Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 30.06 | 30.36 | 29.91 | 30.22 | 3,850,132 | -0.06(-0.21%) |
May 30, 2019 | 30.66 | 30.69 | 30.25 | 30.28 | 4,912,412 | -0.31(-1.02%) |
May 29, 2019 | 30.38 | 30.63 | 30.03 | 30.60 | 5,689,858 | -0.03(-0.10%) |
May 28, 2019 | 30.97 | 31.07 | 30.56 | 30.63 | 4,497,379 | -0.31(-1.01%) |
May 24, 2019 | 31.00 | 31.10 | 30.69 | 30.94 | 2,525,317 | -0.03(-0.10%) |
May 23, 2019 | 31.29 | 31.35 | 30.53 | 30.97 | 12,735,452 | -0.47(-1.50%) |
May 22, 2019 | 31.51 | 31.57 | 31.38 | 31.44 | 3,089,164 | -0.13(-0.40%) |
May 21, 2019 | 31.32 | 31.63 | 31.25 | 31.57 | 3,248,879 | +0.31(+1.00%) |
May 20, 2019 | 31.35 | 31.41 | 31.13 | 31.25 | 3,024,841 | -0.09(-0.30%) |
May 17, 2019 | 31.54 | 31.54 | 31.29 | 31.35 | 3,802,953 | +0.00(+0.00%) |
May 16, 2019 | 31.35 | 31.54 | 31.25 | 31.35 | 3,945,189 | +0.03(+0.10%) |
May 15, 2019 | 30.78 | 31.32 | 30.75 | 31.32 | 3,781,533 | +0.41(+1.32%) |
May 14, 2019 | 30.88 | 31.29 | 30.78 | 30.91 | 3,757,832 | +0.22(+0.72%) |
May 13, 2019 | 30.88 | 31.07 | 30.63 | 30.69 | 4,394,192 | -0.38(-1.21%) |
May 10, 2019 | 30.31 | 31.10 | 30.28 | 31.07 | 5,751,018 | +1.07(+3.55%) |
May 09, 2019 | 30.41 | 30.41 | 29.81 | 30.00 | 4,629,754 | -0.36(-1.19%) |
May 08, 2019 | 30.36 | 30.58 | 30.18 | 30.36 | 3,238,764 | -0.03(-0.10%) |
May 07, 2019 | 30.12 | 30.39 | 29.96 | 30.39 | 3,259,992 | +0.09(+0.30%) |
May 06, 2019 | 30.12 | 30.42 | 29.99 | 30.30 | 2,508,342 | -0.12(-0.40%) |
May 03, 2019 | 30.24 | 30.42 | 30.15 | 30.42 | 2,234,442 | +0.37(+1.23%) |
May 02, 2019 | 30.48 | 30.51 | 29.93 | 30.05 | 6,284,795 | -0.52(-1.71%) |
May 01, 2019 | 30.61 | 30.73 | 30.36 | 30.58 | 4,167,861 | +0.03(+0.10%) |
Apr 30, 2019 | 30.88 | 30.99 | 30.48 | 30.55 | 2,476,827 | -0.18(-0.60%) |
Apr 29, 2019 | 30.70 | 30.82 | 30.55 | 30.73 | 2,559,593 | +0.12(+0.40%) |
Apr 26, 2019 | 30.58 | 30.67 | 30.42 | 30.61 | 2,948,341 | +0.00(+0.00%) |
Apr 25, 2019 | 30.64 | 30.76 | 30.58 | 30.61 | 3,604,705 | -0.09(-0.30%) |
Apr 24, 2019 | 30.98 | 31.04 | 30.64 | 30.70 | 3,911,154 | -0.31(-0.99%) |
Apr 23, 2019 | 31.04 | 31.18 | 30.82 | 31.01 | 5,352,085 | +0.06(+0.20%) |
Apr 22, 2019 | 30.70 | 31.04 | 30.64 | 30.94 | 2,757,087 | +0.40(+1.31%) |
Apr 18, 2019 | 30.70 | 30.70 | 30.30 | 30.55 | 6,575,796 | -0.12(-0.40%) |
Apr 17, 2019 | 30.98 | 31.04 | 30.61 | 30.67 | 3,014,354 | -0.25(-0.80%) |
Apr 16, 2019 | 31.22 | 31.25 | 30.82 | 30.91 | 4,774,879 | -0.25(-0.79%) |
Apr 15, 2019 | 31.25 | 31.38 | 31.04 | 31.16 | 3,006,544 | +0.00(+0.00%) |
Apr 12, 2019 | 31.25 | 31.45 | 31.16 | 31.16 | 3,877,504 | +0.22(+0.70%) |
Apr 11, 2019 | 30.82 | 31.01 | 30.67 | 30.94 | 3,258,949 | +0.15(+0.50%) |
Apr 10, 2019 | 30.94 | 31.04 | 30.73 | 30.79 | 3,105,532 | -0.12(-0.40%) |
Apr 09, 2019 | 31.10 | 31.13 | 30.76 | 30.91 | 4,707,055 | -0.22(-0.69%) |
Apr 08, 2019 | 31.25 | 31.41 | 31.10 | 31.13 | 5,077,214 | -0.06(-0.20%) |
Apr 05, 2019 | 31.07 | 31.33 | 31.04 | 31.19 | 3,784,175 | +0.12(+0.40%) |
Apr 04, 2019 | 31.19 | 31.28 | 30.96 | 31.07 | 3,047,464 | -0.09(-0.30%) |
Apr 03, 2019 | 31.34 | 31.41 | 31.04 | 31.16 | 3,673,463 | -0.06(-0.20%) |
Apr 02, 2019 | 31.22 | 31.34 | 31.10 | 31.22 | 3,446,991 | +0.03(+0.10%) |
Apr 01, 2019 | 31.01 | 31.34 | 30.98 | 31.19 | 4,865,534 | +0.37(+1.20%) |
Mar 29, 2019 | 30.88 | 30.94 | 30.73 | 30.82 | 4,329,573 | +0.12(+0.40%) |
Mar 28, 2019 | 30.51 | 30.76 | 30.39 | 30.70 | 4,457,343 | +0.15(+0.50%) |
Mar 27, 2019 | 30.79 | 30.84 | 30.42 | 30.55 | 4,042,760 | -0.25(-0.80%) |
Mar 26, 2019 | 30.85 | 31.22 | 30.61 | 30.79 | 4,189,637 | +0.18(+0.60%) |
Mar 25, 2019 | 30.88 | 30.88 | 30.36 | 30.61 | 7,512,714 | -0.31(-0.99%) |
Mar 22, 2019 | 31.07 | 31.19 | 30.76 | 30.91 | 3,623,679 | -0.43(-1.37%) |
Mar 21, 2019 | 31.04 | 31.50 | 31.04 | 31.34 | 4,958,419 | +0.31(+0.99%) |
Mar 20, 2019 | 31.04 | 31.41 | 30.85 | 31.04 | 6,515,057 | +0.09(+0.30%) |
Mar 19, 2019 | 30.88 | 31.25 | 30.82 | 30.94 | 5,678,893 | +0.18(+0.60%) |
Mar 18, 2019 | 30.45 | 30.85 | 30.30 | 30.76 | 4,005,746 | +0.37(+1.21%) |
Mar 15, 2019 | 30.39 | 30.45 | 30.12 | 30.39 | 4,293,387 | +0.00(+0.00%) |
Mar 14, 2019 | 30.39 | 30.51 | 30.30 | 30.39 | 2,384,234 | +0.00(+0.00%) |
Mar 13, 2019 | 30.51 | 30.64 | 30.33 | 30.39 | 3,417,470 | +0.00(+0.00%) |
Mar 12, 2019 | 30.45 | 30.64 | 30.30 | 30.39 | 4,002,882 | -0.03(-0.10%) |
Mar 11, 2019 | 30.15 | 30.64 | 30.08 | 30.42 | 6,501,085 | +0.43(+1.43%) |
Mar 08, 2019 | 29.84 | 30.08 | 29.59 | 29.99 | 5,226,259 | -0.18(-0.61%) |
Mar 07, 2019 | 29.78 | 30.21 | 29.62 | 30.18 | 6,608,316 | +0.52(+1.76%) |
Mar 06, 2019 | 29.93 | 29.93 | 29.62 | 29.65 | 4,831,169 | -0.37(-1.23%) |
Mar 05, 2019 | 30.08 | 30.12 | 29.75 | 30.02 | 5,173,059 | +0.00(+0.00%) |
Mar 04, 2019 | 30.08 | 30.18 | 29.72 | 30.02 | 5,253,647 | +0.06(+0.20%) |
Mar 01, 2019 | 29.87 | 30.15 | 29.62 | 29.96 | 6,796,038 | +0.18(+0.62%) |
Feb 28, 2019 | 30.08 | 30.12 | 29.68 | 29.78 | 8,714,327 | -0.22(-0.72%) |
Feb 27, 2019 | 30.18 | 30.21 | 29.78 | 29.99 | 4,671,021 | -0.06(-0.20%) |
Feb 26, 2019 | 30.48 | 30.55 | 30.02 | 30.05 | 4,238,124 | -0.40(-1.31%) |
Feb 25, 2019 | 30.24 | 30.55 | 30.18 | 30.45 | 5,098,665 | +0.22(+0.71%) |
Feb 22, 2019 | 30.45 | 30.64 | 30.24 | 30.24 | 5,105,139 | -0.06(-0.20%) |
Feb 21, 2019 | 30.73 | 30.76 | 30.13 | 30.30 | 5,748,537 | -0.37(-1.20%) |
Feb 20, 2019 | 30.98 | 31.01 | 30.61 | 30.67 | 3,827,132 | -0.31(-0.99%) |
Feb 19, 2019 | 30.42 | 31.19 | 30.42 | 30.98 | 5,374,810 | +0.52(+1.72%) |
Feb 15, 2019 | 30.39 | 30.58 | 30.30 | 30.45 | 3,327,387 | +0.15(+0.51%) |
Feb 14, 2019 | 29.65 | 30.42 | 29.53 | 30.30 | 5,141,776 | +0.35(+1.18%) |
Feb 13, 2019 | 29.71 | 30.01 | 29.64 | 29.95 | 4,706,619 | +0.39(+1.33%) |
Feb 12, 2019 | 29.37 | 29.68 | 29.25 | 29.55 | 6,084,460 | +0.48(+1.66%) |
Feb 11, 2019 | 28.92 | 29.13 | 28.80 | 29.07 | 4,793,175 | +0.00(+0.00%) |
Feb 08, 2019 | 29.10 | 29.28 | 28.59 | 29.07 | 6,149,308 | -0.15(-0.52%) |
Feb 07, 2019 | 29.80 | 29.80 | 28.95 | 29.22 | 8,194,544 | -0.63(-2.12%) |
Feb 06, 2019 | 30.19 | 30.29 | 29.77 | 29.86 | 4,864,888 | -0.36(-1.20%) |
Feb 05, 2019 | 30.10 | 30.34 | 30.01 | 30.22 | 5,374,781 | +0.06(+0.20%) |
Feb 04, 2019 | 29.92 | 30.28 | 29.74 | 30.16 | 6,125,783 | +0.21(+0.70%) |
Feb 01, 2019 | 29.68 | 30.04 | 29.52 | 29.95 | 6,750,231 | +0.30(+1.02%) |
Jan 31, 2019 | 30.16 | 30.28 | 29.43 | 29.64 | 10,643,348 | -0.36(-1.21%) |
Jan 30, 2019 | 29.83 | 30.22 | 29.52 | 30.01 | 6,246,547 | +0.45(+1.53%) |
Jan 29, 2019 | 29.43 | 29.77 | 29.34 | 29.55 | 5,932,771 | +0.36(+1.24%) |
Jan 28, 2019 | 29.25 | 29.43 | 29.04 | 29.19 | 8,671,458 | -0.27(-0.92%) |
Jan 25, 2019 | 29.28 | 29.52 | 29.22 | 29.46 | 7,928,777 | +0.33(+1.14%) |
Jan 24, 2019 | 29.01 | 29.25 | 28.77 | 29.13 | 5,537,325 | +0.15(+0.52%) |
Jan 23, 2019 | 29.04 | 29.25 | 28.68 | 28.98 | 5,979,528 | +0.09(+0.31%) |
Jan 22, 2019 | 29.46 | 29.64 | 28.83 | 28.89 | 9,717,315 | -0.81(-2.74%) |
Jan 18, 2019 | 29.49 | 29.74 | 29.28 | 29.71 | 5,668,642 | +0.39(+1.34%) |
Jan 17, 2019 | 29.19 | 29.49 | 29.10 | 29.31 | 7,082,067 | +0.00(+0.00%) |
Jan 16, 2019 | 29.28 | 29.54 | 29.28 | 29.31 | 6,368,947 | +0.06(+0.21%) |
Jan 15, 2019 | 28.98 | 29.40 | 28.86 | 29.25 | 8,527,478 | +0.51(+1.78%) |
Jan 14, 2019 | 28.86 | 29.04 | 28.65 | 28.74 | 8,403,412 | -0.24(-0.83%) |
Jan 11, 2019 | 29.31 | 29.37 | 28.95 | 28.98 | 9,468,527 | -0.39(-1.33%) |
Jan 10, 2019 | 29.80 | 29.80 | 29.01 | 29.37 | 17,922,232 | -0.48(-1.61%) |
Jan 09, 2019 | 29.83 | 29.95 | 29.55 | 29.86 | 9,065,473 | +0.33(+1.12%) |
Jan 08, 2019 | 29.13 | 29.73 | 29.00 | 29.52 | 9,643,826 | +0.72(+2.51%) |
Jan 07, 2019 | 28.62 | 29.16 | 28.38 | 28.80 | 9,579,086 | +0.36(+1.27%) |
Jan 04, 2019 | 27.33 | 28.53 | 27.30 | 28.44 | 8,538,828 | +1.51(+5.59%) |
Jan 03, 2019 | 26.84 | 27.26 | 26.63 | 26.93 | 8,172,283 | +0.60(+2.29%) |
Jan 02, 2019 | 26.03 | 26.99 | 25.88 | 26.33 | 8,486,508 | +0.03(+0.11%) |
Dec 31, 2018 | 26.15 | 26.36 | 25.97 | 26.30 | 18,350,802 | +0.27(+1.04%) |
Dec 28, 2018 | 26.15 | 26.27 | 25.52 | 26.03 | 18,591,748 | -0.09(-0.35%) |
Dec 27, 2018 | 26.15 | 26.30 | 25.04 | 26.12 | 20,103,410 | -0.30(-1.14%) |
Dec 26, 2018 | 25.31 | 26.48 | 24.91 | 26.42 | 15,097,955 | +1.36(+5.41%) |
Dec 24, 2018 | 26.03 | 26.06 | 25.05 | 25.07 | 7,365,128 | -1.21(-4.59%) |
Dec 21, 2018 | 26.57 | 26.96 | 26.03 | 26.27 | 14,621,618 | -0.39(-1.47%) |
Dec 20, 2018 | 27.33 | 27.60 | 26.42 | 26.66 | 14,480,796 | -0.75(-2.75%) |
Dec 19, 2018 | 27.14 | 28.08 | 27.14 | 27.42 | 15,642,132 | +0.33(+1.22%) |
Dec 18, 2018 | 27.78 | 27.96 | 26.84 | 27.08 | 10,147,483 | -0.78(-2.81%) |
Dec 17, 2018 | 28.65 | 28.74 | 27.58 | 27.87 | 9,658,381 | -0.75(-2.63%) |
Dec 14, 2018 | 28.83 | 29.25 | 28.62 | 28.62 | 9,497,869 | -0.42(-1.45%) |
Dec 13, 2018 | 28.32 | 29.10 | 28.26 | 29.04 | 11,026,677 | +0.60(+2.12%) |
Dec 12, 2018 | 28.41 | 28.71 | 28.23 | 28.44 | 8,772,539 | +0.27(+0.96%) |
Dec 11, 2018 | 28.38 | 28.50 | 27.99 | 28.17 | 11,196,818 | +0.12(+0.43%) |
Dec 10, 2018 | 28.50 | 28.50 | 27.75 | 28.05 | 8,025,348 | -0.45(-1.59%) |
Dec 07, 2018 | 28.92 | 29.30 | 28.45 | 28.50 | 8,935,450 | -0.06(-0.21%) |
Dec 06, 2018 | 28.32 | 28.59 | 27.84 | 28.56 | 10,156,637 | -0.24(-0.84%) |
Dec 04, 2018 | 29.61 | 29.64 | 28.74 | 28.80 | 6,422,385 | -0.87(-2.94%) |
Dec 03, 2018 | 29.22 | 29.68 | 29.10 | 29.68 | 5,552,999 | +0.90(+3.14%) |
Nov 30, 2018 | 28.98 | 29.13 | 28.56 | 28.77 | 8,310,262 | -0.27(-0.93%) |
Nov 29, 2018 | 28.77 | 29.34 | 28.74 | 29.04 | 6,828,588 | +0.33(+1.15%) |
Nov 28, 2018 | 28.38 | 28.77 | 28.11 | 28.71 | 8,834,525 | +0.36(+1.28%) |
Nov 27, 2018 | 28.50 | 28.74 | 28.29 | 28.35 | 6,050,663 | -0.21(-0.74%) |
Nov 26, 2018 | 28.50 | 28.89 | 28.41 | 28.56 | 5,182,583 | +0.24(+0.85%) |
Nov 23, 2018 | 28.38 | 28.59 | 28.05 | 28.32 | 3,247,290 | -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 | 28.05 | 28.29 | 7,635,571 | -0.84(-2.90%) |
Nov 19, 2018 | 29.10 | 29.56 | 29.04 | 29.13 | 6,103,829 | -0.12(-0.41%) |
Nov 16, 2018 | 29.19 | 29.52 | 29.04 | 29.25 | 5,019,722 | +0.12(+0.41%) |
Nov 15, 2018 | 28.77 | 29.22 | 28.62 | 29.13 | 5,704,881 | +0.36(+1.26%) |
Nov 14, 2018 | 29.25 | 29.46 | 28.62 | 28.77 | 7,631,590 | -0.12(-0.42%) |
Nov 13, 2018 | 29.49 | 29.77 | 28.89 | 28.89 | 8,066,194 | -0.51(-1.74%) |
Nov 12, 2018 | 29.92 | 29.95 | 29.37 | 29.40 | 7,608,232 | -0.51(-1.71%) |
Nov 09, 2018 | 29.92 | 30.04 | 29.48 | 29.92 | 7,437,655 | -0.27(-0.90%) |
Nov 08, 2018 | 30.16 | 30.76 | 29.95 | 30.19 | 5,860,922 | +0.03(+0.11%) |
Nov 07, 2018 | 30.03 | 30.51 | 29.95 | 30.15 | 7,058,630 | +0.41(+1.39%) |
Nov 06, 2018 | 29.71 | 29.83 | 29.33 | 29.74 | 4,655,302 | +0.03(+0.10%) |
Nov 05, 2018 | 29.24 | 29.80 | 29.09 | 29.71 | 5,013,578 | +0.71(+2.45%) |
Nov 02, 2018 | 29.24 | 29.47 | 28.85 | 29.00 | 8,813,563 | -0.27(-0.91%) |
Nov 01, 2018 | 29.09 | 29.44 | 28.94 | 29.27 | 7,107,882 | +0.24(+0.81%) |
Oct 31, 2018 | 29.09 | 29.59 | 28.94 | 29.03 | 7,979,203 | -0.21(-0.71%) |
Oct 30, 2018 | 28.47 | 29.24 | 28.35 | 29.24 | 6,351,898 | +0.44(+1.54%) |
Oct 29, 2018 | 29.27 | 29.36 | 28.34 | 28.79 | 6,279,462 | -0.18(-0.61%) |
Oct 26, 2018 | 29.41 | 29.46 | 28.73 | 28.97 | 6,795,969 | -0.68(-2.29%) |
Oct 25, 2018 | 29.74 | 29.92 | 29.41 | 29.65 | 6,807,224 | +0.21(+0.70%) |
Oct 24, 2018 | 30.54 | 30.57 | 29.41 | 29.44 | 7,127,726 | -1.01(-3.30%) |
Oct 23, 2018 | 30.51 | 30.69 | 29.89 | 30.45 | 8,196,368 | -0.44(-1.44%) |
Oct 22, 2018 | 31.25 | 31.28 | 30.77 | 30.89 | 4,495,082 | -0.15(-0.48%) |
Oct 19, 2018 | 31.31 | 31.54 | 31.04 | 31.04 | 5,827,155 | -0.06(-0.19%) |
Oct 18, 2018 | 31.10 | 31.69 | 31.07 | 31.10 | 5,277,796 | -0.09(-0.28%) |
Oct 17, 2018 | 31.63 | 31.78 | 31.19 | 31.19 | 5,415,157 | -0.38(-1.22%) |
Oct 16, 2018 | 31.16 | 31.90 | 31.13 | 31.57 | 4,168,638 | +0.38(+1.23%) |
Oct 15, 2018 | 31.28 | 31.42 | 31.10 | 31.19 | 2,922,192 | -0.03(-0.09%) |
Oct 12, 2018 | 31.39 | 31.66 | 30.74 | 31.22 | 5,228,886 | +0.06(+0.19%) |
Oct 11, 2018 | 31.51 | 31.75 | 31.07 | 31.16 | 6,287,195 | -0.53(-1.68%) |
Oct 10, 2018 | 32.16 | 32.25 | 31.69 | 31.69 | 5,286,295 | -0.62(-1.92%) |
Oct 09, 2018 | 31.87 | 32.31 | 31.81 | 32.31 | 4,108,451 | +0.38(+1.20%) |
Oct 08, 2018 | 31.90 | 32.10 | 31.69 | 31.93 | 3,563,556 | -0.06(-0.18%) |
Oct 05, 2018 | 31.99 | 32.25 | 31.87 | 31.99 | 3,613,362 | -0.06(-0.18%) |
Oct 04, 2018 | 32.05 | 32.22 | 31.96 | 32.05 | 4,609,036 | -0.12(-0.37%) |
Oct 03, 2018 | 31.93 | 32.31 | 31.92 | 32.16 | 4,253,097 | +0.18(+0.55%) |
Oct 02, 2018 | 32.13 | 32.16 | 31.87 | 31.99 | 3,835,378 | -0.12(-0.37%) |
Oct 01, 2018 | 31.69 | 32.19 | 31.66 | 32.10 | 3,825,142 | +0.53(+1.69%) |
Sep 28, 2018 | 31.28 | 31.69 | 31.19 | 31.57 | 2,930,254 | +0.24(+0.75%) |
Sep 27, 2018 | 31.13 | 31.42 | 31.11 | 31.34 | 1,868,511 | +0.21(+0.66%) |
Sep 26, 2018 | 31.37 | 31.44 | 31.01 | 31.13 | 4,707,713 | -0.27(-0.85%) |
Sep 25, 2018 | 31.72 | 31.72 | 31.13 | 31.39 | 4,637,291 | -0.21(-0.65%) |
Sep 24, 2018 | 32.10 | 32.13 | 31.54 | 31.60 | 3,236,436 | -0.41(-1.29%) |
Sep 21, 2018 | 32.07 | 32.10 | 31.90 | 32.02 | 3,184,940 | +0.00(+0.00%) |
Sep 20, 2018 | 31.99 | 32.05 | 31.84 | 32.02 | 3,178,300 | +0.15(+0.46%) |
Sep 19, 2018 | 32.07 | 32.07 | 31.87 | 31.87 | 2,287,146 | -0.24(-0.74%) |
Sep 18, 2018 | 32.10 | 32.16 | 31.90 | 32.10 | 2,311,952 | +0.06(+0.18%) |
Sep 17, 2018 | 32.19 | 32.31 | 31.93 | 32.05 | 2,426,135 | -0.18(-0.55%) |
Sep 14, 2018 | 32.34 | 32.37 | 31.81 | 32.22 | 3,638,665 | -0.09(-0.27%) |
Sep 13, 2018 | 32.46 | 32.49 | 32.22 | 32.31 | 2,220,534 | -0.12(-0.36%) |
Sep 12, 2018 | 32.46 | 32.58 | 32.37 | 32.43 | 2,900,673 | +0.00(+0.00%) |
Sep 11, 2018 | 32.22 | 32.52 | 32.13 | 32.43 | 2,940,051 | +0.24(+0.73%) |
Sep 10, 2018 | 32.16 | 32.25 | 32.05 | 32.19 | 2,250,318 | +0.06(+0.18%) |
Sep 07, 2018 | 32.02 | 32.19 | 31.90 | 32.13 | 3,705,643 | +0.00(+0.00%) |
Sep 06, 2018 | 32.43 | 32.55 | 32.10 | 32.13 | 3,769,447 | -0.33(-1.00%) |
Sep 05, 2018 | 32.22 | 32.46 | 31.96 | 32.46 | 4,108,412 | +0.21(+0.64%) |
Sep 04, 2018 | 32.10 | 32.31 | 31.96 | 32.25 | 3,256,969 | +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 | 31.99 | 32.22 | 3,548,726 | -0.09(-0.27%) |
Aug 29, 2018 | 32.55 | 32.61 | 32.28 | 32.31 | 3,691,482 | -0.18(-0.55%) |
Aug 28, 2018 | 32.93 | 32.96 | 32.49 | 32.49 | 4,964,482 | -0.41(-1.26%) |
Aug 27, 2018 | 32.96 | 32.99 | 32.73 | 32.90 | 2,425,650 | -0.09(-0.27%) |
Aug 24, 2018 | 33.02 | 33.06 | 32.78 | 32.99 | 3,168,229 | +0.09(+0.27%) |
Aug 23, 2018 | 33.02 | 33.05 | 32.90 | 32.90 | 2,173,810 | -0.18(-0.54%) |
Aug 22, 2018 | 32.93 | 33.14 | 32.78 | 33.08 | 3,409,229 | +0.30(+0.90%) |
Aug 21, 2018 | 33.11 | 33.20 | 32.75 | 32.78 | 4,918,915 | -0.35(-1.07%) |
Aug 20, 2018 | 32.75 | 33.14 | 32.67 | 33.14 | 2,954,546 | +0.33(+0.99%) |
Aug 17, 2018 | 32.49 | 32.87 | 32.49 | 32.81 | 4,666,000 | +0.33(+1.00%) |
Aug 16, 2018 | 32.40 | 32.61 | 32.18 | 32.49 | 4,721,391 | +0.27(+0.83%) |
Aug 15, 2018 | 32.52 | 32.58 | 32.00 | 32.22 | 6,725,554 | -0.41(-1.27%) |
Aug 14, 2018 | 32.75 | 32.81 | 32.50 | 32.64 | 3,809,666 | -0.18(-0.54%) |
Aug 13, 2018 | 33.05 | 33.08 | 32.46 | 32.81 | 5,191,560 | -0.09(-0.27%) |
Aug 10, 2018 | 33.02 | 33.49 | 32.90 | 32.90 | 18,054,230 | -0.21(-0.63%) |
Aug 09, 2018 | 32.87 | 33.24 | 32.81 | 33.11 | 6,737,991 | +0.17(+0.51%) |
Aug 08, 2018 | 32.54 | 32.94 | 32.36 | 32.94 | 6,208,074 | +0.29(+0.89%) |
Aug 07, 2018 | 32.83 | 33.12 | 32.51 | 32.65 | 5,642,046 | -0.09(-0.27%) |
Aug 06, 2018 | 32.51 | 32.78 | 32.48 | 32.74 | 3,108,188 | +0.23(+0.71%) |
Aug 03, 2018 | 32.42 | 32.59 | 32.33 | 32.51 | 4,694,660 | +0.12(+0.36%) |
Aug 02, 2018 | 31.87 | 32.51 | 31.82 | 32.39 | 8,371,314 | +0.73(+2.29%) |
Aug 01, 2018 | 31.49 | 31.84 | 31.35 | 31.66 | 4,108,890 | -0.09(-0.27%) |
Jul 31, 2018 | 31.37 | 31.75 | 31.20 | 31.75 | 3,673,009 | +0.35(+1.11%) |
Jul 30, 2018 | 31.14 | 31.40 | 30.97 | 31.40 | 4,382,550 | +0.49(+1.60%) |
Jul 27, 2018 | 31.58 | 31.64 | 30.79 | 30.91 | 6,803,823 | -0.67(-2.11%) |
Jul 26, 2018 | 31.23 | 31.64 | 31.04 | 31.58 | 6,077,889 | +0.35(+1.12%) |
Jul 25, 2018 | 30.62 | 31.26 | 30.53 | 31.23 | 5,694,315 | +0.58(+1.89%) |
Jul 24, 2018 | 30.68 | 30.99 | 30.62 | 30.65 | 6,066,250 | +0.03(+0.10%) |
Jul 23, 2018 | 30.59 | 30.79 | 30.33 | 30.62 | 4,422,704 | +0.17(+0.57%) |
Jul 20, 2018 | 30.82 | 31.11 | 30.39 | 30.45 | 5,709,239 | -0.32(-1.04%) |
Jul 19, 2018 | 31.11 | 31.23 | 30.62 | 30.77 | 10,568,468 | +0.70(+2.32%) |
Jul 18, 2018 | 29.55 | 30.29 | 29.46 | 30.07 | 9,928,377 | +0.44(+1.47%) |
Jul 17, 2018 | 29.69 | 29.81 | 29.52 | 29.63 | 5,647,101 | -0.12(-0.39%) |
Jul 16, 2018 | 29.72 | 29.92 | 29.66 | 29.75 | 4,020,387 | -0.23(-0.77%) |
Jul 13, 2018 | 29.84 | 30.07 | 29.69 | 29.98 | 2,334,068 | +0.17(+0.58%) |
Jul 12, 2018 | 29.58 | 29.87 | 29.39 | 29.81 | 2,682,668 | +0.32(+1.08%) |
Jul 11, 2018 | 29.55 | 29.81 | 29.37 | 29.49 | 2,836,857 | -0.23(-0.78%) |
Jul 10, 2018 | 29.81 | 30.04 | 29.66 | 29.72 | 2,737,763 | -0.03(-0.10%) |
Jul 09, 2018 | 29.75 | 29.92 | 29.56 | 29.75 | 3,966,713 | +0.12(+0.39%) |
Jul 06, 2018 | 29.40 | 29.84 | 29.40 | 29.63 | 2,518,429 | +0.09(+0.29%) |
Jul 05, 2018 | 29.52 | 29.72 | 29.49 | 29.55 | 2,797,384 | +0.17(+0.59%) |
Jul 03, 2018 | 29.37 | 29.37 | 29.37 | 0 | +0.15(+0.50%) | |
Jul 02, 2018 | 29.34 | 29.52 | 29.02 | 29.23 | 3,697,293 | -0.09(-0.30%) |
Jun 29, 2018 | 29.46 | 29.69 | 29.23 | 29.31 | 5,457,145 | +0.00(+0.00%) |
Jun 28, 2018 | 29.43 | 29.65 | 29.05 | 29.31 | 4,511,220 | +0.00(+0.00%) |
Jun 27, 2018 | 30.01 | 30.10 | 29.31 | 29.31 | 7,996,253 | -0.64(-2.13%) |
Jun 26, 2018 | 29.43 | 29.95 | 29.26 | 29.95 | 5,772,939 | +0.64(+2.18%) |
Jun 25, 2018 | 30.07 | 30.07 | 29.23 | 29.31 | 3,899,624 | -0.78(-2.60%) |
Jun 22, 2018 | 30.27 | 30.49 | 29.98 | 30.10 | 3,270,168 | +0.29(+0.97%) |
Jun 21, 2018 | 30.01 | 30.01 | 29.66 | 29.81 | 3,035,250 | -0.23(-0.77%) |
Jun 20, 2018 | 30.01 | 30.27 | 29.84 | 30.04 | 2,082,498 | +0.20(+0.68%) |
Jun 19, 2018 | 29.66 | 29.92 | 29.58 | 29.84 | 2,682,736 | -0.15(-0.48%) |
Jun 18, 2018 | 29.46 | 30.01 | 29.40 | 29.98 | 3,804,519 | +0.41(+1.37%) |
Jun 15, 2018 | 30.36 | 29.53 | 29.58 | 5,079,649 | -0.78(-2.58%) | |
Jun 14, 2018 | 30.48 | 30.62 | 30.36 | 30.36 | 2,763,125 | -0.15(-0.48%) |
Jun 13, 2018 | 30.82 | 30.85 | 30.33 | 30.50 | 3,743,258 | -0.44(-1.41%) |
Jun 12, 2018 | 30.88 | 31.11 | 30.71 | 30.94 | 5,237,181 | +0.09(+0.28%) |
Jun 11, 2018 | 30.30 | 30.94 | 30.18 | 30.85 | 2,779,492 | +0.46(+1.53%) |
Jun 08, 2018 | 30.59 | 30.65 | 30.21 | 30.39 | 3,932,164 | -0.20(-0.66%) |
Jun 07, 2018 | 30.42 | 30.68 | 30.33 | 30.59 | 3,705,027 | +0.20(+0.67%) |
Jun 06, 2018 | 30.21 | 30.39 | 3,456,689 | -0.20(-0.66%) | ||
Jun 05, 2018 | 30.42 | 30.71 | 30.34 | 30.59 | 4,733,922 | +0.09(+0.29%) |
Jun 04, 2018 | 30.24 | 30.53 | 30.23 | 30.50 | 6,313,613 | +0.32(+1.06%) |