Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 29.83 | 30.04 | 29.80 | 29.85 | 2,912,742 | +0.00(+0.00%) |
Jun 27, 2019 | 29.54 | 29.96 | 29.54 | 29.85 | 1,867,995 | +0.48(+1.65%) |
Jun 26, 2019 | 30.42 | 30.44 | 29.32 | 29.37 | 4,403,247 | -1.05(-3.46%) |
Jun 25, 2019 | 30.14 | 30.47 | 29.99 | 30.42 | 2,503,841 | +0.87(+2.93%) |
Jun 24, 2019 | 30.48 | 30.60 | 29.56 | 29.56 | 2,143,336 | -0.96(-3.13%) |
Jun 21, 2019 | 30.33 | 30.65 | 30.26 | 30.51 | 3,149,511 | +0.17(+0.56%) |
Jun 20, 2019 | 30.11 | 30.39 | 29.97 | 30.34 | 1,450,157 | +0.38(+1.27%) |
Jun 19, 2019 | 29.77 | 30.10 | 29.63 | 29.96 | 1,378,662 | +0.19(+0.63%) |
Jun 18, 2019 | 29.62 | 29.90 | 29.57 | 29.77 | 1,666,245 | +0.23(+0.78%) |
Jun 17, 2019 | 29.78 | 29.87 | 29.51 | 29.54 | 1,397,816 | -0.17(-0.56%) |
Jun 14, 2019 | 29.68 | 29.80 | 29.49 | 29.71 | 1,260,191 | +0.08(+0.28%) |
Jun 13, 2019 | 29.58 | 29.65 | 29.27 | 29.63 | 1,541,141 | +0.14(+0.48%) |
Jun 12, 2019 | 29.33 | 29.56 | 29.27 | 29.48 | 1,717,938 | +0.06(+0.20%) |
Jun 11, 2019 | 30.04 | 30.11 | 29.39 | 29.43 | 1,423,154 | -0.44(-1.46%) |
Jun 10, 2019 | 29.84 | 30.00 | 29.73 | 29.86 | 1,403,510 | +0.16(+0.53%) |
Jun 07, 2019 | 29.67 | 29.95 | 29.51 | 29.70 | 1,966,329 | +0.08(+0.28%) |
Jun 06, 2019 | 29.73 | 29.76 | 29.45 | 29.62 | 1,945,798 | -0.09(-0.30%) |
Jun 05, 2019 | 28.74 | 29.75 | 28.72 | 29.71 | 3,160,662 | +1.06(+3.69%) |
Jun 04, 2019 | 28.26 | 28.71 | 28.12 | 28.65 | 2,104,425 | +0.63(+2.26%) |
Jun 03, 2019 | 27.99 | 28.26 | 27.85 | 28.02 | 2,067,416 | +0.02(+0.08%) |
May 31, 2019 | 27.90 | 28.11 | 27.72 | 28.00 | 1,751,697 | -0.00(-0.01%) |
May 30, 2019 | 27.99 | 28.26 | 27.89 | 28.00 | 1,529,544 | +0.10(+0.34%) |
May 29, 2019 | 27.81 | 27.94 | 27.68 | 27.91 | 1,646,132 | +0.11(+0.41%) |
May 28, 2019 | 27.84 | 28.19 | 27.79 | 27.79 | 2,173,975 | -0.02(-0.07%) |
May 24, 2019 | 27.93 | 28.08 | 27.74 | 27.81 | 1,060,859 | +0.00(+0.01%) |
May 23, 2019 | 27.64 | 27.95 | 27.55 | 27.81 | 1,756,086 | -0.10(-0.38%) |
May 22, 2019 | 28.05 | 28.13 | 27.82 | 27.91 | 1,915,575 | -0.28(-1.01%) |
May 21, 2019 | 28.07 | 28.27 | 28.07 | 28.20 | 1,790,573 | +0.32(+1.13%) |
May 20, 2019 | 27.80 | 27.94 | 27.74 | 27.88 | 1,346,456 | -0.01(-0.04%) |
May 17, 2019 | 28.01 | 28.13 | 27.85 | 27.89 | 2,663,317 | -0.19(-0.69%) |
May 16, 2019 | 28.07 | 28.17 | 27.85 | 28.09 | 1,920,949 | +0.05(+0.19%) |
May 15, 2019 | 28.01 | 28.27 | 27.88 | 28.04 | 1,290,033 | -0.13(-0.45%) |
May 14, 2019 | 28.16 | 28.48 | 28.13 | 28.16 | 1,873,878 | +0.08(+0.30%) |
May 13, 2019 | 28.21 | 28.21 | 27.87 | 28.08 | 1,997,319 | -0.50(-1.74%) |
May 10, 2019 | 28.07 | 28.60 | 27.92 | 28.58 | 1,921,978 | +0.42(+1.48%) |
May 09, 2019 | 27.85 | 28.23 | 27.67 | 28.16 | 1,295,686 | +0.05(+0.19%) |
May 08, 2019 | 28.05 | 28.29 | 27.98 | 28.11 | 1,188,764 | +0.03(+0.10%) |
May 07, 2019 | 28.45 | 28.57 | 27.94 | 28.08 | 1,474,232 | -0.57(-1.97%) |
May 06, 2019 | 28.33 | 28.70 | 28.13 | 28.64 | 1,265,980 | +0.19(+0.66%) |
May 03, 2019 | 28.61 | 28.71 | 28.43 | 28.46 | 1,361,927 | -0.04(-0.15%) |
May 02, 2019 | 28.56 | 28.71 | 28.41 | 28.50 | 2,233,205 | -0.02(-0.06%) |
May 01, 2019 | 28.48 | 28.83 | 28.30 | 28.52 | 2,318,413 | +0.04(+0.13%) |
Apr 30, 2019 | 28.25 | 28.52 | 28.21 | 28.48 | 2,289,355 | +0.23(+0.82%) |
Apr 29, 2019 | 27.80 | 28.30 | 27.75 | 28.25 | 2,033,820 | +0.49(+1.77%) |
Apr 26, 2019 | 27.69 | 27.83 | 27.42 | 27.76 | 2,561,990 | +0.13(+0.47%) |
Apr 25, 2019 | 27.45 | 27.67 | 27.25 | 27.63 | 2,377,371 | +0.08(+0.29%) |
Apr 24, 2019 | 27.77 | 28.20 | 27.17 | 27.55 | 3,045,958 | -0.15(-0.52%) |
Apr 23, 2019 | 27.73 | 27.86 | 27.60 | 27.69 | 4,051,684 | -0.02(-0.09%) |
Apr 22, 2019 | 27.78 | 27.84 | 27.58 | 27.72 | 1,539,201 | -0.08(-0.29%) |
Apr 18, 2019 | 27.89 | 27.97 | 27.74 | 27.80 | 1,801,227 | -0.06(-0.23%) |
Apr 17, 2019 | 27.74 | 27.91 | 27.65 | 27.86 | 1,479,748 | +0.14(+0.50%) |
Apr 16, 2019 | 27.44 | 27.75 | 27.33 | 27.72 | 1,737,660 | +0.40(+1.45%) |
Apr 15, 2019 | 27.12 | 27.39 | 26.99 | 27.33 | 1,191,850 | +0.21(+0.76%) |
Apr 12, 2019 | 27.11 | 27.17 | 26.85 | 27.12 | 2,094,849 | +0.24(+0.88%) |
Apr 11, 2019 | 27.08 | 27.12 | 26.73 | 26.88 | 2,899,992 | -0.15(-0.54%) |
Apr 10, 2019 | 27.14 | 27.16 | 26.90 | 27.03 | 1,943,661 | -0.06(-0.23%) |
Apr 09, 2019 | 27.29 | 27.45 | 27.01 | 27.09 | 1,284,553 | -0.33(-1.19%) |
Apr 08, 2019 | 27.37 | 27.61 | 27.18 | 27.42 | 1,836,941 | +0.05(+0.19%) |
Apr 05, 2019 | 27.62 | 27.64 | 27.24 | 27.37 | 2,526,056 | -0.18(-0.66%) |
Apr 04, 2019 | 27.58 | 27.69 | 27.39 | 27.55 | 1,579,220 | -0.04(-0.13%) |
Apr 03, 2019 | 27.68 | 27.76 | 27.49 | 27.58 | 2,182,243 | +0.09(+0.33%) |
Apr 02, 2019 | 27.28 | 27.52 | 27.21 | 27.50 | 2,194,156 | +0.19(+0.69%) |
Apr 01, 2019 | 27.25 | 27.36 | 27.07 | 27.31 | 2,101,126 | +0.28(+1.04%) |
Mar 29, 2019 | 26.95 | 27.13 | 26.84 | 27.03 | 3,954,672 | +0.23(+0.86%) |
Mar 28, 2019 | 26.63 | 26.81 | 26.52 | 26.79 | 2,027,064 | +0.20(+0.74%) |
Mar 27, 2019 | 26.50 | 26.63 | 26.32 | 26.60 | 3,547,372 | +0.09(+0.33%) |
Mar 26, 2019 | 26.37 | 26.54 | 26.24 | 26.51 | 1,751,234 | +0.28(+1.07%) |
Mar 25, 2019 | 25.93 | 26.36 | 25.93 | 26.23 | 2,349,155 | +0.32(+1.22%) |
Mar 22, 2019 | 25.89 | 26.05 | 25.73 | 25.91 | 2,347,682 | -0.14(-0.55%) |
Mar 21, 2019 | 25.66 | 26.15 | 25.66 | 26.06 | 1,920,346 | +0.31(+1.19%) |
Mar 20, 2019 | 25.99 | 26.09 | 25.70 | 25.75 | 1,848,605 | -0.24(-0.93%) |
Mar 19, 2019 | 26.12 | 26.35 | 25.89 | 25.99 | 1,697,932 | -0.03(-0.12%) |
Mar 18, 2019 | 25.89 | 26.08 | 25.89 | 26.02 | 1,889,278 | +0.21(+0.83%) |
Mar 15, 2019 | 25.95 | 26.13 | 25.77 | 25.81 | 3,720,616 | -0.14(-0.52%) |
Mar 14, 2019 | 26.17 | 26.26 | 25.89 | 25.94 | 2,744,541 | -0.19(-0.73%) |
Mar 13, 2019 | 25.87 | 26.42 | 25.78 | 26.14 | 3,474,007 | +0.38(+1.47%) |
Mar 12, 2019 | 25.92 | 25.95 | 25.75 | 25.76 | 2,765,741 | -0.06(-0.24%) |
Mar 11, 2019 | 25.74 | 25.91 | 25.73 | 25.82 | 2,963,809 | +0.18(+0.69%) |
Mar 08, 2019 | 26.19 | 26.26 | 25.27 | 25.64 | 5,123,291 | -0.78(-2.94%) |
Mar 07, 2019 | 26.94 | 26.94 | 26.34 | 26.42 | 7,874,877 | -0.52(-1.94%) |
Mar 06, 2019 | 27.34 | 27.35 | 26.82 | 26.94 | 3,192,646 | -0.33(-1.21%) |
Mar 05, 2019 | 27.70 | 27.75 | 27.17 | 27.27 | 2,737,980 | -0.43(-1.56%) |
Mar 04, 2019 | 28.32 | 28.42 | 27.53 | 27.70 | 2,576,422 | -0.57(-2.00%) |
Mar 01, 2019 | 28.34 | 28.43 | 28.16 | 28.27 | 2,160,087 | +0.13(+0.46%) |
Feb 28, 2019 | 27.92 | 28.15 | 27.92 | 28.14 | 2,129,280 | +0.24(+0.85%) |
Feb 27, 2019 | 27.92 | 28.09 | 27.88 | 27.90 | 3,405,797 | -0.09(-0.33%) |
Feb 26, 2019 | 27.70 | 28.04 | 27.66 | 28.00 | 4,051,253 | +0.30(+1.07%) |
Feb 25, 2019 | 27.48 | 27.83 | 27.48 | 27.70 | 4,030,098 | +0.34(+1.24%) |
Feb 22, 2019 | 27.07 | 27.38 | 27.07 | 27.36 | 2,232,003 | +0.30(+1.10%) |
Feb 21, 2019 | 27.09 | 27.12 | 26.93 | 27.06 | 3,125,507 | -0.00(-0.01%) |
Feb 20, 2019 | 26.97 | 27.07 | 26.80 | 27.07 | 2,457,012 | +0.08(+0.30%) |
Feb 19, 2019 | 26.88 | 27.10 | 26.87 | 26.99 | 2,285,842 | +0.02(+0.07%) |
Feb 15, 2019 | 26.91 | 26.98 | 26.72 | 26.97 | 2,859,723 | +0.18(+0.69%) |
Feb 14, 2019 | 26.81 | 27.33 | 26.59 | 26.78 | 4,207,070 | -0.25(-0.94%) |
Feb 13, 2019 | 26.99 | 27.14 | 26.94 | 27.04 | 1,835,784 | +0.13(+0.48%) |
Feb 12, 2019 | 26.73 | 26.98 | 26.71 | 26.91 | 1,623,394 | +0.27(+1.00%) |
Feb 11, 2019 | 26.82 | 26.86 | 26.55 | 26.64 | 1,812,188 | -0.11(-0.41%) |
Feb 08, 2019 | 26.60 | 26.76 | 26.37 | 26.75 | 1,703,858 | +0.07(+0.28%) |
Feb 07, 2019 | 26.59 | 26.71 | 26.36 | 26.68 | 1,985,913 | -0.03(-0.13%) |
Feb 06, 2019 | 26.70 | 26.77 | 26.57 | 26.71 | 1,558,445 | +0.04(+0.14%) |
Feb 05, 2019 | 26.75 | 26.75 | 26.46 | 26.68 | 2,227,997 | -0.05(-0.17%) |
Feb 04, 2019 | 26.86 | 26.87 | 26.39 | 26.72 | 2,666,822 | -0.13(-0.48%) |
Feb 01, 2019 | 27.05 | 27.25 | 26.69 | 26.85 | 2,327,674 | -0.20(-0.75%) |
Jan 31, 2019 | 26.54 | 27.09 | 26.46 | 27.05 | 2,573,328 | +0.41(+1.56%) |
Jan 30, 2019 | 26.13 | 27.04 | 25.79 | 26.64 | 4,442,359 | +0.27(+1.03%) |
Jan 29, 2019 | 26.47 | 26.54 | 26.25 | 26.37 | 4,213,373 | -0.08(-0.30%) |
Jan 28, 2019 | 26.15 | 26.45 | 26.03 | 26.45 | 1,934,618 | +0.12(+0.44%) |
Jan 25, 2019 | 26.34 | 26.46 | 26.18 | 26.33 | 2,473,784 | +0.22(+0.82%) |
Jan 24, 2019 | 25.96 | 26.15 | 25.88 | 26.12 | 3,267,419 | +0.08(+0.31%) |
Jan 23, 2019 | 25.67 | 26.07 | 25.63 | 26.04 | 2,380,993 | +0.41(+1.59%) |
Jan 22, 2019 | 25.51 | 25.76 | 25.32 | 25.63 | 3,213,088 | +0.08(+0.31%) |
Jan 18, 2019 | 25.48 | 25.75 | 25.33 | 25.55 | 2,228,423 | +0.22(+0.85%) |
Jan 17, 2019 | 25.49 | 25.60 | 25.24 | 25.33 | 2,046,277 | -0.16(-0.63%) |
Jan 16, 2019 | 25.01 | 25.56 | 24.89 | 25.49 | 3,066,643 | +0.59(+2.37%) |
Jan 15, 2019 | 24.69 | 24.97 | 24.69 | 24.90 | 1,554,244 | +0.16(+0.63%) |
Jan 14, 2019 | 24.60 | 24.86 | 24.60 | 24.75 | 2,333,785 | -0.05(-0.21%) |
Jan 11, 2019 | 24.58 | 24.83 | 24.46 | 24.80 | 2,378,764 | +0.05(+0.19%) |
Jan 10, 2019 | 24.53 | 24.79 | 24.33 | 24.75 | 2,356,798 | +0.18(+0.73%) |
Jan 09, 2019 | 24.59 | 24.75 | 24.42 | 24.57 | 2,917,490 | +0.12(+0.49%) |
Jan 08, 2019 | 24.70 | 24.89 | 24.24 | 24.46 | 3,597,114 | -0.07(-0.29%) |
Jan 07, 2019 | 24.57 | 24.88 | 24.29 | 24.53 | 4,617,047 | -0.66(-2.61%) |
Jan 04, 2019 | 24.59 | 25.31 | 24.39 | 25.18 | 4,497,198 | +0.96(+3.97%) |
Jan 03, 2019 | 25.17 | 25.17 | 24.17 | 24.22 | 3,443,112 | -0.67(-2.69%) |
Jan 02, 2019 | 24.77 | 25.20 | 24.76 | 24.89 | 2,676,978 | -0.18(-0.70%) |
Dec 31, 2018 | 24.87 | 25.21 | 24.75 | 25.07 | 1,490,713 | +0.32(+1.29%) |
Dec 28, 2018 | 24.93 | 25.15 | 24.46 | 24.75 | 3,145,760 | -0.05(-0.20%) |
Dec 27, 2018 | 24.11 | 24.80 | 23.91 | 24.80 | 2,747,423 | +0.44(+1.79%) |
Dec 26, 2018 | 23.76 | 24.37 | 23.20 | 24.36 | 2,603,249 | +0.77(+3.28%) |
Dec 24, 2018 | 24.10 | 24.24 | 23.56 | 23.59 | 1,851,270 | -0.85(-3.47%) |
Dec 21, 2018 | 24.79 | 25.35 | 24.42 | 24.43 | 5,418,115 | -0.46(-1.85%) |
Dec 20, 2018 | 25.46 | 25.57 | 24.75 | 24.89 | 3,137,892 | -0.61(-2.41%) |
Dec 19, 2018 | 25.81 | 26.11 | 25.32 | 25.51 | 3,310,761 | -0.22(-0.87%) |
Dec 18, 2018 | 26.35 | 26.56 | 25.64 | 25.73 | 3,273,748 | -0.46(-1.77%) |
Dec 17, 2018 | 26.52 | 26.58 | 26.13 | 26.20 | 2,853,312 | -0.40(-1.49%) |
Dec 14, 2018 | 26.65 | 26.84 | 26.43 | 26.59 | 1,743,559 | -0.15(-0.55%) |
Dec 13, 2018 | 26.86 | 26.94 | 26.55 | 26.74 | 1,903,203 | -0.01(-0.03%) |
Dec 12, 2018 | 26.96 | 27.13 | 26.73 | 26.75 | 1,832,344 | +0.06(+0.21%) |
Dec 11, 2018 | 26.99 | 27.40 | 26.67 | 26.70 | 2,806,952 | +0.06(+0.24%) |
Dec 10, 2018 | 26.71 | 26.71 | 26.02 | 26.63 | 3,379,975 | -0.08(-0.30%) |
Dec 07, 2018 | 27.50 | 27.55 | 26.65 | 26.71 | 3,818,065 | -0.77(-2.81%) |
Dec 06, 2018 | 27.40 | 27.58 | 27.13 | 27.48 | 5,626,656 | -0.16(-0.56%) |
Dec 04, 2018 | 28.31 | 28.42 | 27.55 | 27.64 | 3,269,590 | -0.69(-2.43%) |
Dec 03, 2018 | 28.24 | 28.48 | 28.12 | 28.33 | 2,952,018 | +0.41(+1.46%) |
Nov 30, 2018 | 27.62 | 28.01 | 27.53 | 27.92 | 3,042,613 | +0.28(+1.03%) |
Nov 29, 2018 | 27.46 | 27.94 | 27.25 | 27.64 | 2,422,473 | +0.14(+0.51%) |
Nov 28, 2018 | 27.48 | 27.58 | 27.11 | 27.50 | 3,918,753 | +0.14(+0.53%) |
Nov 27, 2018 | 27.26 | 27.48 | 27.17 | 27.35 | 3,404,452 | +0.01(+0.03%) |
Nov 26, 2018 | 27.09 | 27.41 | 27.07 | 27.34 | 3,962,026 | +0.48(+1.79%) |
Nov 23, 2018 | 26.60 | 26.95 | 26.39 | 26.86 | 2,134,375 | +0.18(+0.69%) |
Nov 21, 2018 | 26.68 | 26.68 | 26.68 | 0 | -0.05(-0.19%) | |
Nov 20, 2018 | 26.98 | 26.98 | 26.40 | 26.73 | 3,881,616 | -0.48(-1.75%) |
Nov 19, 2018 | 27.11 | 27.31 | 27.04 | 27.21 | 3,311,310 | +0.08(+0.28%) |
Nov 16, 2018 | 26.82 | 27.21 | 26.66 | 27.13 | 3,273,842 | +0.20(+0.75%) |
Nov 15, 2018 | 26.27 | 26.96 | 26.06 | 26.93 | 3,133,080 | +0.67(+2.55%) |
Nov 14, 2018 | 27.26 | 27.43 | 26.18 | 26.26 | 4,837,578 | -0.84(-3.11%) |
Nov 13, 2018 | 27.12 | 27.32 | 26.95 | 27.11 | 3,453,141 | +0.02(+0.06%) |
Nov 12, 2018 | 27.63 | 27.69 | 27.00 | 27.09 | 2,511,187 | -0.55(-1.99%) |
Nov 09, 2018 | 27.81 | 27.92 | 27.40 | 27.64 | 2,286,129 | -0.29(-1.03%) |
Nov 08, 2018 | 27.52 | 27.96 | 27.52 | 27.93 | 2,193,360 | +0.18(+0.64%) |
Nov 07, 2018 | 27.57 | 27.81 | 27.42 | 27.75 | 3,394,471 | +0.35(+1.28%) |
Nov 06, 2018 | 27.05 | 27.44 | 27.05 | 27.40 | 2,756,460 | +0.26(+0.96%) |
Nov 05, 2018 | 26.64 | 27.16 | 26.63 | 27.14 | 2,673,924 | +0.54(+2.02%) |
Nov 02, 2018 | 26.72 | 26.87 | 26.34 | 26.60 | 2,416,298 | +0.00(+0.00%) |
Nov 01, 2018 | 26.47 | 26.75 | 26.28 | 26.60 | 3,557,639 | +0.09(+0.33%) |
Oct 31, 2018 | 26.43 | 26.64 | 26.33 | 26.51 | 3,794,533 | +0.27(+1.03%) |
Oct 30, 2018 | 25.83 | 26.28 | 25.59 | 26.24 | 3,861,044 | +0.54(+2.08%) |
Oct 29, 2018 | 25.80 | 26.01 | 25.41 | 25.71 | 4,556,489 | +0.17(+0.68%) |
Oct 26, 2018 | 25.38 | 25.73 | 25.11 | 25.53 | 4,674,955 | -0.02(-0.10%) |
Oct 25, 2018 | 25.00 | 25.69 | 24.79 | 25.56 | 5,847,805 | +0.64(+2.58%) |
Oct 24, 2018 | 24.83 | 25.34 | 24.46 | 24.92 | 7,657,913 | -0.05(-0.20%) |
Oct 23, 2018 | 24.30 | 25.03 | 24.30 | 24.97 | 6,054,711 | +0.20(+0.79%) |
Oct 22, 2018 | 24.79 | 24.98 | 24.72 | 24.77 | 3,114,745 | +0.09(+0.36%) |
Oct 19, 2018 | 24.51 | 24.83 | 24.40 | 24.68 | 2,178,200 | +0.23(+0.95%) |
Oct 18, 2018 | 24.65 | 24.93 | 24.40 | 24.45 | 2,711,392 | -0.20(-0.83%) |
Oct 17, 2018 | 24.82 | 24.88 | 24.25 | 24.65 | 7,379,090 | -0.40(-1.59%) |
Oct 16, 2018 | 24.68 | 25.15 | 24.58 | 25.05 | 2,643,518 | +0.59(+2.40%) |
Oct 15, 2018 | 24.43 | 24.67 | 24.40 | 24.46 | 3,428,802 | -0.00(-0.01%) |
Oct 12, 2018 | 25.34 | 25.34 | 24.18 | 24.47 | 4,063,031 | +0.11(+0.46%) |
Oct 11, 2018 | 24.95 | 25.16 | 24.15 | 24.35 | 6,701,611 | -0.71(-2.83%) |
Oct 10, 2018 | 25.76 | 25.89 | 25.03 | 25.06 | 3,096,446 | -0.76(-2.94%) |
Oct 09, 2018 | 25.90 | 25.99 | 25.50 | 25.82 | 2,153,455 | -0.15(-0.58%) |
Oct 08, 2018 | 26.12 | 26.16 | 25.72 | 25.97 | 1,984,991 | -0.18(-0.69%) |
Oct 05, 2018 | 26.30 | 26.44 | 26.04 | 26.15 | 1,968,557 | -0.09(-0.35%) |
Oct 04, 2018 | 26.19 | 26.57 | 26.11 | 26.24 | 3,051,057 | +0.02(+0.08%) |
Oct 03, 2018 | 26.43 | 26.44 | 26.08 | 26.22 | 2,956,338 | -0.05(-0.19%) |
Oct 02, 2018 | 26.62 | 26.64 | 26.12 | 26.27 | 3,956,937 | -0.37(-1.39%) |
Oct 01, 2018 | 26.42 | 26.71 | 26.26 | 26.64 | 3,299,738 | +0.41(+1.55%) |
Sep 28, 2018 | 26.36 | 26.47 | 26.21 | 26.23 | 3,266,320 | -0.20(-0.75%) |
Sep 27, 2018 | 26.36 | 26.53 | 26.32 | 26.43 | 3,643,714 | +0.16(+0.62%) |
Sep 26, 2018 | 26.77 | 26.93 | 26.24 | 26.27 | 4,517,853 | -0.54(-2.01%) |
Sep 25, 2018 | 27.52 | 27.54 | 26.80 | 26.81 | 4,202,400 | -0.68(-2.46%) |
Sep 24, 2018 | 27.61 | 27.62 | 27.44 | 27.48 | 2,339,809 | -0.20(-0.73%) |
Sep 21, 2018 | 27.55 | 27.75 | 27.42 | 27.69 | 4,324,023 | +0.21(+0.78%) |
Sep 20, 2018 | 27.62 | 27.77 | 27.31 | 27.47 | 2,857,642 | -0.04(-0.13%) |
Sep 19, 2018 | 27.42 | 27.61 | 27.19 | 27.51 | 2,811,089 | -0.04(-0.13%) |
Sep 18, 2018 | 27.25 | 27.56 | 27.25 | 27.55 | 2,730,731 | +0.30(+1.09%) |
Sep 17, 2018 | 27.75 | 27.75 | 27.21 | 27.25 | 3,365,824 | -0.49(-1.77%) |
Sep 14, 2018 | 27.99 | 28.11 | 27.72 | 27.74 | 1,659,161 | -0.34(-1.22%) |
Sep 13, 2018 | 28.06 | 28.12 | 27.79 | 28.08 | 2,138,208 | +0.24(+0.85%) |
Sep 12, 2018 | 28.55 | 28.65 | 27.79 | 27.85 | 2,710,638 | -0.68(-2.39%) |
Sep 11, 2018 | 28.34 | 28.65 | 28.24 | 28.53 | 1,579,969 | +0.11(+0.39%) |
Sep 10, 2018 | 28.41 | 28.63 | 28.36 | 28.42 | 1,543,700 | +0.08(+0.27%) |
Sep 07, 2018 | 28.32 | 28.51 | 28.24 | 28.34 | 1,837,738 | +0.02(+0.08%) |
Sep 06, 2018 | 28.73 | 28.90 | 28.29 | 28.32 | 2,470,427 | -0.43(-1.50%) |
Sep 05, 2018 | 29.39 | 29.47 | 28.68 | 28.76 | 3,095,071 | -0.68(-2.32%) |
Sep 04, 2018 | 29.06 | 29.44 | 29.05 | 29.44 | 3,492,702 | +0.40(+1.36%) |
Aug 31, 2018 | 29.04 | 29.04 | 29.04 | 0 | +0.29(+0.99%) | |
Aug 30, 2018 | 28.82 | 28.85 | 28.69 | 28.76 | 1,513,262 | -0.11(-0.37%) |
Aug 29, 2018 | 28.93 | 29.03 | 28.76 | 28.86 | 1,659,482 | -0.08(-0.26%) |
Aug 28, 2018 | 28.96 | 29.19 | 28.90 | 28.94 | 1,669,332 | +0.02(+0.08%) |
Aug 27, 2018 | 28.86 | 29.14 | 28.86 | 28.91 | 2,245,607 | +0.09(+0.31%) |
Aug 24, 2018 | 28.41 | 28.90 | 28.37 | 28.83 | 2,294,215 | +0.43(+1.52%) |
Aug 23, 2018 | 28.25 | 28.47 | 28.25 | 28.39 | 1,772,685 | +0.14(+0.48%) |
Aug 22, 2018 | 28.06 | 28.30 | 27.97 | 28.26 | 1,530,219 | +0.10(+0.36%) |
Aug 21, 2018 | 28.36 | 28.41 | 28.12 | 28.16 | 2,074,899 | -0.19(-0.68%) |
Aug 20, 2018 | 28.27 | 28.41 | 28.24 | 28.35 | 1,356,729 | +0.04(+0.13%) |
Aug 17, 2018 | 28.20 | 28.34 | 28.06 | 28.31 | 1,874,874 | +0.11(+0.38%) |
Aug 16, 2018 | 28.30 | 28.36 | 28.06 | 28.20 | 1,437,879 | +0.18(+0.64%) |
Aug 15, 2018 | 28.02 | 28.32 | 27.94 | 28.02 | 1,983,686 | -0.14(-0.50%) |
Aug 14, 2018 | 28.06 | 28.22 | 28.05 | 28.16 | 2,898,444 | +0.17(+0.61%) |
Aug 13, 2018 | 28.07 | 28.41 | 27.84 | 27.99 | 1,903,439 | -0.04(-0.13%) |
Aug 10, 2018 | 28.06 | 28.48 | 27.88 | 28.03 | 2,950,504 | -0.21(-0.75%) |
Aug 09, 2018 | 28.30 | 28.49 | 28.19 | 28.24 | 1,442,355 | -0.04(-0.15%) |
Aug 08, 2018 | 28.44 | 28.49 | 28.24 | 28.29 | 1,640,375 | -0.12(-0.42%) |
Aug 07, 2018 | 28.09 | 28.47 | 28.05 | 28.41 | 2,459,296 | +0.43(+1.53%) |
Aug 06, 2018 | 27.81 | 28.00 | 27.78 | 27.98 | 1,572,334 | +0.14(+0.49%) |
Aug 03, 2018 | 27.92 | 27.99 | 27.67 | 27.84 | 1,990,555 | -0.08(-0.28%) |
Aug 02, 2018 | 27.66 | 28.05 | 27.56 | 27.92 | 2,422,496 | +0.11(+0.39%) |
Aug 01, 2018 | 27.88 | 28.28 | 27.80 | 27.81 | 2,790,080 | -0.00(-0.01%) |
Jul 31, 2018 | 28.32 | 28.46 | 27.56 | 27.81 | 4,326,087 | -0.34(-1.20%) |
Jul 30, 2018 | 29.14 | 29.16 | 28.09 | 28.15 | 4,187,609 | -0.96(-3.31%) |
Jul 27, 2018 | 28.71 | 29.18 | 28.71 | 29.11 | 4,097,447 | +0.49(+1.72%) |
Jul 26, 2018 | 28.62 | 28.79 | 28.56 | 28.62 | 2,994,456 | -0.02(-0.05%) |
Jul 25, 2018 | 28.69 | 28.09 | 28.64 | 4,299,444 | -0.34(-1.18%) | |
Jul 24, 2018 | 29.11 | 29.11 | 28.92 | 28.98 | 4,005,948 | -0.09(-0.29%) |
Jul 23, 2018 | 28.85 | 29.07 | 28.83 | 29.06 | 2,510,140 | +0.16(+0.54%) |
Jul 20, 2018 | 28.83 | 28.93 | 28.69 | 28.91 | 1,801,253 | +0.00(+0.00%) |
Jul 19, 2018 | 28.95 | 29.18 | 28.88 | 28.91 | 1,889,351 | -0.18(-0.62%) |
Jul 18, 2018 | 28.76 | 29.11 | 28.73 | 29.09 | 1,736,696 | +0.35(+1.21%) |
Jul 17, 2018 | 28.47 | 28.75 | 28.40 | 28.74 | 2,593,959 | +0.17(+0.60%) |
Jul 16, 2018 | 28.35 | 28.73 | 28.35 | 28.57 | 1,620,361 | +0.24(+0.84%) |
Jul 13, 2018 | 28.37 | 28.46 | 28.20 | 28.33 | 2,000,545 | -0.08(-0.28%) |
Jul 12, 2018 | 27.98 | 28.47 | 27.94 | 28.41 | 3,892,286 | +0.61(+2.18%) |
Jul 11, 2018 | 27.48 | 27.86 | 27.48 | 27.81 | 2,403,303 | +0.19(+0.68%) |
Jul 10, 2018 | 27.62 | 27.82 | 27.58 | 27.62 | 2,698,317 | -0.13(-0.46%) |
Jul 09, 2018 | 27.51 | 27.85 | 27.51 | 27.74 | 2,411,256 | +0.33(+1.19%) |
Jul 06, 2018 | 27.50 | 27.60 | 27.29 | 27.42 | 2,601,724 | -0.07(-0.24%) |
Jul 05, 2018 | 27.65 | 27.31 | 27.49 | 2,026,544 | +0.06(+0.21%) | |
Jul 03, 2018 | 27.43 | 27.43 | 27.43 | 0 | -0.47(-1.67%) |