Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 26.98 | 27.20 | 26.41 | 27.01 | 1,015,749 | -0.02(-0.07%) |
Apr 29, 2019 | 26.88 | 27.33 | 26.82 | 27.03 | 664,718 | +0.13(+0.48%) |
Apr 26, 2019 | 26.82 | 26.93 | 26.61 | 26.90 | 716,700 | +0.25(+0.94%) |
Apr 25, 2019 | 27.14 | 27.14 | 26.55 | 26.65 | 1,107,292 | -0.60(-2.20%) |
Apr 24, 2019 | 27.23 | 27.53 | 26.76 | 27.25 | 823,256 | -0.02(-0.07%) |
Apr 23, 2019 | 27.33 | 27.65 | 27.12 | 27.27 | 957,706 | -0.02(-0.07%) |
Apr 22, 2019 | 27.47 | 27.76 | 27.27 | 27.29 | 692,007 | -0.29(-1.05%) |
Apr 18, 2019 | 27.67 | 27.80 | 27.02 | 27.58 | 1,415,400 | +0.02(+0.07%) |
Apr 17, 2019 | 27.82 | 27.96 | 27.45 | 27.56 | 1,035,320 | -0.16(-0.58%) |
Apr 16, 2019 | 28.37 | 28.56 | 27.64 | 27.72 | 1,486,533 | -0.57(-2.01%) |
Apr 15, 2019 | 27.93 | 28.40 | 27.88 | 28.29 | 1,119,989 | +0.37(+1.33%) |
Apr 12, 2019 | 27.43 | 27.97 | 27.18 | 27.92 | 1,412,900 | +0.68(+2.50%) |
Apr 11, 2019 | 27.32 | 27.57 | 27.12 | 27.24 | 881,076 | -0.14(-0.51%) |
Apr 10, 2019 | 27.44 | 27.61 | 27.10 | 27.38 | 2,176,314 | -0.42(-1.51%) |
Apr 09, 2019 | 27.72 | 27.91 | 27.49 | 27.80 | 1,817,496 | +0.06(+0.22%) |
Apr 08, 2019 | 27.82 | 27.95 | 27.52 | 27.74 | 3,040,398 | -0.08(-0.29%) |
Apr 05, 2019 | 26.61 | 27.84 | 26.61 | 27.82 | 3,555,900 | +1.16(+4.35%) |
Apr 04, 2019 | 26.41 | 26.66 | 26.33 | 26.66 | 1,493,001 | +0.33(+1.25%) |
Apr 03, 2019 | 25.50 | 26.41 | 25.41 | 26.33 | 2,233,741 | +1.02(+4.03%) |
Apr 02, 2019 | 24.97 | 25.53 | 24.89 | 25.31 | 1,769,587 | +0.41(+1.65%) |
Apr 01, 2019 | 25.19 | 25.44 | 24.80 | 24.90 | 1,380,007 | -0.02(-0.08%) |
Mar 29, 2019 | 25.38 | 25.38 | 24.60 | 24.92 | 1,432,000 | -0.31(-1.23%) |
Mar 28, 2019 | 25.53 | 25.62 | 25.16 | 25.23 | 1,319,839 | -0.38(-1.48%) |
Mar 27, 2019 | 25.50 | 25.83 | 25.18 | 25.61 | 1,391,493 | +0.13(+0.51%) |
Mar 26, 2019 | 25.91 | 26.19 | 25.27 | 25.48 | 1,193,364 | -0.29(-1.13%) |
Mar 25, 2019 | 26.10 | 26.17 | 25.24 | 25.77 | 1,163,831 | -0.26(-1.00%) |
Mar 22, 2019 | 26.42 | 26.46 | 25.97 | 26.03 | 1,139,900 | -0.43(-1.63%) |
Mar 21, 2019 | 25.99 | 26.50 | 25.93 | 26.46 | 1,210,408 | +0.30(+1.15%) |
Mar 20, 2019 | 26.06 | 26.25 | 25.60 | 26.16 | 1,350,710 | -0.01(-0.04%) |
Mar 19, 2019 | 26.17 | 26.33 | 25.89 | 26.17 | 1,364,968 | +0.06(+0.23%) |
Mar 18, 2019 | 25.95 | 26.21 | 25.86 | 26.11 | 907,221 | +0.08(+0.31%) |
Mar 15, 2019 | 25.79 | 26.35 | 25.73 | 26.03 | 2,160,100 | +0.41(+1.60%) |
Mar 14, 2019 | 25.53 | 25.88 | 25.53 | 25.62 | 1,436,703 | +0.12(+0.47%) |
Mar 13, 2019 | 25.32 | 25.70 | 25.25 | 25.50 | 1,137,764 | +0.34(+1.35%) |
Mar 12, 2019 | 24.89 | 25.43 | 24.66 | 25.16 | 2,853,884 | +0.29(+1.17%) |
Mar 11, 2019 | 25.38 | 25.38 | 24.78 | 24.87 | 2,067,899 | -0.39(-1.54%) |
Mar 08, 2019 | 25.71 | 25.78 | 25.21 | 25.26 | 1,613,200 | -0.71(-2.73%) |
Mar 07, 2019 | 26.11 | 26.36 | 25.77 | 25.97 | 1,290,295 | -0.14(-0.54%) |
Mar 06, 2019 | 26.05 | 26.38 | 25.93 | 26.11 | 886,093 | -0.01(-0.04%) |
Mar 05, 2019 | 26.34 | 26.47 | 26.02 | 26.12 | 994,652 | -0.30(-1.14%) |
Mar 04, 2019 | 26.22 | 26.43 | 26.06 | 26.42 | 1,125,704 | +0.20(+0.76%) |
Mar 01, 2019 | 26.57 | 26.64 | 26.06 | 26.22 | 1,805,000 | -0.13(-0.49%) |
Feb 28, 2019 | 26.28 | 26.61 | 25.38 | 26.35 | 2,302,086 | +0.09(+0.34%) |
Feb 27, 2019 | 26.20 | 26.39 | 25.97 | 26.26 | 2,176,827 | -0.04(-0.15%) |
Feb 26, 2019 | 25.25 | 26.62 | 25.18 | 26.30 | 3,285,108 | +0.94(+3.71%) |
Feb 25, 2019 | 26.16 | 26.24 | 25.30 | 25.36 | 1,586,195 | -0.71(-2.72%) |
Feb 22, 2019 | 25.69 | 26.16 | 25.67 | 26.07 | 1,216,400 | +0.46(+1.80%) |
Feb 21, 2019 | 25.60 | 25.76 | 25.34 | 25.61 | 1,178,419 | -0.03(-0.12%) |
Feb 20, 2019 | 25.54 | 25.86 | 25.45 | 25.64 | 1,410,436 | +0.10(+0.39%) |
Feb 19, 2019 | 25.59 | 25.80 | 25.42 | 25.54 | 1,344,516 | -0.12(-0.47%) |
Feb 15, 2019 | 25.14 | 25.68 | 25.01 | 25.66 | 1,631,900 | +0.74(+2.97%) |
Feb 14, 2019 | 24.61 | 25.02 | 24.34 | 24.92 | 1,370,281 | +0.20(+0.81%) |
Feb 13, 2019 | 24.92 | 25.02 | 24.35 | 24.72 | 1,489,032 | -0.10(-0.40%) |
Feb 12, 2019 | 24.53 | 24.91 | 24.30 | 24.82 | 1,302,332 | +0.54(+2.22%) |
Feb 11, 2019 | 25.64 | 25.64 | 24.19 | 24.28 | 1,217,169 | -0.85(-3.38%) |
Feb 08, 2019 | 25.27 | 25.28 | 24.88 | 25.13 | 1,162,900 | -0.33(-1.30%) |
Feb 07, 2019 | 25.26 | 25.49 | 24.90 | 25.46 | 1,398,109 | +0.12(+0.47%) |
Feb 06, 2019 | 25.86 | 25.98 | 25.34 | 25.34 | 2,047,446 | -0.65(-2.50%) |
Feb 05, 2019 | 25.58 | 26.13 | 25.40 | 25.99 | 2,275,535 | +0.14(+0.54%) |
Feb 04, 2019 | 24.79 | 26.23 | 24.74 | 25.85 | 3,656,937 | +1.11(+4.49%) |
Feb 01, 2019 | 24.39 | 24.77 | 23.94 | 24.74 | 1,835,200 | +0.34(+1.39%) |
Jan 31, 2019 | 23.94 | 24.55 | 23.86 | 24.40 | 2,327,692 | +0.63(+2.65%) |
Jan 30, 2019 | 23.58 | 23.95 | 23.21 | 23.77 | 1,443,188 | +0.24(+1.02%) |
Jan 29, 2019 | 23.42 | 23.82 | 23.27 | 23.53 | 1,693,452 | +0.10(+0.43%) |
Jan 28, 2019 | 22.90 | 23.43 | 22.72 | 23.43 | 1,520,082 | +0.28(+1.21%) |
Jan 25, 2019 | 22.91 | 23.20 | 22.78 | 23.15 | 2,645,700 | +0.43(+1.89%) |
Jan 24, 2019 | 22.36 | 22.89 | 22.30 | 22.72 | 2,159,787 | +0.45(+2.02%) |
Jan 23, 2019 | 22.38 | 22.73 | 21.88 | 22.27 | 1,853,096 | -0.12(-0.54%) |
Jan 22, 2019 | 22.03 | 22.60 | 21.71 | 22.39 | 2,116,652 | +0.23(+1.04%) |
Jan 18, 2019 | 22.13 | 22.36 | 21.84 | 22.16 | 1,480,300 | +0.20(+0.91%) |
Jan 17, 2019 | 22.20 | 22.36 | 21.85 | 21.96 | 1,688,729 | -0.31(-1.39%) |
Jan 16, 2019 | 21.90 | 22.48 | 21.90 | 22.27 | 2,299,975 | +0.35(+1.60%) |
Jan 15, 2019 | 21.39 | 22.20 | 21.37 | 21.92 | 2,712,925 | +0.52(+2.43%) |
Jan 14, 2019 | 20.82 | 21.78 | 20.77 | 21.40 | 2,348,962 | +0.49(+2.34%) |
Jan 11, 2019 | 20.50 | 21.08 | 20.29 | 20.91 | 4,522,000 | +0.35(+1.70%) |
Jan 10, 2019 | 20.77 | 20.83 | 20.17 | 20.56 | 2,622,856 | -0.35(-1.67%) |
Jan 09, 2019 | 20.90 | 21.51 | 20.69 | 20.91 | 2,237,373 | +0.15(+0.72%) |
Jan 08, 2019 | 21.67 | 21.75 | 20.71 | 20.76 | 3,568,307 | -0.92(-4.24%) |
Jan 07, 2019 | 22.56 | 22.70 | 21.51 | 21.68 | 6,248,180 | -1.09(-4.79%) |
Jan 04, 2019 | 21.72 | 22.92 | 21.64 | 22.77 | 1,950,400 | +1.38(+6.45%) |
Jan 03, 2019 | 21.03 | 21.61 | 21.03 | 21.39 | 1,690,385 | +0.03(+0.14%) |
Jan 02, 2019 | 20.93 | 21.63 | 20.78 | 21.36 | 2,670,220 | +0.02(+0.09%) |
Dec 31, 2018 | 21.45 | 21.57 | 20.37 | 21.34 | 1,507,800 | +0.05(+0.23%) |
Dec 28, 2018 | 21.23 | 21.49 | 20.88 | 21.29 | 1,242,600 | +0.22(+1.04%) |
Dec 27, 2018 | 20.78 | 21.09 | 20.23 | 21.07 | 2,171,814 | -0.05(-0.24%) |
Dec 26, 2018 | 20.78 | 21.20 | 19.88 | 21.12 | 1,992,940 | +0.84(+4.14%) |
Dec 24, 2018 | 20.94 | 20.97 | 20.26 | 20.28 | 854,400 | -0.55(-2.64%) |
Dec 21, 2018 | 22.09 | 22.43 | 20.82 | 20.83 | 2,591,800 | -1.14(-5.19%) |
Dec 20, 2018 | 22.11 | 22.61 | 21.52 | 21.97 | 1,921,025 | -0.12(-0.54%) |
Dec 19, 2018 | 23.02 | 23.49 | 22.01 | 22.09 | 1,731,685 | -0.91(-3.96%) |
Dec 18, 2018 | 22.96 | 23.16 | 22.68 | 23.00 | 1,821,166 | +0.16(+0.70%) |
Dec 17, 2018 | 23.20 | 23.60 | 22.64 | 22.84 | 2,119,757 | -0.27(-1.17%) |
Dec 14, 2018 | 23.27 | 23.83 | 22.94 | 23.11 | 1,334,700 | -0.46(-1.95%) |
Dec 13, 2018 | 23.92 | 24.10 | 23.25 | 23.57 | 2,406,871 | -0.24(-1.01%) |
Dec 12, 2018 | 24.06 | 24.54 | 23.73 | 23.81 | 1,661,999 | +0.19(+0.80%) |
Dec 11, 2018 | 24.02 | 24.13 | 22.57 | 23.62 | 2,331,400 | -0.02(-0.08%) |
Dec 10, 2018 | 23.61 | 23.92 | 23.05 | 23.64 | 900,134 | -0.09(-0.38%) |
Dec 07, 2018 | 23.97 | 24.30 | 23.55 | 23.73 | 980,900 | -0.38(-1.58%) |
Dec 06, 2018 | 23.90 | 24.43 | 23.67 | 24.11 | 1,732,684 | -0.15(-0.62%) |
Dec 04, 2018 | 24.73 | 25.22 | 24.06 | 24.26 | 1,083,600 | -0.53(-2.14%) |
Dec 03, 2018 | 25.14 | 25.47 | 24.47 | 24.79 | 1,520,307 | -0.04(-0.16%) |
Nov 30, 2018 | 25.00 | 25.19 | 24.53 | 24.83 | 2,220,700 | -0.09(-0.36%) |
Nov 29, 2018 | 24.53 | 25.35 | 24.49 | 24.92 | 1,708,485 | +0.20(+0.81%) |
Nov 28, 2018 | 25.12 | 25.27 | 24.47 | 24.72 | 3,344,309 | -0.37(-1.47%) |
Nov 27, 2018 | 25.12 | 25.38 | 24.68 | 25.09 | 1,471,885 | -0.23(-0.91%) |
Nov 26, 2018 | 24.71 | 25.41 | 24.58 | 25.32 | 2,479,421 | +0.83(+3.39%) |
Nov 23, 2018 | 23.56 | 24.55 | 23.50 | 24.49 | 493,200 | +0.61(+2.55%) |
Nov 21, 2018 | 23.88 | 23.88 | 23.88 | 0 | +1.26(+5.57%) | |
Nov 20, 2018 | 23.46 | 23.60 | 22.21 | 22.62 | 2,981,899 | -1.05(-4.44%) |
Nov 19, 2018 | 24.31 | 24.92 | 23.57 | 23.67 | 1,379,282 | -0.64(-2.63%) |
Nov 16, 2018 | 24.78 | 24.88 | 24.12 | 24.31 | 1,856,700 | -0.41(-1.66%) |
Nov 15, 2018 | 24.15 | 24.75 | 23.77 | 24.72 | 1,678,237 | +0.45(+1.85%) |
Nov 14, 2018 | 24.01 | 24.63 | 23.88 | 24.27 | 1,585,785 | +0.58(+2.45%) |
Nov 13, 2018 | 24.17 | 24.50 | 23.60 | 23.69 | 2,409,604 | -0.30(-1.25%) |
Nov 12, 2018 | 25.00 | 25.02 | 23.94 | 23.99 | 1,856,417 | -1.13(-4.50%) |
Nov 09, 2018 | 25.33 | 25.64 | 24.85 | 25.12 | 2,084,200 | -0.40(-1.57%) |
Nov 08, 2018 | 26.46 | 27.12 | 24.63 | 25.52 | 2,161,123 | -1.08(-4.06%) |
Nov 07, 2018 | 25.94 | 26.61 | 25.45 | 26.60 | 2,499,352 | +1.03(+4.03%) |
Nov 06, 2018 | 25.50 | 25.90 | 25.26 | 25.57 | 1,060,781 | -0.04(-0.16%) |
Nov 05, 2018 | 25.71 | 25.96 | 25.53 | 25.61 | 795,779 | +0.02(+0.08%) |
Nov 02, 2018 | 26.18 | 26.27 | 25.31 | 25.59 | 1,088,400 | -0.39(-1.50%) |
Nov 01, 2018 | 25.78 | 26.07 | 25.50 | 25.98 | 1,921,416 | +0.35(+1.37%) |
Oct 31, 2018 | 24.68 | 26.07 | 24.62 | 25.63 | 2,083,351 | +1.14(+4.65%) |
Oct 30, 2018 | 24.62 | 24.94 | 24.33 | 24.49 | 2,154,323 | -0.02(-0.08%) |
Oct 29, 2018 | 24.38 | 25.33 | 24.16 | 24.51 | 2,711,736 | +0.50(+2.08%) |
Oct 26, 2018 | 23.30 | 24.39 | 23.17 | 24.01 | 3,575,700 | +0.02(+0.08%) |
Oct 25, 2018 | 24.09 | 24.72 | 23.89 | 23.99 | 2,187,758 | +0.22(+0.93%) |
Oct 24, 2018 | 25.23 | 25.44 | 23.58 | 23.77 | 3,375,730 | -1.57(-6.20%) |
Oct 23, 2018 | 25.62 | 25.81 | 25.03 | 25.34 | 2,528,408 | -0.61(-2.35%) |
Oct 22, 2018 | 26.13 | 26.22 | 25.74 | 25.95 | 1,489,619 | -0.06(-0.23%) |
Oct 19, 2018 | 26.04 | 26.31 | 25.78 | 26.01 | 1,128,000 | +0.21(+0.81%) |
Oct 18, 2018 | 26.27 | 26.61 | 25.75 | 25.80 | 1,696,022 | -0.51(-1.94%) |
Oct 17, 2018 | 26.32 | 26.49 | 25.95 | 26.31 | 1,778,964 | -0.03(-0.11%) |
Oct 16, 2018 | 26.07 | 27.66 | 25.93 | 26.34 | 1,393,594 | +0.39(+1.50%) |
Oct 15, 2018 | 25.21 | 26.19 | 25.19 | 25.95 | 1,429,351 | +0.67(+2.65%) |
Oct 12, 2018 | 25.23 | 25.36 | 24.47 | 25.28 | 4,055,000 | +0.40(+1.61%) |
Oct 11, 2018 | 25.35 | 25.49 | 24.80 | 24.88 | 3,288,964 | -0.29(-1.15%) |
Oct 10, 2018 | 26.21 | 26.41 | 25.12 | 25.17 | 2,336,229 | -1.20(-4.55%) |
Oct 09, 2018 | 27.23 | 27.32 | 26.20 | 26.37 | 2,038,240 | -0.84(-3.09%) |
Oct 08, 2018 | 26.54 | 27.24 | 26.46 | 27.21 | 1,879,908 | +0.55(+2.06%) |
Oct 05, 2018 | 27.05 | 27.19 | 26.23 | 26.66 | 1,934,800 | -0.35(-1.30%) |
Oct 04, 2018 | 27.33 | 27.48 | 26.78 | 27.01 | 1,478,580 | -0.35(-1.28%) |
Oct 03, 2018 | 28.30 | 28.56 | 27.22 | 27.36 | 2,477,019 | -0.77(-2.74%) |
Oct 02, 2018 | 28.12 | 28.42 | 27.95 | 28.13 | 2,238,831 | -0.11(-0.39%) |
Oct 01, 2018 | 29.15 | 29.48 | 28.02 | 28.24 | 1,498,762 | -0.69(-2.39%) |
Sep 28, 2018 | 28.87 | 29.04 | 28.63 | 28.93 | 990,000 | -0.13(-0.45%) |
Sep 27, 2018 | 29.02 | 29.49 | 28.84 | 29.06 | 1,067,800 | +0.15(+0.52%) |
Sep 26, 2018 | 29.14 | 29.44 | 28.85 | 28.91 | 1,516,670 | -0.10(-0.34%) |
Sep 25, 2018 | 28.50 | 29.05 | 28.29 | 29.01 | 912,272 | +0.65(+2.29%) |
Sep 24, 2018 | 29.03 | 29.11 | 28.32 | 28.36 | 1,952,708 | -0.89(-3.04%) |
Sep 21, 2018 | 29.23 | 29.36 | 28.79 | 29.25 | 2,209,500 | +0.08(+0.27%) |
Sep 20, 2018 | 28.80 | 29.55 | 28.70 | 29.17 | 1,270,599 | +0.58(+2.03%) |
Sep 19, 2018 | 28.20 | 28.74 | 28.16 | 28.59 | 1,242,377 | +0.35(+1.24%) |
Sep 18, 2018 | 27.94 | 28.47 | 27.75 | 28.24 | 1,094,589 | +0.32(+1.15%) |
Sep 17, 2018 | 28.22 | 28.32 | 27.72 | 27.92 | 838,153 | -0.28(-0.99%) |
Sep 14, 2018 | 27.84 | 28.53 | 27.82 | 28.20 | 1,162,700 | +0.27(+0.97%) |
Sep 13, 2018 | 27.65 | 28.25 | 27.53 | 27.93 | 1,099,842 | +0.41(+1.49%) |
Sep 12, 2018 | 27.14 | 27.59 | 26.84 | 27.52 | 835,280 | +0.34(+1.25%) |
Sep 11, 2018 | 27.57 | 27.76 | 27.02 | 27.18 | 1,774,110 | -0.61(-2.20%) |
Sep 10, 2018 | 26.85 | 27.91 | 26.66 | 27.79 | 1,976,052 | +1.15(+4.32%) |
Sep 07, 2018 | 26.19 | 26.87 | 26.14 | 26.64 | 2,784,000 | +0.33(+1.25%) |
Sep 06, 2018 | 26.16 | 26.55 | 26.04 | 26.31 | 3,933,299 | +0.06(+0.23%) |
Sep 05, 2018 | 26.22 | 26.51 | 26.03 | 26.25 | 1,878,636 | -0.16(-0.61%) |
Sep 04, 2018 | 26.67 | 26.95 | 25.93 | 26.41 | 1,677,817 | -0.40(-1.49%) |
Aug 31, 2018 | 26.81 | 26.81 | 26.81 | 0 | -0.37(-1.36%) | |
Aug 30, 2018 | 27.35 | 27.45 | 26.97 | 27.18 | 1,600,283 | -0.14(-0.51%) |
Aug 29, 2018 | 26.88 | 27.58 | 26.87 | 27.32 | 1,326,481 | +0.37(+1.37%) |
Aug 28, 2018 | 27.28 | 27.38 | 26.86 | 26.95 | 1,559,360 | -0.16(-0.59%) |
Aug 27, 2018 | 26.70 | 27.49 | 26.67 | 27.11 | 1,095,953 | +0.42(+1.57%) |
Aug 24, 2018 | 26.28 | 26.98 | 26.06 | 26.69 | 2,290,400 | +0.79(+3.05%) |
Aug 23, 2018 | 27.14 | 27.14 | 25.86 | 25.90 | 1,562,922 | -1.26(-4.64%) |
Aug 22, 2018 | 27.30 | 27.40 | 26.92 | 27.16 | 1,345,936 | -0.24(-0.88%) |
Aug 21, 2018 | 26.73 | 27.67 | 26.73 | 27.40 | 1,564,758 | +0.77(+2.89%) |
Aug 20, 2018 | 26.60 | 26.99 | 26.59 | 26.63 | 1,344,234 | +0.09(+0.34%) |
Aug 17, 2018 | 26.66 | 26.75 | 26.28 | 26.54 | 1,938,200 | -0.12(-0.45%) |
Aug 16, 2018 | 26.89 | 27.14 | 26.62 | 26.66 | 1,297,557 | -0.14(-0.52%) |
Aug 15, 2018 | 27.18 | 27.18 | 26.55 | 26.80 | 2,209,915 | -0.61(-2.23%) |
Aug 14, 2018 | 27.64 | 27.99 | 27.34 | 27.41 | 1,750,095 | -0.14(-0.51%) |
Aug 13, 2018 | 27.83 | 28.03 | 27.28 | 27.55 | 1,771,209 | -0.25(-0.90%) |
Aug 10, 2018 | 27.75 | 27.86 | 26.89 | 27.80 | 1,988,600 | -0.03(-0.11%) |
Aug 09, 2018 | 28.42 | 28.77 | 27.04 | 27.83 | 1,385,782 | -0.15(-0.54%) |
Aug 08, 2018 | 28.29 | 28.41 | 27.92 | 27.98 | 1,186,054 | -0.24(-0.85%) |
Aug 07, 2018 | 28.31 | 28.61 | 28.15 | 28.22 | 759,465 | -0.08(-0.28%) |
Aug 06, 2018 | 28.54 | 28.74 | 28.23 | 28.30 | 999,758 | -0.29(-1.01%) |
Aug 03, 2018 | 28.57 | 28.89 | 28.31 | 28.59 | 745,200 | +0.02(+0.07%) |
Aug 02, 2018 | 28.70 | 28.90 | 28.34 | 28.57 | 906,541 | -0.40(-1.38%) |
Aug 01, 2018 | 28.23 | 29.09 | 28.05 | 28.97 | 1,475,797 | +0.74(+2.62%) |
Jul 31, 2018 | 27.24 | 28.29 | 27.24 | 28.23 | 1,787,095 | +0.93(+3.41%) |
Jul 30, 2018 | 27.43 | 27.64 | 27.27 | 27.30 | 1,017,653 | -0.15(-0.55%) |
Jul 27, 2018 | 27.43 | 27.79 | 27.00 | 27.45 | 742,800 | +0.12(+0.44%) |
Jul 26, 2018 | 27.62 | 27.94 | 27.08 | 27.33 | 1,796,773 | -0.10(-0.36%) |
Jul 25, 2018 | 28.00 | 28.16 | 27.37 | 27.43 | 659,118 | -0.62(-2.21%) |
Jul 24, 2018 | 28.36 | 28.43 | 27.94 | 28.05 | 988,554 | -0.18(-0.64%) |
Jul 23, 2018 | 28.06 | 28.29 | 27.68 | 28.23 | 833,577 | +0.17(+0.61%) |
Jul 20, 2018 | 28.15 | 28.29 | 27.80 | 28.06 | 1,124,809 | -0.10(-0.36%) |
Jul 19, 2018 | 28.62 | 28.86 | 28.09 | 28.16 | 974,438 | -0.55(-1.92%) |
Jul 18, 2018 | 28.80 | 29.16 | 28.58 | 28.71 | 1,448,231 | -0.13(-0.45%) |
Jul 17, 2018 | 28.49 | 29.27 | 28.31 | 28.84 | 1,313,337 | +0.03(+0.10%) |
Jul 16, 2018 | 29.37 | 29.58 | 28.59 | 28.81 | 1,249,784 | -0.58(-1.97%) |
Jul 13, 2018 | 28.80 | 29.43 | 28.49 | 29.39 | 1,888,456 | +0.61(+2.12%) |
Jul 12, 2018 | 29.00 | 29.26 | 28.54 | 28.78 | 1,566,898 | -0.18(-0.62%) |
Jul 11, 2018 | 28.90 | 29.18 | 28.30 | 28.96 | 1,496,688 | -0.33(-1.13%) |
Jul 10, 2018 | 29.69 | 29.72 | 28.70 | 29.29 | 1,365,095 | -0.18(-0.61%) |
Jul 09, 2018 | 29.22 | 29.56 | 29.20 | 29.47 | 1,147,526 | +0.40(+1.38%) |
Jul 06, 2018 | 28.52 | 29.11 | 28.43 | 29.07 | 809,745 | +0.54(+1.89%) |
Jul 05, 2018 | 28.27 | 28.89 | 28.18 | 28.53 | 1,195,275 | +0.34(+1.21%) |
Jul 03, 2018 | 28.19 | 28.19 | 28.19 | 0 | +0.50(+1.81%) | |
Jul 02, 2018 | 27.43 | 27.71 | 27.14 | 27.69 | 916,220 | +0.15(+0.54%) |
Jun 29, 2018 | 27.92 | 27.92 | 27.22 | 27.54 | 2,517,408 | -0.38(-1.36%) |
Jun 28, 2018 | 28.37 | 28.42 | 27.70 | 27.92 | 2,183,450 | -0.40(-1.41%) |
Jun 27, 2018 | 28.94 | 28.94 | 28.30 | 28.32 | 1,168,511 | -0.68(-2.34%) |
Jun 26, 2018 | 29.59 | 29.85 | 28.77 | 29.00 | 1,121,951 | -0.68(-2.29%) |
Jun 25, 2018 | 29.99 | 30.15 | 29.54 | 29.68 | 1,800,477 | -0.45(-1.49%) |
Jun 22, 2018 | 29.64 | 30.50 | 29.50 | 30.13 | 3,408,312 | +0.79(+2.69%) |
Jun 21, 2018 | 29.58 | 29.58 | 29.21 | 29.34 | 811,859 | -0.23(-0.78%) |
Jun 20, 2018 | 29.10 | 29.75 | 29.05 | 29.57 | 1,329,557 | +0.57(+1.97%) |
Jun 19, 2018 | 28.87 | 29.09 | 28.78 | 29.00 | 1,667,360 | -0.23(-0.79%) |
Jun 18, 2018 | 29.21 | 29.74 | 29.18 | 29.23 | 1,311,859 | -0.29(-0.98%) |
Jun 15, 2018 | 29.45 | 29.45 | 29.52 | 1,594,869 | +0.07(+0.24%) | |
Jun 14, 2018 | 29.18 | 29.57 | 29.00 | 29.45 | 2,145,035 | +0.27(+0.93%) |
Jun 13, 2018 | 29.68 | 29.97 | 28.88 | 29.18 | 1,589,080 | -0.96(-3.19%) |
Jun 12, 2018 | 29.78 | 30.38 | 29.68 | 30.14 | 792,335 | +0.41(+1.38%) |
Jun 11, 2018 | 29.25 | 30.05 | 29.25 | 29.73 | 696,367 | +0.36(+1.23%) |
Jun 08, 2018 | 29.19 | 29.58 | 29.04 | 29.37 | 1,098,897 | +0.05(+0.17%) |
Jun 07, 2018 | 28.85 | 29.64 | 28.85 | 29.32 | 1,188,374 | +0.33(+1.14%) |
Jun 06, 2018 | 29.12 | 28.99 | 1,115,889 | +0.80(+2.84%) | ||
Jun 05, 2018 | 29.30 | 29.39 | 27.92 | 28.19 | 1,738,262 | -1.12(-3.82%) |
Jun 04, 2018 | 29.61 | 29.67 | 29.26 | 29.31 | 1,066,039 | -0.10(-0.34%) |
Jun 01, 2018 | 28.72 | 29.49 | 28.56 | 29.41 | 2,023,977 | +0.90(+3.16%) |
May 31, 2018 | 29.00 | 29.05 | 28.18 | 28.51 | 2,838,560 | -0.20(-0.70%) |
May 30, 2018 | 28.67 | 29.28 | 28.50 | 28.71 | 2,138,345 | +0.24(+0.84%) |
May 29, 2018 | 28.70 | 28.73 | 27.98 | 28.47 | 1,750,751 | -0.23(-0.80%) |
May 25, 2018 | 28.70 | 28.70 | 28.70 | 0 | -0.07(-0.24%) | |
May 24, 2018 | 28.94 | 29.11 | 28.47 | 28.77 | 1,665,849 | -0.17(-0.59%) |
May 23, 2018 | 28.89 | 29.09 | 28.50 | 28.94 | 3,309,531 | -0.12(-0.41%) |
May 22, 2018 | 29.11 | 29.38 | 28.97 | 29.06 | 2,068,090 | +0.01(+0.03%) |
May 21, 2018 | 29.26 | 29.39 | 29.01 | 29.05 | 2,231,042 | -0.17(-0.58%) |
May 18, 2018 | 29.27 | 29.64 | 28.99 | 29.22 | 2,423,612 | +0.05(+0.17%) |
May 17, 2018 | 29.62 | 29.62 | 28.90 | 29.17 | 2,803,346 | -0.37(-1.25%) |
May 16, 2018 | 29.78 | 30.02 | 29.41 | 29.54 | 2,727,826 | -0.25(-0.84%) |
May 15, 2018 | 30.05 | 30.09 | 29.57 | 29.79 | 2,062,866 | -0.43(-1.42%) |
May 14, 2018 | 29.55 | 30.55 | 29.47 | 30.22 | 2,097,919 | +0.61(+2.06%) |
May 11, 2018 | 30.74 | 31.07 | 29.59 | 29.61 | 3,423,031 | -1.19(-3.86%) |
May 10, 2018 | 30.55 | 30.92 | 30.34 | 30.80 | 2,638,218 | +0.46(+1.52%) |
May 09, 2018 | 31.64 | 31.64 | 28.00 | 30.34 | 9,004,764 | -0.81(-2.60%) |
May 08, 2018 | 32.77 | 33.22 | 31.08 | 31.15 | 4,722,922 | -1.76(-5.35%) |
May 07, 2018 | 31.85 | 33.50 | 31.70 | 32.91 | 3,794,430 | +1.16(+3.65%) |
May 04, 2018 | 30.50 | 32.10 | 30.21 | 31.75 | 2,813,624 | +1.28(+4.20%) |
May 03, 2018 | 29.26 | 30.70 | 29.06 | 30.47 | 3,597,924 | +1.12(+3.82%) |
May 02, 2018 | 29.91 | 30.06 | 29.30 | 29.35 | 1,186,769 | -0.53(-1.77%) |