 26.87 | 8,132,794 | -0.37(-1.37%) |
Nov 13, 2018 | 27.23 | 27.84 | 27.11 | 27.24 | 8,444,481 | +0.27(+1.01%) |
Nov 12, 2018 | 28.19 | 28.24 | 26.93 | 26.97 | 9,952,682 | -1.57(-5.51%) |
Nov 09, 2018 | 28.75 | 28.85 | 28.33 | 28.54 | 5,442,941 | -0.46(-1.58%) |
Nov 08, 2018 | 28.69 | 29.01 | 28.58 | 29.00 | 4,267,045 | +0.08(+0.26%) |
Nov 07, 2018 | 28.63 | 28.93 | 28.47 | 28.92 | 3,954,878 | +0.54(+1.89%) |
Nov 06, 2018 | 28.13 | 28.58 | 28.11 | 28.39 | 3,677,590 | +0.27(+0.97%) |
Nov 05, 2018 | 28.06 | 28.24 | 27.76 | 28.12 | 4,183,516 | +0.13(+0.46%) |
Nov 02, 2018 | 28.29 | 28.37 | 27.80 | 27.99 | 6,132,451 | -0.16(-0.57%) |
Nov 01, 2018 | 27.40 | 28.24 | 27.34 | 28.15 | 7,029,476 | +0.98(+3.60%) |
Oct 31, 2018 | 27.00 | 27.62 | 26.90 | 27.17 | 8,108,011 | +0.61(+2.31%) |
Oct 30, 2018 | 26.04 | 26.63 | 25.87 | 26.56 | 7,885,018 | +0.54(+2.09%) |
Oct 29, 2018 | 26.61 | 26.78 | 25.63 | 26.02 | 7,228,668 | -0.09(-0.33%) |
Oct 26, 2018 | 26.12 | 26.59 | 25.68 | 26.10 | 8,890,490 | -0.65(-2.42%) |
Oct 25, 2018 | 26.36 | 26.82 | 26.06 | 26.75 | 9,327,129 | +0.98(+3.80%) |
Oct 24, 2018 | 26.69 | 27.13 | 25.73 | 25.77 | 15,012,170 | -0.94(-3.53%) |
Oct 23, 2018 | 24.87 | 27.04 | 23.96 | 26.71 | 21,222,556 | +0.49(+1.88%) |
Oct 22, 2018 | 26.28 | 26.46 | 26.02 | 26.22 | 9,302,898 | +0.04(+0.16%) |
Oct 19, 2018 | 26.59 | 26.81 | 26.09 | 26.18 | 8,520,808 | -0.33(-1.25%) |
Oct 18, 2018 | 27.29 | 27.43 | 26.38 | 26.51 | 8,414,672 | -1.04(-3.77%) |
Oct 17, 2018 | 27.75 | 27.92 | 27.22 | 27.55 | 6,014,184 | -0.21(-0.77%) |
Oct 16, 2018 | 27.37 | 28.38 | 27.24 | 27.76 | 7,041,428 | +0.72(+2.67%) |
Oct 15, 2018 | 27.27 | 27.34 | 27.03 | 27.04 | 7,087,020 | -0.29(-1.06%) |
Oct 12, 2018 | 27.23 | 27.43 | 26.82 | 27.33 | 9,623,036 | +0.67(+2.52%) |
Oct 11, 2018 | 27.28 | 27.78 | 26.59 | 26.65 | 12,184,182 | -0.83(-3.03%) |
Oct 10, 2018 | 28.85 | 28.90 | 27.40 | 27.49 | 14,485,535 | -1.64(-5.64%) |
Oct 09, 2018 | 29.32 | 29.41 | 29.12 | 29.13 | 4,605,440 | -0.19(-0.64%) |
Oct 08, 2018 | 29.43 | 29.57 | 29.13 | 29.32 | 6,282,015 | -0.22(-0.75%) |
Oct 05, 2018 | 30.43 | 30.52 | 29.43 | 29.54 | 5,891,170 | -0.82(-2.72%) |
Oct 04, 2018 | 29.89 | 30.41 | 29.73 | 30.36 | 6,915,317 | -0.03(-0.11%) |
Oct 03, 2018 | 30.32 | 30.55 | 30.24 | 30.40 | 3,497,446 | +0.23(+0.76%) |
Oct 02, 2018 | 30.00 | 30.31 | 29.93 | 30.17 | 3,094,061 | +0.16(+0.54%) |
Oct 01, 2018 | 30.15 | 30.34 | 29.94 | 30.00 | 4,282,348 | -0.02(-0.06%) |
Sep 28, 2018 | 29.97 | 30.11 | 29.91 | 30.02 | 4,191,382 | -0.08(-0.25%) |
Sep 27, 2018 | 30.15 | 30.32 | 30.07 | 30.10 | 3,474,241 | -0.01(-0.03%) |
Sep 26, 2018 | 30.21 | 30.47 | 30.08 | 30.11 | 5,888,993 | -0.09(-0.31%) |
Sep 25, 2018 | 30.36 | 30.51 | 30.13 | 30.20 | 4,530,198 | -0.15(-0.50%) |
Sep 24, 2018 | 30.51 | 30.57 | 30.19 | 30.35 | 3,767,504 | -0.20(-0.64%) |
Sep 21, 2018 | 30.87 | 31.09 | 30.46 | 30.55 | 13,051,301 | -0.18(-0.58%) |
Sep 20, 2018 | 30.14 | 30.92 | 30.06 | 30.73 | 8,704,551 | +0.75(+2.50%) |
Sep 19, 2018 | 30.02 | 30.11 | 29.77 | 29.98 | 3,613,002 | -0.02(-0.06%) |
Sep 18, 2018 | 30.05 | 30.17 | 29.83 | 30.00 | 6,089,226 | +0.08(+0.26%) |
Sep 17, 2018 | 30.00 | 30.23 | 29.88 | 29.92 | 4,280,744 | -0.08(-0.26%) |
Sep 14, 2018 | 30.28 | 30.62 | 29.93 | 30.00 | 8,029,896 | +0.18(+0.60%) |
Sep 13, 2018 | 28.92 | 29.85 | 28.92 | 29.82 | 12,048,622 | +0.89(+3.09%) |
Sep 12, 2018 | 28.46 | 29.04 | 28.41 | 28.92 | 4,639,141 | +0.39(+1.37%) |
Sep 11, 2018 | 28.64 | 28.79 | 28.48 | 28.53 | 4,613,376 | -0.36(-1.24%) |
Sep 10, 2018 | 28.70 | 28.97 | 28.64 | 28.89 | 5,231,638 | +0.33(+1.16%) |
Sep 07, 2018 | 28.29 | 28.69 | 28.29 | 28.56 | 3,993,254 | +0.04(+0.15%) |
Sep 06, 2018 | 28.41 | 28.56 | 28.21 | 28.52 | 5,765,871 | +0.18(+0.63%) |
Sep 05, 2018 | 28.32 | 28.44 | 28.12 | 28.34 | 4,516,355 | -0.09(-0.30%) |
Sep 04, 2018 | 28.43 | 28.47 | 28.17 | 28.42 | 4,578,997 | -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 | 28.46 | 3,788,181 | -0.14(-0.48%) |
Aug 29, 2018 | 28.48 | 28.76 | 28.39 | 28.60 | 4,586,619 | +0.12(+0.42%) |
Aug 28, 2018 | 28.52 | 28.63 | 28.31 | 28.48 | 4,517,992 | +0.04(+0.15%) |
Aug 27, 2018 | 28.03 | 28.68 | 27.99 | 28.44 | 5,662,983 | +0.52(+1.88%) |
Aug 24, 2018 | 27.81 | 28.00 | 27.62 | 27.92 | 3,795,579 | +0.15(+0.55%) |
Aug 23, 2018 | 27.82 | 27.96 | 27.70 | 27.76 | 3,512,498 | -0.06(-0.21%) |
Aug 22, 2018 | 27.85 | 27.94 | 27.75 | 27.82 | 4,572,118 | +0.01(+0.03%) |
Aug 21, 2018 | 27.92 | 27.97 | 27.79 | 27.81 | 3,731,230 | -0.09(-0.33%) |
Aug 20, 2018 | 28.00 | 28.10 | 27.79 | 27.91 | 3,617,578 | -0.03(-0.09%) |
Aug 17, 2018 | 27.81 | 27.98 | 27.69 | 27.93 | 3,696,635 | +0.25(+0.92%) |
Aug 16, 2018 | 27.41 | 27.86 | 27.37 | 27.68 | 4,531,575 | +0.30(+1.08%) |
Aug 15, 2018 | 27.47 | 27.54 | 27.13 | 27.38 | 5,717,078 | -0.29(-1.04%) |
Aug 14, 2018 | 27.53 | 27.75 | 27.52 | 27.67 | 4,264,968 | +0.17(+0.62%) |
Aug 13, 2018 | 27.80 | 27.92 | 27.49 | 27.50 | 4,642,902 | -0.19(-0.70%) |
Aug 10, 2018 | 27.82 | 27.92 | 27.65 | 27.70 | 4,537,837 | -0.30(-1.06%) |
Aug 09, 2018 | 28.10 | 28.35 | 27.93 | 27.99 | 3,905,859 | -0.17(-0.60%) |
Aug 08, 2018 | 27.99 | 28.33 | 27.86 | 28.16 | 6,972,646 | +0.19(+0.70%) |
Aug 07, 2018 | 28.00 | 28.07 | 27.89 | 27.97 | 7,409,148 | +0.10(+0.36%) |
Aug 06, 2018 | 27.64 | 27.98 | 27.60 | 27.86 | 4,784,187 | +0.08(+0.30%) |
Aug 03, 2018 | 27.88 | 27.96 | 27.61 | 27.78 | 7,465,143 | +0.04(+0.15%) |
Aug 02, 2018 | 27.69 | 27.95 | 27.54 | 27.74 | 5,522,594 | -0.09(-0.33%) |
Aug 01, 2018 | 27.95 | 28.19 | 27.55 | 27.83 | 5,825,476 | -0.24(-0.84%) |
Jul 31, 2018 | 27.84 | 28.22 | 27.81 | 28.07 | 5,404,385 | +0.20(+0.73%) |
Jul 30, 2018 | 28.51 | 28.89 | 27.82 | 27.86 | 10,080,909 | -0.51(-1.79%) |
Jul 27, 2018 | 28.47 | 28.61 | 28.15 | 28.37 | 8,805,795 | -0.08(-0.27%) |
Jul 26, 2018 | 27.78 | 28.57 | 27.70 | 28.45 | 11,192,048 | +0.36(+1.26%) |
Jul 25, 2018 | 26.16 | 28.18 | 26.14 | 28.09 | 24,466,248 | +2.86(+11.33%) |
Jul 24, 2018 | 24.99 | 25.60 | 24.94 | 25.23 | 12,886,478 | +0.40(+1.60%) |
Jul 23, 2018 | 24.62 | 24.88 | 24.52 | 24.84 | 5,070,355 | +0.20(+0.82%) |
Jul 20, 2018 | 24.70 | 24.79 | 24.62 | 24.63 | 3,872,110 | -0.19(-0.75%) |
Jul 19, 2018 | 24.84 | 24.94 | 24.73 | 24.82 | 4,726,779 | -0.09(-0.37%) |
Jul 18, 2018 | 24.66 | 24.97 | 24.59 | 24.91 | 6,650,767 | +0.22(+0.89%) |
Jul 17, 2018 | 24.15 | 24.79 | 24.09 | 24.69 | 5,784,579 | +0.50(+2.06%) |
Jul 16, 2018 | 24.39 | 24.42 | 24.16 | 24.19 | 4,323,800 | -0.17(-0.69%) |
Jul 13, 2018 | 24.24 | 24.48 | 24.21 | 24.36 | 3,155,111 | +0.11(+0.45%) |
Jul 12, 2018 | 24.11 | 24.32 | 24.11 | 24.25 | 4,282,190 | +0.35(+1.45%) |
Jul 11, 2018 | 24.14 | 24.25 | 23.87 | 23.91 | 5,082,833 | -0.58(-2.38%) |
Jul 10, 2018 | 24.11 | 24.52 | 23.80 | 24.49 | 6,047,487 | -0.04(-0.17%) |
Jul 09, 2018 | 24.05 | 24.56 | 23.98 | 24.53 | 6,496,633 | +0.74(+3.09%) |
Jul 06, 2018 | 23.60 | 23.94 | 23.55 | 23.80 | 4,654,632 | +0.14(+0.61%) |
Jul 05, 2018 | 23.24 | 23.65 | 23.23 | 23.65 | 5,306,768 | +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 | 8,167,833 | +0.17(+0.73%) |
Jun 29, 2018 | 22.91 | 23.49 | 22.90 | 23.27 | 7,637,704 | +0.44(+1.93%) |
Jun 28, 2018 | 23.15 | 23.21 | 22.73 | 22.83 | 10,546,806 | -0.43(-1.85%) |
Jun 27, 2018 | 23.47 | 23.66 | 23.26 | 23.26 | 4,482,845 | -0.17(-0.72%) |
Jun 26, 2018 | 23.46 | 23.55 | 23.36 | 23.43 | 4,217,269 | -0.03(-0.11%) |
Jun 25, 2018 | 23.94 | 23.99 | 23.26 | 23.46 | 7,643,404 | -0.64(-2.67%) |
Jun 22, 2018 | 24.25 | 24.25 | 23.94 | 24.10 | 15,358,997 | +0.17(+0.71%) |
Jun 21, 2018 | 24.28 | 24.32 | 23.89 | 23.93 | 4,640,624 | -0.08(-0.35%) |
Jun 20, 2018 | 24.15 | 24.16 | 23.95 | 24.02 | 4,277,134 | +0.01(+0.04%) |
Jun 19, 2018 | 24.01 | 24.10 | 23.74 | 24.01 | 6,892,047 | -0.41(-1.70%) |
Jun 18, 2018 | 24.30 | 24.45 | 24.06 | 24.42 | 6,288,738 | -0.19(-0.76%) |
Jun 15, 2018 | 24.62 | 24.02 | 24.61 | 17,902,736 | +0.17(+0.69%) | |
Jun 14, 2018 | 24.28 | 24.49 | 24.19 | 24.44 | 4,358,139 | +0.25(+1.01%) |
Jun 13, 2018 | 24.22 | 24.26 | 24.08 | 24.19 | 4,321,587 | +0.00(+0.00%) |
Jun 12, 2018 | 24.42 | 24.42 | 24.06 | 24.19 | 3,733,681 | -0.20(-0.83%) |
Jun 11, 2018 | 24.30 | 24.45 | 24.26 | 24.40 | 3,746,867 | +0.08(+0.31%) |
Jun 08, 2018 | 24.30 | 24.37 | 24.22 | 24.32 | 4,776,354 | -0.05(-0.21%) |
Jun 07, 2018 | 24.43 | 24.53 | 24.21 | 24.37 | 5,508,430 | -0.08(-0.35%) |
Jun 06, 2018 | 24.46 | 24.08 | 24.46 | 6,676,892 | +0.29(+1.19%) | |
Jun 05, 2018 | 23.92 | 24.19 | 23.90 | 24.17 | 8,533,847 | +0.38(+1.60%) |
Jun 04, 2018 | 23.69 | 23.85 | 23.63 | 23.79 | 6,403,631 | +0.14(+0.61%) |
Jun 01, 2018 | 23.08 | 23.68 | 23.03 | 23.64 | 9,308,684 | +0.66(+2.87%) |
May 31, 2018 | 23.00 | 23.15 | 22.79 | 22.98 | 15,004,835 | +0.69(+3.11%) |
May 30, 2018 | 22.65 | 22.65 | 22.19 | 22.29 | 7,065,177 | -0.18(-0.79%) |
May 29, 2018 | 22.57 | 22.68 | 22.28 | 22.47 | 5,676,628 | -0.27(-1.18%) |
May 25, 2018 | 22.74 | 22.74 | 22.74 | 0 | -0.23(-0.99%) | |
May 24, 2018 | 23.24 | 23.32 | 22.93 | 22.96 | 5,455,389 | -0.37(-1.58%) |
May 23, 2018 | 23.05 | 23.33 | 23.02 | 23.33 | 6,119,978 | +0.11(+0.47%) |
May 22, 2018 | 23.38 | 23.43 | 23.16 | 23.22 | 6,892,845 | -0.10(-0.43%) |
May 21, 2018 | 23.46 | 23.56 | 23.23 | 23.32 | 4,684,007 | +0.06(+0.25%) |
May 18, 2018 | 23.32 | 23.40 | 23.25 | 23.27 | 5,234,491 | -0.12(-0.50%) |
May 17, 2018 | 23.51 | 23.61 | 23.30 | 23.38 | 7,232,653 | -0.24(-1.03%) |
May 16, 2018 | 23.28 | 23.65 | 23.27 | 23.63 | 6,672,834 | +0.34(+1.44%) |
May 15, 2018 | 23.48 | 23.56 | 23.15 | 23.29 | 6,501,788 | -0.29(-1.25%) |
May 14, 2018 | 23.67 | 23.76 | 23.51 | 23.59 | 8,304,238 | +0.06(+0.25%) |
May 11, 2018 | 23.02 | 23.56 | 23.00 | 23.53 | 12,449,358 | +0.54(+2.34%) |
May 10, 2018 | 22.83 | 23.03 | 22.80 | 22.99 | 6,226,193 | +0.24(+1.03%) |
May 09, 2018 | 22.64 | 22.85 | 22.55 | 22.75 | 4,434,630 | +0.24(+1.04%) |
May 08, 2018 | 22.63 | 22.68 | 22.46 | 22.52 | 8,198,660 | -0.13(-0.59%) |
May 07, 2018 | 22.80 | 22.82 | 22.64 | 22.65 | 4,135,634 | -0.10(-0.44%) |
May 04, 2018 | 22.27 | 22.85 | 22.26 | 22.75 | 4,159,899 | +0.43(+1.92%) |
May 03, 2018 | 22.36 | 22.40 | 21.94 | 22.33 | 7,202,624 | -0.11(-0.49%) |
May 02, 2018 | 22.59 | 22.75 | 22.38 | 22.43 | 5,528,243 | -0.10(-0.45%) |