Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 26.27 | 26.82 | 26.26 | 26.66 | 3,402,524 | +0.24(+0.90%) |
Apr 29, 2019 | 26.41 | 26.53 | 26.37 | 26.42 | 2,463,978 | +0.03(+0.13%) |
Apr 26, 2019 | 25.97 | 26.42 | 25.97 | 26.38 | 1,736,230 | +0.38(+1.46%) |
Apr 25, 2019 | 25.94 | 26.15 | 25.62 | 26.00 | 3,615,944 | -0.73(-2.75%) |
Apr 24, 2019 | 26.70 | 26.87 | 26.66 | 26.74 | 1,911,689 | -0.31(-1.13%) |
Apr 23, 2019 | 27.20 | 27.25 | 27.00 | 27.04 | 2,173,544 | +0.07(+0.25%) |
Apr 22, 2019 | 27.03 | 27.16 | 26.92 | 26.97 | 1,846,819 | -0.07(-0.28%) |
Apr 18, 2019 | 27.48 | 27.54 | 26.45 | 27.05 | 5,631,647 | -0.40(-1.46%) |
Apr 17, 2019 | 27.71 | 27.75 | 27.42 | 27.45 | 2,736,734 | -0.31(-1.10%) |
Apr 16, 2019 | 27.83 | 27.85 | 27.62 | 27.76 | 2,002,495 | -0.14(-0.49%) |
Apr 15, 2019 | 27.76 | 27.92 | 27.74 | 27.89 | 2,451,252 | +0.27(+0.96%) |
Apr 12, 2019 | 27.24 | 27.64 | 27.24 | 27.63 | 5,964,452 | +0.37(+1.37%) |
Apr 11, 2019 | 27.40 | 27.51 | 27.18 | 27.25 | 7,847,775 | -0.26(-0.94%) |
Apr 10, 2019 | 27.51 | 27.67 | 27.47 | 27.51 | 5,029,781 | -0.01(-0.05%) |
Apr 09, 2019 | 27.61 | 27.69 | 27.50 | 27.53 | 1,749,732 | -0.16(-0.59%) |
Apr 08, 2019 | 27.66 | 27.70 | 27.56 | 27.69 | 1,642,170 | -0.02(-0.07%) |
Apr 05, 2019 | 27.49 | 27.72 | 27.48 | 27.71 | 1,809,174 | -0.20(-0.73%) |
Apr 04, 2019 | 27.65 | 27.95 | 27.60 | 27.91 | 3,046,430 | +0.53(+1.94%) |
Apr 03, 2019 | 27.63 | 27.83 | 27.30 | 27.38 | 4,108,164 | -0.79(-2.80%) |
Apr 02, 2019 | 28.33 | 28.37 | 28.11 | 28.17 | 2,274,858 | +0.23(+0.83%) |
Apr 01, 2019 | 28.15 | 28.25 | 27.89 | 27.94 | 2,079,068 | -0.43(-1.51%) |
Mar 29, 2019 | 28.21 | 28.40 | 28.07 | 28.37 | 2,551,844 | +0.34(+1.21%) |
Mar 28, 2019 | 27.93 | 28.13 | 27.87 | 28.03 | 2,529,598 | +0.31(+1.10%) |
Mar 27, 2019 | 27.55 | 27.84 | 27.48 | 27.72 | 2,412,668 | -0.05(-0.20%) |
Mar 26, 2019 | 27.76 | 27.88 | 27.62 | 27.78 | 1,531,084 | +0.37(+1.34%) |
Mar 25, 2019 | 27.20 | 27.58 | 27.19 | 27.41 | 2,426,313 | -0.16(-0.57%) |
Mar 22, 2019 | 27.87 | 28.01 | 27.57 | 27.57 | 3,131,274 | -0.60(-2.12%) |
Mar 21, 2019 | 28.14 | 28.30 | 28.11 | 28.16 | 3,560,602 | -0.08(-0.29%) |
Mar 20, 2019 | 28.26 | 28.30 | 27.98 | 28.25 | 4,388,497 | +0.46(+1.66%) |
Mar 19, 2019 | 28.21 | 28.51 | 27.53 | 27.78 | 5,252,108 | -0.11(-0.38%) |
Mar 18, 2019 | 27.84 | 27.98 | 27.67 | 27.89 | 4,646,190 | +0.55(+2.01%) |
Mar 15, 2019 | 26.94 | 27.42 | 26.94 | 27.34 | 6,219,328 | +0.86(+3.26%) |
Mar 14, 2019 | 26.71 | 26.84 | 26.27 | 26.48 | 4,355,772 | +0.09(+0.33%) |
Mar 13, 2019 | 26.61 | 26.65 | 26.25 | 26.39 | 4,000,230 | -0.54(-2.01%) |
Mar 12, 2019 | 26.95 | 27.16 | 26.81 | 26.93 | 3,122,853 | +0.03(+0.12%) |
Mar 11, 2019 | 26.60 | 26.96 | 26.57 | 26.90 | 3,766,216 | +0.13(+0.50%) |
Mar 08, 2019 | 26.77 | 27.03 | 26.63 | 26.77 | 3,059,242 | +0.00(+0.00%) |
Mar 07, 2019 | 27.43 | 27.45 | 26.71 | 26.77 | 4,971,998 | -0.13(-0.47%) |
Mar 06, 2019 | 26.54 | 26.94 | 26.45 | 26.89 | 7,099,476 | +1.15(+4.47%) |
Mar 05, 2019 | 25.33 | 26.27 | 25.28 | 25.74 | 4,799,359 | +0.47(+1.85%) |
Mar 04, 2019 | 25.53 | 25.56 | 25.15 | 25.27 | 2,372,353 | -0.13(-0.50%) |
Mar 01, 2019 | 25.06 | 25.46 | 25.06 | 25.40 | 3,161,729 | +0.81(+3.29%) |
Feb 28, 2019 | 24.52 | 24.70 | 24.45 | 24.59 | 4,203,225 | -0.34(-1.37%) |
Feb 27, 2019 | 25.09 | 25.17 | 24.87 | 24.93 | 4,314,803 | -0.32(-1.27%) |
Feb 26, 2019 | 24.97 | 25.37 | 24.92 | 25.25 | 3,622,666 | -0.05(-0.21%) |
Feb 25, 2019 | 25.25 | 25.48 | 25.21 | 25.31 | 5,514,210 | +0.02(+0.08%) |
Feb 22, 2019 | 24.92 | 25.31 | 24.88 | 25.29 | 3,518,793 | +0.58(+2.33%) |
Feb 21, 2019 | 24.55 | 24.85 | 24.46 | 24.71 | 2,047,133 | -0.29(-1.18%) |
Feb 20, 2019 | 24.69 | 25.12 | 24.68 | 25.01 | 2,539,000 | +0.48(+1.94%) |
Feb 19, 2019 | 24.42 | 24.61 | 24.32 | 24.53 | 2,583,759 | -0.05(-0.19%) |
Feb 15, 2019 | 24.51 | 24.60 | 24.44 | 24.58 | 2,304,628 | +0.26(+1.07%) |
Feb 14, 2019 | 24.31 | 24.34 | 24.07 | 24.32 | 3,643,054 | +0.18(+0.75%) |
Feb 13, 2019 | 24.42 | 24.47 | 24.12 | 24.14 | 3,777,054 | +0.35(+1.46%) |
Feb 12, 2019 | 23.49 | 23.85 | 23.49 | 23.79 | 2,579,598 | +0.09(+0.37%) |
Feb 11, 2019 | 23.72 | 23.77 | 23.57 | 23.70 | 2,213,239 | +0.17(+0.74%) |
Feb 08, 2019 | 23.43 | 23.53 | 23.23 | 23.53 | 2,643,016 | -0.21(-0.90%) |
Feb 07, 2019 | 24.14 | 24.24 | 23.65 | 23.74 | 3,487,131 | +0.00(+0.00%) |
Feb 06, 2019 | 23.86 | 23.96 | 23.62 | 23.74 | 2,123,776 | -0.34(-1.42%) |
Feb 05, 2019 | 24.12 | 24.12 | 23.94 | 24.08 | 3,221,223 | +0.54(+2.30%) |
Feb 04, 2019 | 23.59 | 23.62 | 23.28 | 23.54 | 2,430,493 | -0.21(-0.87%) |
Feb 01, 2019 | 23.80 | 23.95 | 23.63 | 23.75 | 4,938,382 | +0.13(+0.57%) |
Jan 31, 2019 | 23.55 | 23.63 | 23.18 | 23.61 | 5,252,879 | +0.48(+2.05%) |
Jan 30, 2019 | 22.93 | 23.17 | 22.87 | 23.14 | 6,139,612 | +0.86(+3.85%) |
Jan 29, 2019 | 22.02 | 22.33 | 21.91 | 22.28 | 6,675,741 | +0.86(+4.03%) |
Jan 28, 2019 | 20.72 | 21.47 | 20.69 | 21.42 | 7,958,127 | +0.39(+1.88%) |
Jan 25, 2019 | 21.03 | 21.19 | 20.96 | 21.02 | 5,187,579 | -0.05(-0.22%) |
Jan 24, 2019 | 21.42 | 21.43 | 20.91 | 21.07 | 7,033,978 | -0.60(-2.75%) |
Jan 23, 2019 | 21.68 | 21.71 | 21.46 | 21.67 | 6,880,795 | -0.03(-0.12%) |
Jan 22, 2019 | 22.15 | 22.22 | 21.57 | 21.69 | 7,024,696 | -0.33(-1.49%) |
Jan 18, 2019 | 21.81 | 22.12 | 21.72 | 22.02 | 7,873,025 | +0.11(+0.49%) |
Jan 17, 2019 | 21.72 | 22.03 | 21.68 | 21.91 | 4,909,697 | +0.43(+1.99%) |
Jan 16, 2019 | 21.47 | 21.65 | 21.32 | 21.49 | 3,938,656 | -0.09(-0.40%) |
Jan 15, 2019 | 21.61 | 21.72 | 21.38 | 21.57 | 6,487,840 | -0.02(-0.09%) |
Jan 14, 2019 | 21.77 | 21.79 | 21.55 | 21.59 | 3,541,309 | -0.29(-1.35%) |
Jan 11, 2019 | 21.65 | 22.01 | 21.56 | 21.89 | 4,129,237 | +0.35(+1.65%) |
Jan 10, 2019 | 21.47 | 21.77 | 21.45 | 21.53 | 6,500,939 | +0.25(+1.20%) |
Jan 09, 2019 | 21.37 | 21.49 | 21.27 | 21.28 | 6,399,524 | -0.15(-0.69%) |
Jan 08, 2019 | 21.42 | 21.53 | 21.23 | 21.43 | 5,091,623 | +0.20(+0.95%) |
Jan 07, 2019 | 21.37 | 21.43 | 20.99 | 21.23 | 5,994,069 | -0.86(-3.88%) |
Jan 04, 2019 | 21.55 | 22.14 | 21.51 | 22.08 | 5,434,536 | +0.92(+4.37%) |
Jan 03, 2019 | 20.96 | 21.27 | 20.94 | 21.16 | 7,228,992 | +0.05(+0.22%) |
Jan 02, 2019 | 20.90 | 21.15 | 20.77 | 21.11 | 5,720,379 | -0.21(-1.00%) |
Dec 31, 2018 | 21.41 | 21.44 | 20.80 | 21.33 | 10,470,177 | -0.41(-1.91%) |
Dec 28, 2018 | 21.85 | 21.89 | 21.54 | 21.74 | 6,941,822 | +0.72(+3.44%) |
Dec 27, 2018 | 20.77 | 21.03 | 20.53 | 21.02 | 5,255,223 | +0.11(+0.52%) |
Dec 26, 2018 | 20.67 | 20.92 | 20.16 | 20.91 | 4,646,393 | +0.24(+1.17%) |
Dec 24, 2018 | 20.88 | 20.98 | 20.57 | 20.67 | 3,861,356 | +0.11(+0.54%) |
Dec 21, 2018 | 20.95 | 21.07 | 20.48 | 20.55 | 7,659,152 | -0.47(-2.22%) |
Dec 20, 2018 | 21.41 | 21.47 | 20.81 | 21.02 | 6,334,630 | +0.14(+0.66%) |
Dec 19, 2018 | 21.21 | 21.37 | 20.71 | 20.88 | 6,021,771 | -0.24(-1.15%) |
Dec 18, 2018 | 21.54 | 21.55 | 21.07 | 21.13 | 4,277,695 | -0.34(-1.59%) |
Dec 17, 2018 | 21.88 | 21.94 | 21.36 | 21.47 | 3,789,900 | -0.24(-1.09%) |
Dec 14, 2018 | 21.79 | 21.96 | 21.65 | 21.70 | 4,056,459 | -0.56(-2.53%) |
Dec 13, 2018 | 22.44 | 22.53 | 22.04 | 22.27 | 4,896,329 | -0.26(-1.14%) |
Dec 12, 2018 | 22.73 | 22.94 | 22.51 | 22.52 | 5,999,308 | +0.46(+2.08%) |
Dec 11, 2018 | 22.82 | 22.82 | 21.98 | 22.06 | 7,731,483 | -0.44(-1.95%) |
Dec 10, 2018 | 22.67 | 22.67 | 22.31 | 22.50 | 6,131,205 | +0.39(+1.78%) |
Dec 07, 2018 | 22.55 | 22.61 | 22.00 | 22.11 | 4,675,605 | -0.58(-2.57%) |
Dec 06, 2018 | 22.98 | 23.03 | 22.31 | 22.69 | 7,800,188 | +0.23(+1.02%) |
Dec 04, 2018 | 23.13 | 23.18 | 22.44 | 22.46 | 5,383,309 | -0.85(-3.63%) |
Dec 03, 2018 | 23.27 | 23.38 | 23.16 | 23.31 | 3,991,656 | +0.43(+1.89%) |
Nov 30, 2018 | 23.05 | 23.11 | 22.62 | 22.88 | 5,567,133 | -0.40(-1.72%) |
Nov 29, 2018 | 23.34 | 23.64 | 23.18 | 23.28 | 4,940,042 | -0.03(-0.14%) |
Nov 28, 2018 | 23.09 | 23.32 | 22.77 | 23.31 | 8,933,968 | +0.73(+3.25%) |
Nov 27, 2018 | 23.00 | 23.02 | 22.55 | 22.58 | 6,868,074 | -0.30(-1.32%) |
Nov 26, 2018 | 22.74 | 22.90 | 22.69 | 22.88 | 4,070,812 | +0.05(+0.20%) |
Nov 23, 2018 | 23.22 | 23.27 | 22.70 | 22.83 | 5,690,291 | +0.14(+0.61%) |
Nov 21, 2018 | 22.69 | 22.69 | 22.69 | 0 | +0.26(+1.17%) | |
Nov 20, 2018 | 22.96 | 23.09 | 22.38 | 22.43 | 12,993,689 | -0.28(-1.24%) |
Nov 19, 2018 | 22.95 | 23.13 | 22.59 | 22.71 | 7,873,751 | +0.05(+0.23%) |
Nov 16, 2018 | 22.87 | 23.12 | 22.53 | 22.66 | 11,245,078 | -0.42(-1.82%) |
Nov 15, 2018 | 23.85 | 23.89 | 22.88 | 23.08 | 14,732,573 | -0.87(-3.64%) |
Nov 14, 2018 | 24.67 | 24.71 | 23.78 | 23.95 | 6,367,252 | -0.35(-1.43%) |
Nov 13, 2018 | 24.71 | 24.75 | 24.12 | 24.30 | 11,918,673 | -0.68(-2.73%) |
Nov 12, 2018 | 25.44 | 25.60 | 24.96 | 24.98 | 13,442,888 | -2.41(-8.79%) |
Nov 09, 2018 | 28.73 | 28.81 | 27.21 | 27.39 | 7,635,069 | -1.21(-4.24%) |
Nov 08, 2018 | 29.12 | 29.23 | 28.53 | 28.60 | 4,245,036 | -1.02(-3.45%) |
Nov 07, 2018 | 29.70 | 29.74 | 29.39 | 29.63 | 3,346,664 | +0.91(+3.18%) |
Nov 06, 2018 | 28.28 | 28.81 | 28.07 | 28.72 | 3,700,727 | -0.28(-0.95%) |
Nov 05, 2018 | 29.21 | 29.44 | 28.96 | 28.99 | 2,967,914 | +0.45(+1.56%) |
Nov 02, 2018 | 28.64 | 28.91 | 28.29 | 28.55 | 2,696,989 | -0.52(-1.78%) |
Nov 01, 2018 | 28.81 | 29.23 | 28.76 | 29.06 | 2,628,353 | +0.59(+2.07%) |
Oct 31, 2018 | 28.72 | 28.72 | 28.34 | 28.47 | 2,929,015 | -0.27(-0.94%) |
Oct 30, 2018 | 29.06 | 29.29 | 28.64 | 28.74 | 3,813,887 | -1.02(-3.42%) |
Oct 29, 2018 | 30.42 | 30.44 | 29.58 | 29.76 | 4,633,670 | -0.30(-1.00%) |
Oct 26, 2018 | 30.22 | 30.43 | 29.90 | 30.06 | 6,651,477 | -0.23(-0.76%) |
Oct 25, 2018 | 30.07 | 30.51 | 29.83 | 30.29 | 5,501,275 | +0.50(+1.67%) |
Oct 24, 2018 | 30.05 | 30.05 | 29.73 | 29.79 | 4,778,616 | -0.07(-0.22%) |
Oct 23, 2018 | 29.94 | 30.19 | 29.40 | 29.86 | 6,746,313 | +1.34(+4.69%) |
Oct 22, 2018 | 28.68 | 28.77 | 28.44 | 28.52 | 5,082,040 | +0.11(+0.39%) |
Oct 19, 2018 | 27.99 | 28.47 | 27.97 | 28.41 | 3,444,629 | +0.59(+2.12%) |
Oct 18, 2018 | 27.73 | 28.37 | 27.69 | 27.82 | 4,898,857 | -0.45(-1.58%) |
Oct 17, 2018 | 28.11 | 28.58 | 28.06 | 28.26 | 7,480,503 | +0.76(+2.77%) |
Oct 16, 2018 | 28.36 | 28.36 | 27.35 | 27.50 | 6,038,219 | -0.98(-3.43%) |
Oct 15, 2018 | 28.40 | 28.79 | 28.37 | 28.48 | 5,908,334 | +0.09(+0.32%) |
Oct 12, 2018 | 28.82 | 28.83 | 28.09 | 28.39 | 6,040,714 | -0.70(-2.41%) |
Oct 11, 2018 | 29.92 | 29.98 | 28.88 | 29.09 | 5,960,220 | -0.38(-1.29%) |
Oct 10, 2018 | 29.63 | 30.12 | 29.46 | 29.47 | 6,970,366 | +0.29(+0.99%) |
Oct 09, 2018 | 29.13 | 29.42 | 28.99 | 29.18 | 7,455,609 | -0.07(-0.25%) |
Oct 08, 2018 | 29.44 | 29.54 | 28.56 | 29.25 | 10,541,876 | -0.15(-0.51%) |
Oct 05, 2018 | 29.46 | 29.63 | 29.33 | 29.40 | 3,264,006 | -0.23(-0.77%) |
Oct 04, 2018 | 29.29 | 29.66 | 29.25 | 29.63 | 1,964,472 | -0.15(-0.50%) |
Oct 03, 2018 | 30.22 | 30.31 | 29.73 | 29.78 | 2,625,523 | -0.24(-0.80%) |
Oct 02, 2018 | 29.66 | 30.12 | 29.61 | 30.02 | 2,575,095 | +0.46(+1.55%) |
Oct 01, 2018 | 30.06 | 30.10 | 29.43 | 29.56 | 3,363,320 | -0.61(-2.04%) |
Sep 28, 2018 | 30.54 | 30.60 | 30.14 | 30.18 | 1,539,550 | -0.26(-0.85%) |
Sep 27, 2018 | 30.30 | 30.70 | 30.15 | 30.44 | 2,359,259 | +0.23(+0.75%) |
Sep 26, 2018 | 30.22 | 30.54 | 30.15 | 30.21 | 2,210,046 | +0.14(+0.45%) |
Sep 25, 2018 | 30.24 | 30.33 | 29.98 | 30.08 | 3,617,079 | +0.08(+0.28%) |
Sep 24, 2018 | 30.03 | 30.22 | 29.92 | 29.99 | 2,673,919 | -0.70(-2.28%) |
Sep 21, 2018 | 30.41 | 30.73 | 30.26 | 30.69 | 2,400,642 | +0.23(+0.74%) |
Sep 20, 2018 | 30.48 | 30.56 | 30.13 | 30.46 | 4,118,028 | +0.14(+0.45%) |
Sep 19, 2018 | 30.08 | 30.46 | 30.06 | 30.33 | 2,832,396 | -0.30(-0.99%) |
Sep 18, 2018 | 30.79 | 30.91 | 30.53 | 30.63 | 2,280,663 | -0.52(-1.66%) |
Sep 17, 2018 | 31.09 | 31.33 | 31.05 | 31.15 | 2,197,645 | +0.12(+0.40%) |
Sep 14, 2018 | 31.38 | 31.40 | 30.92 | 31.03 | 2,251,693 | -0.24(-0.77%) |
Sep 13, 2018 | 31.18 | 31.44 | 30.90 | 31.27 | 3,143,086 | -0.46(-1.45%) |
Sep 12, 2018 | 30.24 | 31.97 | 29.99 | 31.73 | 8,141,801 | +1.80(+6.01%) |
Sep 11, 2018 | 30.09 | 30.10 | 29.82 | 29.93 | 2,475,090 | -0.72(-2.34%) |
Sep 10, 2018 | 31.05 | 31.06 | 30.64 | 30.64 | 2,870,077 | -0.12(-0.38%) |
Sep 07, 2018 | 30.66 | 30.90 | 30.64 | 30.76 | 1,693,753 | -0.03(-0.08%) |
Sep 06, 2018 | 31.00 | 31.05 | 30.71 | 30.79 | 2,202,525 | -0.35(-1.12%) |
Sep 05, 2018 | 30.87 | 31.16 | 30.83 | 31.14 | 4,687,904 | +0.13(+0.42%) |
Sep 04, 2018 | 31.10 | 31.18 | 30.98 | 31.01 | 1,850,281 | -0.30(-0.97%) |
Aug 31, 2018 | 31.31 | 31.31 | 31.31 | 0 | -0.42(-1.33%) | |
Aug 30, 2018 | 31.80 | 31.93 | 31.67 | 31.73 | 1,406,499 | -0.49(-1.53%) |
Aug 29, 2018 | 32.33 | 32.36 | 32.20 | 32.22 | 1,558,582 | -0.15(-0.46%) |
Aug 28, 2018 | 32.46 | 32.61 | 32.30 | 32.37 | 1,842,385 | -0.55(-1.67%) |
Aug 27, 2018 | 32.72 | 32.99 | 32.69 | 32.92 | 1,511,219 | +0.38(+1.17%) |
Aug 24, 2018 | 33.00 | 33.00 | 32.48 | 32.54 | 1,829,568 | -1.08(-3.21%) |
Aug 23, 2018 | 33.77 | 33.80 | 33.52 | 33.62 | 2,307,827 | -0.50(-1.48%) |
Aug 22, 2018 | 34.44 | 34.46 | 34.13 | 34.13 | 1,044,953 | -0.39(-1.13%) |
Aug 21, 2018 | 34.97 | 34.97 | 34.37 | 34.52 | 1,720,057 | -0.36(-1.04%) |
Aug 20, 2018 | 34.88 | 35.07 | 34.84 | 34.88 | 1,200,605 | +0.13(+0.37%) |
Aug 17, 2018 | 34.52 | 34.82 | 34.48 | 34.75 | 1,582,968 | +0.39(+1.13%) |
Aug 16, 2018 | 34.08 | 34.49 | 34.06 | 34.36 | 3,891,250 | +0.10(+0.28%) |
Aug 15, 2018 | 33.62 | 34.32 | 33.49 | 34.26 | 4,788,748 | -0.27(-0.77%) |
Aug 14, 2018 | 34.42 | 34.57 | 34.36 | 34.53 | 2,187,228 | +0.13(+0.38%) |
Aug 13, 2018 | 34.17 | 34.48 | 34.15 | 34.40 | 3,049,258 | -0.16(-0.45%) |
Aug 10, 2018 | 34.40 | 34.63 | 34.21 | 34.55 | 2,977,742 | -0.45(-1.28%) |
Aug 09, 2018 | 34.73 | 35.07 | 34.61 | 35.00 | 1,894,013 | +0.05(+0.13%) |
Aug 08, 2018 | 35.03 | 35.10 | 34.81 | 34.96 | 1,902,831 | +0.05(+0.13%) |
Aug 07, 2018 | 35.07 | 35.12 | 34.85 | 34.91 | 1,453,723 | +0.08(+0.22%) |
Aug 06, 2018 | 34.89 | 34.99 | 34.74 | 34.83 | 1,068,164 | -0.47(-1.34%) |
Aug 03, 2018 | 35.00 | 35.33 | 34.91 | 35.30 | 1,286,152 | +0.19(+0.55%) |
Aug 02, 2018 | 35.25 | 35.29 | 34.90 | 35.11 | 1,754,247 | -0.36(-1.00%) |
Aug 01, 2018 | 35.58 | 35.59 | 35.32 | 35.47 | 2,912,772 | +0.01(+0.04%) |
Jul 31, 2018 | 36.04 | 36.09 | 35.37 | 35.45 | 2,102,825 | +0.16(+0.46%) |
Jul 30, 2018 | 35.29 | 35.39 | 35.19 | 35.29 | 1,964,131 | +0.45(+1.30%) |
Jul 27, 2018 | 35.05 | 35.08 | 34.72 | 34.84 | 2,861,704 | -0.39(-1.12%) |
Jul 26, 2018 | 35.58 | 35.74 | 35.21 | 35.23 | 3,821,379 | +1.68(+5.00%) |
Jul 25, 2018 | 33.85 | 33.87 | 33.52 | 33.56 | 1,910,790 | -0.05(-0.13%) |
Jul 24, 2018 | 33.60 | 33.76 | 33.47 | 33.60 | 1,928,503 | +0.34(+1.01%) |
Jul 23, 2018 | 33.31 | 33.49 | 33.08 | 33.27 | 1,779,613 | -0.27(-0.79%) |
Jul 20, 2018 | 33.43 | 33.73 | 33.36 | 33.53 | 3,223,968 | +0.75(+2.29%) |
Jul 19, 2018 | 32.09 | 32.82 | 31.78 | 32.78 | 5,672,574 | +0.32(+1.00%) |
Jul 18, 2018 | 32.74 | 32.74 | 32.33 | 32.46 | 1,616,786 | -0.03(-0.08%) |
Jul 17, 2018 | 32.54 | 32.66 | 32.39 | 32.48 | 2,194,436 | -0.58(-1.76%) |
Jul 16, 2018 | 33.25 | 33.32 | 32.96 | 33.07 | 1,395,072 | -0.46(-1.37%) |
Jul 13, 2018 | 33.45 | 33.55 | 33.41 | 33.52 | 1,009,370 | +0.04(+0.12%) |
Jul 12, 2018 | 33.34 | 33.65 | 33.28 | 33.49 | 1,358,180 | +0.23(+0.70%) |
Jul 11, 2018 | 33.32 | 33.47 | 33.16 | 33.25 | 1,457,616 | -0.56(-1.67%) |
Jul 10, 2018 | 33.57 | 33.86 | 33.45 | 33.82 | 1,767,982 | +0.03(+0.08%) |
Jul 09, 2018 | 33.89 | 33.94 | 33.67 | 33.79 | 2,558,403 | +0.28(+0.83%) |
Jul 06, 2018 | 33.48 | 33.62 | 33.41 | 33.51 | 1,230,869 | +0.06(+0.17%) |
Jul 05, 2018 | 33.43 | 33.45 | 33.18 | 33.45 | 2,032,921 | +0.33(+1.00%) |
Jul 03, 2018 | 33.12 | 33.12 | 33.12 | 0 | +0.71(+2.20%) | |
Jul 02, 2018 | 32.25 | 32.57 | 32.21 | 32.41 | 1,805,373 | -0.24(-0.73%) |
Jun 29, 2018 | 32.99 | 32.99 | 32.56 | 32.65 | 1,803,658 | -0.19(-0.59%) |
Jun 28, 2018 | 32.63 | 32.97 | 32.52 | 32.85 | 2,901,410 | +1.41(+4.48%) |
Jun 27, 2018 | 31.72 | 31.79 | 31.39 | 31.44 | 3,602,875 | -0.28(-0.89%) |
Jun 26, 2018 | 32.29 | 32.32 | 31.61 | 31.72 | 4,887,343 | -0.46(-1.43%) |
Jun 25, 2018 | 32.36 | 32.45 | 32.03 | 32.18 | 3,728,115 | -0.75(-2.27%) |
Jun 22, 2018 | 32.75 | 33.11 | 32.75 | 32.92 | 5,477,326 | +0.66(+2.04%) |
Jun 21, 2018 | 32.38 | 32.52 | 32.21 | 32.27 | 3,659,672 | +0.42(+1.32%) |
Jun 20, 2018 | 32.02 | 32.03 | 31.74 | 31.84 | 3,769,008 | +0.82(+2.66%) |
Jun 19, 2018 | 30.98 | 31.15 | 30.96 | 31.02 | 1,651,191 | +0.13(+0.43%) |
Jun 18, 2018 | 31.07 | 31.08 | 30.67 | 30.89 | 2,933,843 | -0.64(-2.03%) |
Jun 15, 2018 | 31.69 | 31.37 | 31.53 | 4,788,319 | -0.17(-0.52%) | |
Jun 14, 2018 | 31.79 | 32.01 | 31.60 | 31.69 | 2,305,252 | +0.06(+0.20%) |
Jun 13, 2018 | 31.76 | 31.81 | 31.60 | 31.63 | 2,366,089 | +0.13(+0.41%) |
Jun 12, 2018 | 31.67 | 31.78 | 31.45 | 31.50 | 2,514,524 | -0.68(-2.12%) |
Jun 11, 2018 | 31.86 | 32.29 | 31.77 | 32.18 | 2,345,068 | +0.68(+2.15%) |
Jun 08, 2018 | 31.20 | 31.53 | 31.20 | 31.51 | 3,160,948 | +0.29(+0.94%) |
Jun 07, 2018 | 31.38 | 31.42 | 31.12 | 31.21 | 4,432,579 | -0.54(-1.69%) |
Jun 06, 2018 | 31.79 | 31.62 | 31.75 | 2,594,172 | +0.00(+0.00%) | |
Jun 05, 2018 | 32.11 | 32.13 | 31.72 | 31.75 | 3,404,114 | -0.65(-1.99%) |
Jun 04, 2018 | 32.61 | 32.68 | 32.29 | 32.39 | 1,840,334 | -0.04(-0.14%) |
Jun 01, 2018 | 32.72 | 32.73 | 32.40 | 32.44 | 2,857,340 | -0.27(-0.84%) |
May 31, 2018 | 32.96 | 32.96 | 32.45 | 32.71 | 4,131,140 | +0.24(+0.73%) |
May 30, 2018 | 32.15 | 32.52 | 32.03 | 32.48 | 8,761,073 | +0.34(+1.05%) |
May 29, 2018 | 32.11 | 32.36 | 31.94 | 32.14 | 3,165,072 | -0.55(-1.68%) |
May 25, 2018 | 32.69 | 32.69 | 32.69 | 0 | +0.32(+0.99%) | |
May 24, 2018 | 32.57 | 32.64 | 32.32 | 32.37 | 3,143,330 | +0.17(+0.52%) |
May 23, 2018 | 32.49 | 32.56 | 32.00 | 32.20 | 2,278,358 | -0.08(-0.24%) |
May 22, 2018 | 32.25 | 32.43 | 32.22 | 32.28 | 5,496,085 | +0.08(+0.26%) |
May 21, 2018 | 32.30 | 32.34 | 32.14 | 32.20 | 2,929,157 | -0.43(-1.31%) |
May 18, 2018 | 32.91 | 32.94 | 32.57 | 32.62 | 3,331,207 | -0.22(-0.68%) |
May 17, 2018 | 33.11 | 33.12 | 32.69 | 32.85 | 4,768,269 | -0.17(-0.52%) |
May 16, 2018 | 33.12 | 33.18 | 32.96 | 33.02 | 2,290,739 | +0.11(+0.33%) |
May 15, 2018 | 32.86 | 33.12 | 32.73 | 32.91 | 3,118,972 | -0.02(-0.06%) |
May 14, 2018 | 33.19 | 33.23 | 32.91 | 32.93 | 3,508,521 | +0.03(+0.08%) |
May 11, 2018 | 33.54 | 33.61 | 32.88 | 32.91 | 4,279,226 | -0.75(-2.24%) |
May 10, 2018 | 33.57 | 33.79 | 33.44 | 33.66 | 2,595,542 | -0.04(-0.11%) |
May 09, 2018 | 33.35 | 34.05 | 33.32 | 33.70 | 5,543,434 | +0.86(+2.61%) |
May 08, 2018 | 33.26 | 33.33 | 32.72 | 32.84 | 4,254,349 | -0.65(-1.93%) |
May 07, 2018 | 33.68 | 33.75 | 33.38 | 33.49 | 1,941,311 | -0.14(-0.42%) |
May 04, 2018 | 33.53 | 33.84 | 33.52 | 33.63 | 4,385,243 | +0.03(+0.09%) |
May 03, 2018 | 33.90 | 33.96 | 33.53 | 33.60 | 6,526,491 | -0.24(-0.72%) |
May 02, 2018 | 34.37 | 34.37 | 33.81 | 33.84 | 3,533,148 | +0.01(+0.02%) |