Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 22.31 | 22.49 | 22.10 | 22.45 | 4,756,982 | -0.08(-0.34%) |
May 30, 2019 | 22.94 | 23.00 | 22.50 | 22.53 | 4,846,706 | -0.33(-1.43%) |
May 29, 2019 | 23.62 | 23.69 | 22.78 | 22.85 | 6,790,246 | -1.01(-4.25%) |
May 28, 2019 | 24.15 | 24.28 | 23.75 | 23.87 | 11,479,691 | -0.31(-1.28%) |
May 24, 2019 | 24.25 | 24.30 | 23.98 | 24.18 | 3,469,780 | -0.05(-0.21%) |
May 23, 2019 | 23.73 | 24.25 | 23.64 | 24.23 | 4,591,013 | +0.37(+1.55%) |
May 22, 2019 | 23.99 | 24.02 | 23.73 | 23.86 | 4,897,822 | -0.09(-0.39%) |
May 21, 2019 | 23.95 | 24.14 | 23.82 | 23.95 | 4,823,307 | +0.07(+0.28%) |
May 20, 2019 | 24.25 | 24.33 | 23.83 | 23.88 | 5,292,459 | -0.50(-2.06%) |
May 17, 2019 | 24.15 | 24.66 | 24.12 | 24.39 | 4,110,460 | -0.02(-0.07%) |
May 16, 2019 | 24.40 | 24.69 | 24.35 | 24.40 | 3,815,313 | +0.08(+0.34%) |
May 15, 2019 | 23.88 | 24.51 | 23.65 | 24.32 | 5,356,544 | +0.34(+1.40%) |
May 14, 2019 | 23.62 | 24.22 | 23.53 | 23.99 | 6,771,454 | +0.41(+1.74%) |
May 13, 2019 | 23.82 | 23.94 | 23.35 | 23.57 | 6,386,068 | -0.51(-2.12%) |
May 10, 2019 | 24.44 | 24.57 | 23.52 | 24.09 | 6,578,143 | -0.43(-1.74%) |
May 09, 2019 | 24.56 | 24.76 | 24.39 | 24.51 | 4,094,530 | -0.30(-1.22%) |
May 08, 2019 | 24.51 | 24.96 | 24.46 | 24.82 | 4,370,774 | +0.33(+1.34%) |
May 07, 2019 | 24.77 | 24.89 | 24.36 | 24.49 | 5,617,145 | -0.50(-2.01%) |
May 06, 2019 | 24.94 | 25.24 | 24.79 | 24.99 | 3,458,799 | -0.18(-0.70%) |
May 03, 2019 | 25.25 | 25.31 | 25.01 | 25.17 | 2,555,086 | +0.05(+0.20%) |
May 02, 2019 | 25.12 | 25.47 | 24.91 | 25.12 | 3,484,861 | -0.16(-0.63%) |
May 01, 2019 | 25.90 | 26.02 | 25.23 | 25.28 | 4,504,729 | -0.54(-2.08%) |
Apr 30, 2019 | 25.52 | 25.90 | 25.45 | 25.81 | 4,568,588 | +0.35(+1.38%) |
Apr 29, 2019 | 25.83 | 25.91 | 25.36 | 25.46 | 5,886,347 | -0.35(-1.36%) |
Apr 26, 2019 | 25.84 | 25.96 | 25.63 | 25.81 | 6,523,428 | +0.03(+0.13%) |
Apr 25, 2019 | 25.91 | 26.07 | 25.63 | 25.78 | 6,151,202 | -0.27(-1.05%) |
Apr 24, 2019 | 25.74 | 26.06 | 25.70 | 26.05 | 7,022,838 | +0.32(+1.26%) |
Apr 23, 2019 | 25.39 | 25.83 | 25.39 | 25.73 | 5,225,731 | +0.01(+0.03%) |
Apr 22, 2019 | 25.45 | 25.73 | 25.34 | 25.72 | 4,617,599 | +0.30(+1.18%) |
Apr 18, 2019 | 25.05 | 25.49 | 25.00 | 25.42 | 4,945,909 | +0.33(+1.33%) |
Apr 17, 2019 | 25.19 | 25.19 | 24.79 | 25.09 | 5,558,226 | +0.03(+0.10%) |
Apr 16, 2019 | 25.12 | 25.35 | 24.87 | 25.06 | 4,121,922 | +0.01(+0.03%) |
Apr 15, 2019 | 24.79 | 25.11 | 24.73 | 25.05 | 4,179,234 | +0.27(+1.11%) |
Apr 12, 2019 | 24.76 | 25.00 | 24.68 | 24.78 | 8,701,866 | -0.02(-0.10%) |
Apr 11, 2019 | 24.99 | 25.24 | 24.57 | 24.80 | 8,035,521 | +0.32(+1.33%) |
Apr 10, 2019 | 22.95 | 24.73 | 22.69 | 24.48 | 18,188,732 | +1.54(+6.72%) |
Apr 09, 2019 | 23.50 | 23.69 | 22.87 | 22.94 | 8,723,602 | -0.63(-2.69%) |
Apr 08, 2019 | 23.52 | 23.73 | 23.46 | 23.57 | 6,556,594 | +0.01(+0.04%) |
Apr 05, 2019 | 23.16 | 23.57 | 23.13 | 23.56 | 5,399,630 | +0.42(+1.80%) |
Apr 04, 2019 | 22.97 | 23.27 | 22.92 | 23.15 | 5,934,302 | +0.27(+1.16%) |
Apr 03, 2019 | 22.65 | 22.98 | 22.65 | 22.88 | 6,943,291 | +0.07(+0.29%) |
Apr 02, 2019 | 23.05 | 23.07 | 22.80 | 22.81 | 5,779,557 | -0.20(-0.87%) |
Apr 01, 2019 | 23.06 | 23.19 | 22.87 | 23.01 | 6,170,277 | -0.09(-0.40%) |
Mar 29, 2019 | 23.03 | 23.21 | 22.89 | 23.10 | 5,307,181 | +0.00(+0.00%) |
Mar 28, 2019 | 22.61 | 23.18 | 22.59 | 23.10 | 7,816,630 | +0.52(+2.29%) |
Mar 27, 2019 | 22.58 | 22.85 | 22.54 | 22.59 | 6,744,136 | +0.00(+0.00%) |
Mar 26, 2019 | 22.79 | 23.08 | 22.48 | 22.59 | 9,575,702 | -0.20(-0.88%) |
Mar 25, 2019 | 22.05 | 23.10 | 21.95 | 22.79 | 16,550,474 | +0.76(+3.44%) |
Mar 22, 2019 | 21.61 | 22.50 | 21.44 | 22.03 | 20,161,118 | +0.52(+2.44%) |
Mar 21, 2019 | 20.45 | 21.80 | 20.20 | 21.51 | 34,149,328 | +2.43(+12.75%) |
Mar 20, 2019 | 19.00 | 19.19 | 18.79 | 19.07 | 14,022,993 | +0.07(+0.39%) |
Mar 19, 2019 | 19.21 | 19.36 | 18.85 | 19.00 | 10,135,123 | -0.22(-1.13%) |
Mar 18, 2019 | 19.25 | 19.51 | 19.18 | 19.21 | 7,282,344 | -0.02(-0.09%) |
Mar 15, 2019 | 19.22 | 19.41 | 19.08 | 19.23 | 11,751,007 | +0.00(+0.00%) |
Mar 14, 2019 | 19.26 | 19.43 | 19.03 | 19.23 | 9,652,342 | +0.04(+0.22%) |
Mar 13, 2019 | 19.02 | 19.32 | 18.91 | 19.19 | 6,410,063 | +0.21(+1.10%) |
Mar 12, 2019 | 19.15 | 19.22 | 18.89 | 18.98 | 6,797,587 | -0.09(-0.48%) |
Mar 11, 2019 | 18.66 | 19.13 | 18.53 | 19.07 | 8,922,985 | +0.36(+1.91%) |
Mar 08, 2019 | 18.57 | 18.74 | 18.47 | 18.71 | 6,372,027 | +0.08(+0.45%) |
Mar 07, 2019 | 18.89 | 18.91 | 18.45 | 18.63 | 12,297,088 | -0.43(-2.27%) |
Mar 06, 2019 | 19.16 | 19.17 | 18.87 | 19.06 | 7,386,635 | +0.02(+0.09%) |
Mar 05, 2019 | 19.19 | 19.21 | 18.86 | 19.05 | 12,261,216 | -0.25(-1.29%) |
Mar 04, 2019 | 19.37 | 19.56 | 18.96 | 19.30 | 6,606,482 | -0.07(-0.39%) |
Mar 01, 2019 | 19.51 | 19.56 | 19.09 | 19.37 | 6,935,607 | -0.09(-0.47%) |
Feb 28, 2019 | 19.32 | 19.52 | 19.11 | 19.46 | 7,294,110 | +0.23(+1.21%) |
Feb 27, 2019 | 19.45 | 19.55 | 19.07 | 19.23 | 8,419,427 | -0.22(-1.16%) |
Feb 26, 2019 | 19.50 | 19.80 | 19.27 | 19.46 | 8,017,062 | +0.04(+0.21%) |
Feb 25, 2019 | 19.54 | 19.65 | 19.30 | 19.41 | 9,270,924 | -0.06(-0.30%) |
Feb 22, 2019 | 19.57 | 19.79 | 19.09 | 19.47 | 13,569,494 | -0.57(-2.87%) |
Feb 21, 2019 | 20.01 | 20.25 | 19.87 | 20.05 | 7,113,427 | +0.03(+0.17%) |
Feb 20, 2019 | 19.96 | 20.32 | 19.76 | 20.01 | 8,556,022 | +0.02(+0.08%) |
Feb 19, 2019 | 20.31 | 20.38 | 19.87 | 20.00 | 8,293,718 | -0.41(-2.00%) |
Feb 15, 2019 | 19.96 | 20.46 | 19.93 | 20.41 | 13,066,186 | +0.65(+3.29%) |
Feb 14, 2019 | 19.55 | 19.94 | 19.48 | 19.76 | 14,130,298 | +0.14(+0.72%) |
Feb 13, 2019 | 19.81 | 19.87 | 19.55 | 19.61 | 11,883,916 | -0.15(-0.76%) |
Feb 12, 2019 | 19.05 | 19.91 | 19.05 | 19.76 | 20,224,092 | +0.77(+4.03%) |
Feb 11, 2019 | 18.52 | 19.06 | 18.50 | 19.00 | 15,497,798 | +0.52(+2.79%) |
Feb 08, 2019 | 18.52 | 18.52 | 18.11 | 18.48 | 9,413,124 | -0.02(-0.14%) |
Feb 07, 2019 | 18.07 | 18.52 | 17.91 | 18.51 | 9,104,753 | +0.25(+1.37%) |
Feb 06, 2019 | 18.42 | 18.45 | 18.21 | 18.26 | 11,343,318 | -0.14(-0.77%) |
Feb 05, 2019 | 18.05 | 18.51 | 18.04 | 18.40 | 12,812,644 | +0.35(+1.94%) |
Feb 04, 2019 | 17.90 | 18.09 | 17.71 | 18.05 | 7,683,346 | +0.22(+1.26%) |
Feb 01, 2019 | 18.09 | 18.09 | 17.79 | 17.82 | 8,045,957 | -0.20(-1.11%) |
Jan 31, 2019 | 17.86 | 18.09 | 17.68 | 18.02 | 8,885,438 | +0.17(+0.93%) |
Jan 30, 2019 | 17.84 | 17.98 | 17.52 | 17.86 | 9,765,223 | +0.04(+0.23%) |
Jan 29, 2019 | 17.58 | 17.92 | 17.49 | 17.82 | 9,917,021 | +0.26(+1.48%) |
Jan 28, 2019 | 17.35 | 17.60 | 17.19 | 17.56 | 8,217,125 | +0.23(+1.33%) |
Jan 25, 2019 | 17.51 | 17.65 | 17.30 | 17.32 | 7,385,241 | -0.12(-0.66%) |
Jan 24, 2019 | 17.44 | 17.67 | 17.28 | 17.44 | 8,947,753 | -0.26(-1.49%) |
Jan 23, 2019 | 17.79 | 17.81 | 17.59 | 17.70 | 9,732,667 | +0.02(+0.09%) |
Jan 22, 2019 | 17.81 | 18.06 | 17.50 | 17.69 | 8,453,341 | -0.10(-0.56%) |
Jan 18, 2019 | 17.60 | 17.84 | 17.46 | 17.79 | 7,782,778 | +0.27(+1.55%) |
Jan 17, 2019 | 17.49 | 17.62 | 17.27 | 17.51 | 9,102,923 | +0.06(+0.33%) |
Jan 16, 2019 | 17.44 | 17.60 | 17.32 | 17.46 | 6,119,898 | +0.04(+0.24%) |
Jan 15, 2019 | 17.19 | 17.46 | 17.16 | 17.42 | 7,031,740 | +0.22(+1.30%) |
Jan 14, 2019 | 17.74 | 17.78 | 17.17 | 17.19 | 9,997,920 | -0.63(-3.52%) |
Jan 11, 2019 | 17.70 | 17.84 | 17.39 | 17.82 | 10,283,940 | +0.12(+0.65%) |
Jan 10, 2019 | 17.60 | 17.73 | 17.28 | 17.70 | 13,644,315 | +0.07(+0.42%) |
Jan 09, 2019 | 17.64 | 17.85 | 17.37 | 17.63 | 12,337,377 | -0.05(-0.28%) |
Jan 08, 2019 | 18.24 | 18.32 | 17.60 | 17.68 | 15,399,951 | -0.72(-3.90%) |
Jan 07, 2019 | 18.02 | 18.61 | 17.71 | 18.40 | 9,322,814 | +0.37(+2.06%) |
Jan 04, 2019 | 17.89 | 18.38 | 17.83 | 18.03 | 12,500,713 | +0.25(+1.39%) |
Jan 03, 2019 | 17.54 | 17.88 | 17.35 | 17.78 | 10,338,305 | +0.19(+1.08%) |
Jan 02, 2019 | 17.43 | 17.78 | 17.15 | 17.59 | 11,556,036 | -0.02(-0.14%) |
Dec 31, 2018 | 17.44 | 17.87 | 17.24 | 17.61 | 10,584,700 | +0.15(+0.85%) |
Dec 28, 2018 | 17.48 | 18.07 | 17.20 | 17.46 | 13,117,878 | -0.03(-0.19%) |
Dec 27, 2018 | 17.46 | 17.51 | 16.71 | 17.50 | 16,997,440 | -0.17(-0.98%) |
Dec 26, 2018 | 17.32 | 17.71 | 16.67 | 17.67 | 14,110,535 | +0.39(+2.24%) |
Dec 24, 2018 | 18.19 | 18.26 | 17.16 | 17.28 | 10,751,695 | -0.98(-5.37%) |
Dec 21, 2018 | 19.80 | 20.12 | 18.17 | 18.26 | 28,424,878 | -1.76(-8.77%) |
Dec 20, 2018 | 23.01 | 23.48 | 19.77 | 20.02 | 23,160,064 | -3.97(-16.53%) |
Dec 19, 2018 | 23.78 | 24.63 | 23.78 | 23.99 | 11,663,893 | +0.44(+1.86%) |
Dec 18, 2018 | 23.95 | 24.13 | 23.43 | 23.55 | 8,294,282 | -0.37(-1.55%) |
Dec 17, 2018 | 24.49 | 24.61 | 23.78 | 23.92 | 7,950,070 | -0.73(-2.94%) |
Dec 14, 2018 | 24.94 | 25.08 | 24.39 | 24.65 | 8,554,326 | -0.40(-1.61%) |
Dec 13, 2018 | 25.22 | 25.41 | 24.80 | 25.05 | 7,022,579 | -0.17(-0.69%) |
Dec 12, 2018 | 25.50 | 25.63 | 25.22 | 25.22 | 6,057,377 | -0.02(-0.07%) |
Dec 11, 2018 | 25.22 | 25.70 | 25.05 | 25.24 | 5,123,152 | +0.16(+0.66%) |
Dec 10, 2018 | 25.44 | 25.50 | 24.78 | 25.08 | 6,108,902 | -0.35(-1.39%) |
Dec 07, 2018 | 26.04 | 26.27 | 25.19 | 25.43 | 4,880,199 | -0.64(-2.47%) |
Dec 06, 2018 | 26.44 | 26.53 | 25.48 | 26.07 | 6,650,279 | -0.38(-1.43%) |
Dec 04, 2018 | 26.83 | 27.05 | 26.41 | 26.45 | 5,392,462 | -0.29(-1.08%) |
Dec 03, 2018 | 26.61 | 26.88 | 26.45 | 26.74 | 5,937,401 | +0.07(+0.28%) |
Nov 30, 2018 | 26.55 | 26.70 | 26.51 | 26.67 | 9,542,833 | +0.06(+0.22%) |
Nov 29, 2018 | 26.81 | 26.98 | 26.57 | 26.61 | 5,980,974 | -0.13(-0.49%) |
Nov 28, 2018 | 26.50 | 26.85 | 26.39 | 26.74 | 7,504,945 | +0.13(+0.50%) |
Nov 27, 2018 | 26.96 | 27.02 | 26.44 | 26.61 | 6,368,428 | -0.27(-1.01%) |
Nov 26, 2018 | 27.19 | 27.27 | 26.77 | 26.88 | 7,136,537 | -0.49(-1.78%) |
Nov 23, 2018 | 27.14 | 27.46 | 27.05 | 27.37 | 1,515,322 | +0.25(+0.91%) |
Nov 21, 2018 | 27.12 | 27.12 | 27.12 | 0 | -0.28(-1.02%) | |
Nov 20, 2018 | 27.64 | 27.83 | 27.10 | 27.40 | 6,846,748 | -0.16(-0.57%) |
Nov 19, 2018 | 27.20 | 27.73 | 27.20 | 27.56 | 9,307,404 | +0.29(+1.06%) |
Nov 16, 2018 | 26.74 | 27.41 | 26.61 | 27.27 | 10,313,895 | +0.54(+2.01%) |
Nov 15, 2018 | 26.66 | 26.82 | 26.27 | 26.73 | 10,382,162 | -0.18(-0.67%) |
Nov 14, 2018 | 28.44 | 28.44 | 26.84 | 26.91 | 15,325,841 | -2.10(-7.25%) |
Nov 13, 2018 | 29.07 | 29.45 | 28.82 | 29.02 | 6,107,291 | -0.05(-0.17%) |
Nov 12, 2018 | 28.37 | 29.32 | 28.37 | 29.07 | 9,070,022 | +0.71(+2.50%) |
Nov 09, 2018 | 28.41 | 28.73 | 28.09 | 28.36 | 11,069,676 | -0.06(-0.20%) |
Nov 08, 2018 | 28.66 | 28.76 | 28.11 | 28.41 | 10,116,259 | -0.26(-0.92%) |
Nov 07, 2018 | 28.92 | 28.96 | 28.34 | 28.68 | 8,110,493 | -0.23(-0.80%) |
Nov 06, 2018 | 28.84 | 28.97 | 28.45 | 28.91 | 8,969,987 | +0.05(+0.17%) |
Nov 05, 2018 | 28.86 | 29.06 | 28.71 | 28.86 | 8,528,531 | +0.00(+0.00%) |
Nov 02, 2018 | 29.26 | 29.28 | 28.48 | 28.86 | 7,387,909 | -0.51(-1.74%) |
Nov 01, 2018 | 29.48 | 29.58 | 29.07 | 29.37 | 7,062,323 | +0.02(+0.06%) |
Oct 31, 2018 | 29.79 | 29.79 | 29.07 | 29.35 | 11,579,180 | -0.64(-2.14%) |
Oct 30, 2018 | 29.81 | 30.30 | 29.70 | 30.00 | 7,650,227 | +0.35(+1.17%) |
Oct 29, 2018 | 29.48 | 30.15 | 29.39 | 29.65 | 11,743,650 | +0.45(+1.52%) |
Oct 26, 2018 | 29.78 | 29.84 | 28.91 | 29.21 | 9,904,594 | -0.78(-2.61%) |
Oct 25, 2018 | 30.53 | 30.59 | 29.90 | 29.99 | 33,123,246 | -0.64(-2.10%) |
Oct 24, 2018 | 30.18 | 31.00 | 30.11 | 30.63 | 16,391,028 | +0.61(+2.03%) |
Oct 23, 2018 | 29.78 | 30.30 | 29.68 | 30.02 | 11,484,475 | +0.15(+0.50%) |
Oct 22, 2018 | 29.54 | 30.01 | 29.45 | 29.87 | 7,611,811 | +0.32(+1.09%) |
Oct 19, 2018 | 29.45 | 29.77 | 29.45 | 29.55 | 5,605,905 | +0.34(+1.16%) |
Oct 18, 2018 | 29.12 | 29.61 | 29.12 | 29.21 | 6,218,165 | +0.11(+0.37%) |
Oct 17, 2018 | 29.35 | 29.45 | 29.03 | 29.11 | 6,689,497 | -0.30(-1.01%) |
Oct 16, 2018 | 29.63 | 29.86 | 29.26 | 29.40 | 7,834,771 | -0.15(-0.50%) |
Oct 15, 2018 | 29.00 | 29.71 | 28.97 | 29.55 | 7,973,437 | +0.58(+2.01%) |
Oct 12, 2018 | 28.74 | 29.03 | 28.54 | 28.97 | 7,257,386 | +0.39(+1.35%) |
Oct 11, 2018 | 29.08 | 29.26 | 28.50 | 28.58 | 13,533,641 | -0.33(-1.13%) |
Oct 10, 2018 | 29.85 | 29.92 | 28.89 | 28.91 | 20,125,750 | -0.25(-0.84%) |
Oct 09, 2018 | 28.31 | 29.31 | 28.29 | 29.16 | 12,265,871 | +0.75(+2.65%) |
Oct 08, 2018 | 27.87 | 28.48 | 27.76 | 28.40 | 6,925,533 | +0.87(+3.16%) |
Oct 05, 2018 | 27.48 | 27.62 | 27.39 | 27.53 | 4,846,675 | +0.04(+0.15%) |
Oct 04, 2018 | 27.31 | 27.50 | 27.22 | 27.49 | 5,817,263 | +0.09(+0.33%) |
Oct 03, 2018 | 27.42 | 27.59 | 27.30 | 27.40 | 7,531,863 | +0.02(+0.06%) |
Oct 02, 2018 | 27.44 | 27.66 | 27.30 | 27.39 | 6,734,453 | -0.03(-0.12%) |
Oct 01, 2018 | 27.89 | 27.93 | 27.15 | 27.42 | 9,465,008 | -0.43(-1.53%) |
Sep 28, 2018 | 27.05 | 27.89 | 27.01 | 27.85 | 16,867,538 | +0.81(+3.00%) |
Sep 27, 2018 | 28.04 | 28.30 | 26.90 | 27.03 | 20,212,380 | -2.48(-8.39%) |
Sep 26, 2018 | 29.61 | 29.89 | 29.55 | 29.51 | 6,041,952 | -0.16(-0.55%) |
Sep 25, 2018 | 30.18 | 30.18 | 29.53 | 29.67 | 5,350,646 | -0.47(-1.55%) |
Sep 24, 2018 | 30.64 | 30.71 | 30.03 | 30.14 | 4,753,157 | -0.56(-1.82%) |
Sep 21, 2018 | 30.53 | 30.82 | 30.49 | 30.70 | 4,997,459 | +0.22(+0.73%) |
Sep 20, 2018 | 30.35 | 30.60 | 30.16 | 30.48 | 4,284,166 | +0.13(+0.43%) |
Sep 19, 2018 | 30.95 | 30.97 | 30.26 | 30.35 | 4,961,875 | -0.60(-1.93%) |
Sep 18, 2018 | 31.19 | 31.19 | 30.69 | 30.94 | 3,639,329 | -0.36(-1.15%) |
Sep 17, 2018 | 31.35 | 31.39 | 30.97 | 31.30 | 5,304,142 | -0.05(-0.16%) |
Sep 14, 2018 | 31.10 | 31.50 | 31.03 | 31.35 | 6,373,910 | +0.22(+0.71%) |
Sep 13, 2018 | 30.93 | 31.26 | 30.78 | 31.13 | 4,783,273 | +0.32(+1.04%) |
Sep 12, 2018 | 30.35 | 30.88 | 30.21 | 30.81 | 5,990,875 | +0.52(+1.73%) |
Sep 11, 2018 | 30.06 | 30.34 | 29.86 | 30.29 | 5,146,721 | +0.27(+0.90%) |
Sep 10, 2018 | 29.90 | 30.25 | 29.89 | 30.02 | 4,742,598 | +0.24(+0.80%) |
Sep 07, 2018 | 29.60 | 29.85 | 29.35 | 29.78 | 4,571,580 | +0.07(+0.22%) |
Sep 06, 2018 | 29.62 | 29.74 | 29.53 | 29.71 | 5,275,889 | +0.12(+0.42%) |
Sep 05, 2018 | 29.51 | 29.80 | 29.30 | 29.59 | 5,009,590 | -0.02(-0.06%) |
Sep 04, 2018 | 30.21 | 30.26 | 29.54 | 29.61 | 4,990,281 | -0.52(-1.71%) |
Aug 31, 2018 | 30.12 | 30.12 | 30.12 | 0 | +0.20(+0.68%) | |
Aug 30, 2018 | 29.95 | 30.08 | 29.77 | 29.92 | 5,241,777 | -0.13(-0.44%) |
Aug 29, 2018 | 29.96 | 30.33 | 29.88 | 30.05 | 4,190,511 | +0.27(+0.91%) |
Aug 28, 2018 | 29.80 | 30.01 | 29.67 | 29.78 | 3,948,941 | -0.12(-0.41%) |
Aug 27, 2018 | 30.35 | 30.38 | 29.85 | 29.90 | 5,124,186 | -0.30(-1.00%) |
Aug 24, 2018 | 30.12 | 30.30 | 29.99 | 30.21 | 5,179,595 | +0.11(+0.38%) |
Aug 23, 2018 | 30.30 | 30.49 | 30.07 | 30.09 | 9,124,044 | -0.42(-1.37%) |
Aug 22, 2018 | 30.76 | 30.76 | 30.30 | 30.51 | 4,142,230 | -0.25(-0.80%) |
Aug 21, 2018 | 30.81 | 30.92 | 30.25 | 30.76 | 7,698,093 | +0.01(+0.03%) |
Aug 20, 2018 | 30.80 | 30.98 | 30.70 | 30.75 | 4,576,378 | +0.02(+0.08%) |
Aug 17, 2018 | 30.44 | 30.84 | 30.30 | 30.72 | 7,727,305 | +0.25(+0.81%) |
Aug 16, 2018 | 30.49 | 30.67 | 30.40 | 30.48 | 4,517,459 | +0.10(+0.32%) |
Aug 15, 2018 | 30.13 | 30.43 | 30.08 | 30.38 | 6,242,006 | +0.16(+0.52%) |
Aug 14, 2018 | 30.10 | 30.29 | 30.01 | 30.22 | 7,100,780 | +0.25(+0.85%) |
Aug 13, 2018 | 29.98 | 30.01 | 29.74 | 29.97 | 5,970,689 | -0.07(-0.25%) |
Aug 10, 2018 | 30.03 | 30.16 | 29.85 | 30.04 | 3,966,493 | -0.11(-0.35%) |
Aug 09, 2018 | 30.10 | 30.21 | 29.85 | 30.15 | 4,012,440 | +0.12(+0.41%) |
Aug 08, 2018 | 30.27 | 30.27 | 29.97 | 30.03 | 2,542,925 | -0.23(-0.76%) |
Aug 07, 2018 | 30.69 | 30.71 | 30.16 | 30.26 | 3,876,250 | -0.45(-1.47%) |
Aug 06, 2018 | 30.85 | 30.92 | 30.68 | 30.71 | 3,823,699 | -0.11(-0.37%) |
Aug 03, 2018 | 30.40 | 31.00 | 30.21 | 30.82 | 6,693,167 | +0.61(+2.01%) |
Aug 02, 2018 | 29.66 | 30.33 | 29.60 | 30.21 | 5,878,009 | +0.41(+1.38%) |
Aug 01, 2018 | 30.07 | 30.16 | 29.80 | 29.80 | 3,865,687 | -0.29(-0.95%) |
Jul 31, 2018 | 30.08 | 30.19 | 29.84 | 30.09 | 6,708,039 | +0.16(+0.55%) |
Jul 30, 2018 | 30.26 | 30.33 | 29.82 | 29.93 | 5,306,252 | -0.47(-1.53%) |
Jul 27, 2018 | 30.47 | 30.55 | 30.17 | 30.39 | 6,079,293 | +0.16(+0.54%) |
Jul 26, 2018 | 29.78 | 30.29 | 29.78 | 30.23 | 8,504,055 | +0.71(+2.40%) |
Jul 25, 2018 | 29.10 | 29.55 | 29.02 | 29.52 | 8,364,995 | +0.51(+1.74%) |
Jul 24, 2018 | 29.24 | 29.24 | 28.86 | 29.02 | 6,429,358 | -0.24(-0.84%) |
Jul 23, 2018 | 29.45 | 29.46 | 29.01 | 29.26 | 4,670,590 | -0.20(-0.69%) |
Jul 20, 2018 | 29.58 | 29.64 | 29.33 | 29.46 | 4,670,569 | -0.11(-0.36%) |
Jul 19, 2018 | 29.06 | 29.71 | 29.00 | 29.57 | 8,133,289 | +0.48(+1.65%) |
Jul 18, 2018 | 29.34 | 29.46 | 29.02 | 29.09 | 8,657,904 | -0.34(-1.16%) |
Jul 17, 2018 | 29.04 | 29.52 | 29.00 | 29.43 | 6,492,205 | +0.34(+1.18%) |
Jul 16, 2018 | 29.35 | 29.35 | 29.01 | 29.09 | 3,588,371 | -0.31(-1.05%) |
Jul 13, 2018 | 29.26 | 29.48 | 29.13 | 29.40 | 4,860,999 | +0.01(+0.03%) |
Jul 12, 2018 | 29.86 | 29.91 | 29.36 | 29.39 | 5,250,122 | -0.39(-1.31%) |
Jul 11, 2018 | 29.85 | 29.99 | 29.74 | 29.78 | 5,830,205 | -0.07(-0.22%) |
Jul 10, 2018 | 29.76 | 30.05 | 29.64 | 29.85 | 8,805,654 | +0.15(+0.49%) |
Jul 09, 2018 | 29.26 | 29.91 | 29.24 | 29.70 | 9,406,883 | +0.58(+1.99%) |
Jul 06, 2018 | 29.30 | 29.47 | 29.06 | 29.12 | 4,875,548 | -0.15(-0.53%) |
Jul 05, 2018 | 28.36 | 29.29 | 28.28 | 29.28 | 9,202,726 | +1.04(+3.69%) |
Jul 03, 2018 | 28.23 | 28.23 | 28.23 | 0 | -0.32(-1.11%) | |
Jul 02, 2018 | 28.86 | 29.11 | 28.15 | 28.55 | 8,777,351 | -0.57(-1.96%) |
Jun 29, 2018 | 29.11 | 29.45 | 28.86 | 29.12 | 11,436,142 | -0.08(-0.28%) |
Jun 28, 2018 | 28.84 | 29.34 | 28.64 | 29.20 | 20,983,272 | +0.31(+1.07%) |
Jun 27, 2018 | 30.19 | 30.38 | 28.81 | 28.89 | 42,157,368 | -2.27(-7.27%) |
Jun 26, 2018 | 31.75 | 31.86 | 31.13 | 31.16 | 9,330,539 | -0.58(-1.82%) |
Jun 25, 2018 | 31.49 | 31.80 | 31.48 | 31.74 | 3,699,298 | +0.32(+1.01%) |
Jun 22, 2018 | 31.39 | 31.68 | 31.29 | 31.42 | 3,357,452 | +0.22(+0.71%) |
Jun 21, 2018 | 31.35 | 32.10 | 31.13 | 31.20 | 4,679,501 | -0.14(-0.44%) |
Jun 20, 2018 | 31.29 | 31.43 | 31.09 | 31.34 | 2,276,868 | +0.12(+0.39%) |
Jun 19, 2018 | 30.81 | 31.30 | 30.81 | 31.22 | 3,768,022 | +0.29(+0.95%) |
Jun 18, 2018 | 31.22 | 31.37 | 30.77 | 30.92 | 3,016,206 | -0.46(-1.45%) |
Jun 15, 2018 | 31.40 | 31.13 | 31.38 | 7,242,076 | +0.24(+0.79%) | |
Jun 14, 2018 | 30.97 | 31.16 | 30.87 | 31.13 | 2,187,348 | +0.20(+0.66%) |
Jun 13, 2018 | 30.76 | 31.13 | 30.74 | 30.93 | 2,532,051 | +0.20(+0.66%) |
Jun 12, 2018 | 30.86 | 31.00 | 30.53 | 30.73 | 5,209,231 | +0.03(+0.11%) |
Jun 11, 2018 | 30.76 | 30.99 | 30.61 | 30.69 | 3,448,183 | -0.07(-0.21%) |
Jun 08, 2018 | 30.46 | 30.76 | 30.45 | 30.76 | 1,991,356 | +0.46(+1.51%) |
Jun 07, 2018 | 29.89 | 30.55 | 29.74 | 30.30 | 3,199,364 | +0.11(+0.35%) |
Jun 06, 2018 | 30.14 | 30.20 | 3,140,212 | -0.26(-0.86%) | ||
Jun 05, 2018 | 30.65 | 30.73 | 30.35 | 30.46 | 2,852,966 | -0.17(-0.56%) |
Jun 04, 2018 | 30.20 | 30.66 | 30.20 | 30.63 | 2,899,465 | +0.52(+1.73%) |