Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 31.35 | 31.35 | 30.80 | 31.00 | 2,698,353 | -0.13(-0.41%) |
Mar 28, 2019 | 30.87 | 31.16 | 30.58 | 31.13 | 1,702,955 | +0.42(+1.36%) |
Mar 27, 2019 | 30.52 | 30.82 | 30.11 | 30.71 | 3,189,476 | +0.29(+0.95%) |
Mar 26, 2019 | 30.07 | 30.42 | 29.84 | 30.42 | 4,928,938 | +0.61(+2.05%) |
Mar 25, 2019 | 29.78 | 30.77 | 29.60 | 29.81 | 6,528,388 | -1.89(-5.97%) |
Mar 22, 2019 | 32.12 | 32.25 | 31.64 | 31.70 | 1,142,854 | -0.51(-1.59%) |
Mar 21, 2019 | 31.51 | 32.41 | 31.45 | 32.22 | 1,121,758 | +0.58(+1.83%) |
Mar 20, 2019 | 31.45 | 31.99 | 31.29 | 31.64 | 1,264,653 | +0.13(+0.41%) |
Mar 19, 2019 | 31.83 | 31.96 | 31.49 | 31.51 | 1,001,450 | -0.32(-1.01%) |
Mar 18, 2019 | 31.83 | 32.01 | 31.64 | 31.83 | 1,241,616 | +0.00(+0.00%) |
Mar 15, 2019 | 31.80 | 31.99 | 31.64 | 31.83 | 1,856,608 | +0.03(+0.10%) |
Mar 14, 2019 | 31.67 | 31.86 | 31.41 | 31.80 | 2,921,383 | +0.22(+0.71%) |
Mar 13, 2019 | 31.57 | 31.74 | 31.51 | 31.57 | 1,141,812 | +0.10(+0.31%) |
Mar 12, 2019 | 31.25 | 31.64 | 31.19 | 31.48 | 2,574,173 | +0.22(+0.72%) |
Mar 11, 2019 | 31.06 | 31.38 | 30.90 | 31.25 | 1,965,030 | +0.19(+0.62%) |
Mar 08, 2019 | 30.90 | 31.25 | 30.74 | 31.06 | 1,657,219 | +0.13(+0.42%) |
Mar 07, 2019 | 31.06 | 31.35 | 30.87 | 30.93 | 1,422,638 | -0.13(-0.41%) |
Mar 06, 2019 | 31.41 | 31.54 | 30.93 | 31.06 | 1,722,589 | -0.35(-1.12%) |
Mar 05, 2019 | 30.48 | 31.57 | 30.45 | 31.41 | 2,255,337 | +1.03(+3.38%) |
Mar 04, 2019 | 30.32 | 30.71 | 29.91 | 30.39 | 2,041,413 | +0.29(+0.96%) |
Mar 01, 2019 | 30.77 | 30.77 | 29.97 | 30.10 | 2,308,426 | -0.45(-1.47%) |
Feb 28, 2019 | 30.39 | 31.13 | 30.21 | 30.55 | 1,916,745 | +0.19(+0.63%) |
Feb 27, 2019 | 30.23 | 30.40 | 29.86 | 30.36 | 2,417,928 | -0.03(-0.11%) |
Feb 26, 2019 | 30.36 | 30.48 | 30.23 | 30.39 | 686,097 | +0.03(+0.11%) |
Feb 25, 2019 | 30.74 | 30.74 | 30.32 | 30.36 | 1,083,389 | -0.29(-0.94%) |
Feb 22, 2019 | 30.68 | 30.74 | 30.55 | 30.64 | 759,347 | +0.06(+0.21%) |
Feb 21, 2019 | 30.45 | 30.69 | 30.29 | 30.58 | 586,478 | +0.00(+0.00%) |
Feb 20, 2019 | 30.61 | 30.64 | 30.31 | 30.58 | 739,775 | +0.00(+0.00%) |
Feb 19, 2019 | 30.32 | 30.68 | 30.29 | 30.58 | 1,222,378 | +0.16(+0.53%) |
Feb 15, 2019 | 30.23 | 30.48 | 30.07 | 30.42 | 956,367 | +0.42(+1.39%) |
Feb 14, 2019 | 29.84 | 30.10 | 29.75 | 30.00 | 1,273,425 | +0.06(+0.21%) |
Feb 13, 2019 | 29.81 | 29.97 | 29.68 | 29.94 | 1,393,808 | +0.10(+0.32%) |
Feb 12, 2019 | 29.71 | 29.97 | 29.52 | 29.84 | 1,648,829 | +0.16(+0.54%) |
Feb 11, 2019 | 29.71 | 29.79 | 29.59 | 29.68 | 1,269,379 | +0.00(+0.00%) |
Feb 08, 2019 | 29.65 | 29.78 | 29.38 | 29.68 | 822,953 | -0.16(-0.54%) |
Feb 07, 2019 | 28.75 | 29.97 | 28.48 | 29.84 | 2,039,234 | +0.96(+3.33%) |
Feb 06, 2019 | 28.85 | 28.94 | 28.53 | 28.88 | 1,517,134 | +0.03(+0.11%) |
Feb 05, 2019 | 28.59 | 28.88 | 28.46 | 28.85 | 694,651 | +0.26(+0.90%) |
Feb 04, 2019 | 28.46 | 28.59 | 28.27 | 28.59 | 733,351 | +0.10(+0.34%) |
Feb 01, 2019 | 28.40 | 28.57 | 27.84 | 28.49 | 1,445,333 | +0.10(+0.34%) |
Jan 31, 2019 | 28.30 | 28.56 | 28.01 | 28.40 | 1,440,571 | +0.10(+0.34%) |
Jan 30, 2019 | 28.24 | 28.53 | 28.06 | 28.30 | 1,320,853 | +0.19(+0.68%) |
Jan 29, 2019 | 27.92 | 28.11 | 27.85 | 28.11 | 929,756 | +0.22(+0.81%) |
Jan 28, 2019 | 27.53 | 27.88 | 27.40 | 27.88 | 1,988,780 | +0.26(+0.93%) |
Jan 25, 2019 | 27.27 | 27.63 | 27.21 | 27.63 | 1,140,547 | +0.42(+1.53%) |
Jan 24, 2019 | 27.31 | 27.50 | 27.18 | 27.21 | 650,772 | -0.16(-0.59%) |
Jan 23, 2019 | 27.18 | 27.37 | 27.08 | 27.37 | 956,607 | +0.06(+0.23%) |
Jan 22, 2019 | 27.50 | 27.66 | 27.18 | 27.31 | 1,266,772 | -0.22(-0.82%) |
Jan 18, 2019 | 27.24 | 27.63 | 27.13 | 27.53 | 1,715,652 | +0.35(+1.30%) |
Jan 17, 2019 | 26.86 | 27.21 | 26.86 | 27.18 | 2,581,864 | +0.13(+0.47%) |
Jan 16, 2019 | 26.79 | 27.10 | 26.79 | 27.05 | 3,507,476 | +0.19(+0.72%) |
Jan 15, 2019 | 26.86 | 27.15 | 26.67 | 26.86 | 1,226,208 | +0.03(+0.12%) |
Jan 14, 2019 | 27.18 | 27.31 | 26.73 | 26.83 | 2,042,628 | -0.51(-1.88%) |
Jan 11, 2019 | 27.18 | 27.40 | 27.05 | 27.34 | 1,607,637 | +0.06(+0.24%) |
Jan 10, 2019 | 26.76 | 27.37 | 26.68 | 27.27 | 2,481,056 | +0.45(+1.67%) |
Jan 09, 2019 | 26.60 | 26.92 | 26.28 | 26.83 | 1,630,035 | +0.22(+0.84%) |
Jan 08, 2019 | 25.96 | 26.63 | 25.96 | 26.60 | 1,623,265 | +0.67(+2.60%) |
Jan 07, 2019 | 25.25 | 25.99 | 25.25 | 25.93 | 1,907,875 | +0.67(+2.67%) |
Jan 04, 2019 | 25.00 | 25.62 | 24.93 | 25.25 | 1,409,495 | +0.48(+1.94%) |
Jan 03, 2019 | 24.77 | 25.33 | 24.68 | 24.77 | 2,024,514 | +0.02(+0.06%) |
Jan 02, 2019 | 24.79 | 24.98 | 24.47 | 24.76 | 1,359,656 | -0.38(-1.52%) |
Dec 31, 2018 | 25.11 | 25.17 | 24.57 | 25.14 | 1,477,938 | +0.16(+0.64%) |
Dec 28, 2018 | 25.04 | 25.14 | 24.63 | 24.98 | 1,254,745 | +0.03(+0.13%) |
Dec 27, 2018 | 24.47 | 24.95 | 23.99 | 24.95 | 1,693,576 | +0.10(+0.38%) |
Dec 26, 2018 | 24.21 | 24.85 | 23.96 | 24.85 | 1,426,246 | +0.80(+3.31%) |
Dec 24, 2018 | 25.20 | 25.42 | 23.96 | 24.06 | 1,118,793 | -1.30(-5.14%) |
Dec 21, 2018 | 25.74 | 26.12 | 25.27 | 25.36 | 2,511,596 | -0.29(-1.12%) |
Dec 20, 2018 | 25.71 | 25.97 | 25.52 | 25.65 | 2,278,882 | -0.06(-0.25%) |
Dec 19, 2018 | 26.12 | 26.22 | 25.55 | 25.71 | 2,038,710 | -0.35(-1.34%) |
Dec 18, 2018 | 26.00 | 26.25 | 25.90 | 26.06 | 1,503,518 | +0.25(+0.99%) |
Dec 17, 2018 | 26.57 | 26.70 | 25.71 | 25.81 | 2,610,037 | -0.73(-2.76%) |
Dec 14, 2018 | 26.00 | 26.57 | 25.87 | 26.54 | 1,875,927 | +0.38(+1.46%) |
Dec 13, 2018 | 26.00 | 26.51 | 26.00 | 26.16 | 756,364 | +0.19(+0.74%) |
Dec 12, 2018 | 26.70 | 26.73 | 25.97 | 25.97 | 1,942,077 | -0.41(-1.57%) |
Dec 11, 2018 | 26.47 | 26.82 | 26.38 | 26.38 | 2,416,415 | +0.13(+0.48%) |
Dec 10, 2018 | 26.44 | 26.47 | 25.90 | 26.25 | 1,949,066 | -0.03(-0.12%) |
Dec 07, 2018 | 26.63 | 26.67 | 26.12 | 26.28 | 1,921,276 | -0.48(-1.78%) |
Dec 06, 2018 | 26.19 | 26.76 | 25.81 | 26.76 | 2,072,384 | +0.38(+1.45%) |
Dec 04, 2018 | 27.11 | 27.21 | 26.24 | 26.38 | 1,195,788 | -0.73(-2.70%) |
Dec 03, 2018 | 27.08 | 27.33 | 26.82 | 27.11 | 1,037,737 | +0.22(+0.83%) |
Nov 30, 2018 | 26.70 | 26.95 | 26.57 | 26.89 | 1,164,707 | +0.19(+0.72%) |
Nov 29, 2018 | 26.47 | 26.76 | 26.32 | 26.70 | 1,252,555 | +0.13(+0.48%) |
Nov 28, 2018 | 26.06 | 26.74 | 26.00 | 26.57 | 1,440,463 | +0.51(+1.95%) |
Nov 27, 2018 | 26.32 | 26.41 | 26.06 | 26.06 | 1,202,090 | -0.32(-1.21%) |
Nov 26, 2018 | 26.51 | 26.57 | 26.25 | 26.38 | 772,258 | +0.06(+0.24%) |
Nov 23, 2018 | 26.32 | 26.52 | 26.17 | 26.32 | 329,604 | -0.13(-0.48%) |
Nov 21, 2018 | 26.44 | 26.44 | 26.44 | 0 | +0.19(+0.73%) | |
Nov 20, 2018 | 26.41 | 26.63 | 26.25 | 26.25 | 928,513 | -0.29(-1.08%) |
Nov 19, 2018 | 26.60 | 26.86 | 26.35 | 26.54 | 988,726 | -0.03(-0.12%) |
Nov 16, 2018 | 26.44 | 26.70 | 26.32 | 26.57 | 2,287,240 | +0.00(+0.00%) |
Nov 15, 2018 | 26.89 | 26.89 | 26.47 | 26.57 | 1,634,034 | -0.41(-1.53%) |
Nov 14, 2018 | 27.37 | 27.41 | 26.92 | 26.98 | 693,264 | -0.22(-0.82%) |
Nov 13, 2018 | 27.37 | 27.48 | 27.05 | 27.21 | 696,148 | -0.03(-0.12%) |
Nov 12, 2018 | 27.37 | 27.62 | 27.21 | 27.24 | 741,986 | -0.06(-0.23%) |
Nov 09, 2018 | 27.40 | 27.52 | 27.14 | 27.30 | 1,523,758 | -0.06(-0.23%) |
Nov 08, 2018 | 27.40 | 27.46 | 27.16 | 27.37 | 370,947 | -0.06(-0.23%) |
Nov 07, 2018 | 27.33 | 27.49 | 27.11 | 27.43 | 598,659 | +0.25(+0.94%) |
Nov 06, 2018 | 26.92 | 27.24 | 26.86 | 27.17 | 688,681 | +0.29(+1.07%) |
Nov 05, 2018 | 26.47 | 27.33 | 26.47 | 26.89 | 1,618,336 | +0.41(+1.56%) |
Nov 02, 2018 | 26.47 | 26.54 | 26.12 | 26.47 | 1,148,460 | +0.06(+0.24%) |
Nov 01, 2018 | 26.51 | 26.73 | 26.38 | 26.41 | 1,438,205 | -0.03(-0.12%) |
Oct 31, 2018 | 27.11 | 27.37 | 26.44 | 26.44 | 1,641,564 | -0.51(-1.89%) |
Oct 30, 2018 | 26.89 | 27.27 | 26.63 | 26.95 | 2,358,503 | +0.13(+0.47%) |
Oct 29, 2018 | 26.82 | 27.14 | 26.60 | 26.82 | 1,237,191 | +0.29(+1.08%) |
Oct 26, 2018 | 26.82 | 26.95 | 26.35 | 26.54 | 1,924,010 | -0.41(-1.53%) |
Oct 25, 2018 | 26.79 | 27.14 | 26.28 | 26.95 | 1,945,356 | +0.70(+2.67%) |
Oct 24, 2018 | 26.28 | 26.62 | 26.19 | 26.25 | 857,385 | -0.03(-0.12%) |
Oct 23, 2018 | 26.12 | 26.54 | 26.00 | 26.28 | 1,061,182 | -0.03(-0.12%) |
Oct 22, 2018 | 26.76 | 26.89 | 26.25 | 26.32 | 970,399 | -0.32(-1.19%) |
Oct 19, 2018 | 26.44 | 26.78 | 26.44 | 26.63 | 803,991 | +0.16(+0.60%) |
Oct 18, 2018 | 26.67 | 26.94 | 26.41 | 26.47 | 965,828 | -0.29(-1.07%) |
Oct 17, 2018 | 26.82 | 26.94 | 26.47 | 26.76 | 954,058 | -0.19(-0.71%) |
Oct 16, 2018 | 26.63 | 27.08 | 26.38 | 26.95 | 1,537,428 | +0.38(+1.44%) |
Oct 15, 2018 | 26.28 | 26.76 | 26.28 | 26.57 | 1,436,408 | +0.19(+0.72%) |
Oct 12, 2018 | 26.76 | 26.76 | 26.16 | 26.38 | 1,289,503 | -0.10(-0.36%) |
Oct 11, 2018 | 27.56 | 27.56 | 26.32 | 26.47 | 1,669,911 | -1.15(-4.15%) |
Oct 10, 2018 | 27.84 | 28.13 | 27.59 | 27.62 | 1,432,718 | -0.41(-1.48%) |
Oct 09, 2018 | 27.87 | 28.19 | 27.78 | 28.03 | 1,889,898 | +0.10(+0.34%) |
Oct 08, 2018 | 27.30 | 28.00 | 27.30 | 27.94 | 1,675,576 | +0.70(+2.57%) |
Oct 05, 2018 | 27.40 | 27.43 | 27.16 | 27.24 | 1,024,041 | -0.06(-0.23%) |
Oct 04, 2018 | 27.33 | 27.49 | 27.08 | 27.30 | 1,568,440 | -0.25(-0.92%) |
Oct 03, 2018 | 27.94 | 28.18 | 27.46 | 27.56 | 1,499,876 | -0.35(-1.25%) |
Oct 02, 2018 | 27.81 | 28.10 | 27.72 | 27.91 | 1,074,490 | +0.08(+0.29%) |
Oct 01, 2018 | 28.14 | 28.17 | 27.73 | 27.83 | 1,298,917 | -0.25(-0.90%) |
Sep 28, 2018 | 27.61 | 28.11 | 27.53 | 28.08 | 1,775,133 | +0.54(+1.95%) |
Sep 27, 2018 | 27.67 | 27.73 | 27.42 | 27.54 | 1,440,204 | -0.03(-0.11%) |
Sep 26, 2018 | 28.33 | 28.36 | 27.54 | 27.57 | 1,408,440 | -0.69(-2.46%) |
Sep 25, 2018 | 28.21 | 28.40 | 27.98 | 28.27 | 1,173,697 | +0.13(+0.45%) |
Sep 24, 2018 | 28.71 | 28.77 | 27.95 | 28.14 | 1,071,877 | -0.66(-2.30%) |
Sep 21, 2018 | 28.65 | 29.00 | 28.62 | 28.81 | 1,826,898 | +0.09(+0.33%) |
Sep 20, 2018 | 28.14 | 28.77 | 27.97 | 28.71 | 1,246,339 | +0.60(+2.13%) |
Sep 19, 2018 | 28.62 | 28.71 | 28.06 | 28.11 | 787,081 | -0.54(-1.87%) |
Sep 18, 2018 | 28.84 | 28.96 | 28.58 | 28.65 | 896,797 | -0.32(-1.09%) |
Sep 17, 2018 | 28.58 | 29.03 | 28.43 | 28.96 | 855,734 | +0.35(+1.21%) |
Sep 14, 2018 | 28.68 | 28.71 | 28.36 | 28.62 | 1,273,759 | -0.13(-0.44%) |
Sep 13, 2018 | 29.06 | 29.06 | 28.71 | 28.74 | 1,062,421 | -0.16(-0.55%) |
Sep 12, 2018 | 28.93 | 29.09 | 28.77 | 28.90 | 717,339 | +0.00(+0.00%) |
Sep 11, 2018 | 28.90 | 29.30 | 28.84 | 28.90 | 1,235,325 | -0.09(-0.33%) |
Sep 10, 2018 | 29.28 | 29.39 | 29.00 | 29.00 | 853,827 | -0.13(-0.43%) |
Sep 07, 2018 | 29.18 | 29.28 | 28.96 | 29.12 | 741,675 | -0.16(-0.54%) |
Sep 06, 2018 | 29.31 | 29.50 | 29.09 | 29.28 | 971,156 | +0.00(+0.00%) |
Sep 05, 2018 | 29.28 | 29.45 | 29.03 | 29.28 | 731,755 | -0.03(-0.11%) |
Sep 04, 2018 | 29.44 | 29.66 | 29.25 | 29.31 | 1,346,231 | -0.22(-0.75%) |
Aug 31, 2018 | 29.53 | 29.53 | 29.53 | 0 | -0.09(-0.32%) | |
Aug 30, 2018 | 29.91 | 29.94 | 29.53 | 29.63 | 1,207,420 | -0.22(-0.74%) |
Aug 29, 2018 | 29.97 | 30.02 | 29.75 | 29.85 | 1,466,809 | -0.03(-0.11%) |
Aug 28, 2018 | 29.31 | 29.88 | 29.18 | 29.88 | 2,516,248 | +0.57(+1.94%) |
Aug 27, 2018 | 29.41 | 29.41 | 29.09 | 29.31 | 882,360 | -0.03(-0.11%) |
Aug 24, 2018 | 29.09 | 29.34 | 29.03 | 29.34 | 534,332 | +0.19(+0.65%) |
Aug 23, 2018 | 29.28 | 29.34 | 29.11 | 29.15 | 553,235 | -0.13(-0.43%) |
Aug 22, 2018 | 29.47 | 29.56 | 29.22 | 29.28 | 612,082 | -0.28(-0.96%) |
Aug 21, 2018 | 29.56 | 29.71 | 29.47 | 29.56 | 847,682 | -0.06(-0.21%) |
Aug 20, 2018 | 29.85 | 30.01 | 29.56 | 29.63 | 1,055,189 | -0.19(-0.64%) |
Aug 17, 2018 | 29.60 | 29.86 | 29.56 | 29.82 | 501,056 | +0.25(+0.85%) |
Aug 16, 2018 | 29.37 | 29.63 | 29.37 | 29.56 | 548,655 | +0.16(+0.54%) |
Aug 15, 2018 | 29.28 | 29.47 | 29.18 | 29.41 | 622,859 | +0.16(+0.54%) |
Aug 14, 2018 | 29.22 | 29.41 | 29.12 | 29.25 | 518,170 | +0.03(+0.11%) |
Aug 13, 2018 | 29.47 | 29.60 | 29.15 | 29.22 | 637,048 | -0.25(-0.86%) |
Aug 10, 2018 | 29.82 | 29.85 | 29.44 | 29.47 | 873,224 | -0.38(-1.27%) |
Aug 09, 2018 | 29.63 | 29.88 | 29.56 | 29.85 | 707,995 | +0.16(+0.53%) |
Aug 08, 2018 | 29.66 | 29.78 | 29.44 | 29.69 | 677,996 | +0.09(+0.32%) |
Aug 07, 2018 | 29.75 | 29.75 | 29.48 | 29.60 | 1,016,314 | -0.09(-0.32%) |
Aug 06, 2018 | 29.72 | 29.85 | 29.60 | 29.69 | 533,114 | +0.03(+0.11%) |
Aug 03, 2018 | 29.50 | 29.74 | 29.50 | 29.66 | 579,796 | +0.09(+0.32%) |
Aug 02, 2018 | 29.41 | 29.82 | 29.41 | 29.56 | 871,581 | +0.06(+0.21%) |
Aug 01, 2018 | 29.22 | 29.60 | 29.18 | 29.50 | 1,040,947 | +0.06(+0.21%) |
Jul 31, 2018 | 29.12 | 29.80 | 28.95 | 29.44 | 2,223,887 | +0.47(+1.64%) |
Jul 30, 2018 | 29.00 | 29.12 | 28.84 | 28.96 | 1,548,967 | -0.06(-0.22%) |
Jul 27, 2018 | 29.78 | 29.82 | 28.87 | 29.03 | 1,198,028 | -0.66(-2.23%) |
Jul 26, 2018 | 29.63 | 29.99 | 29.39 | 29.69 | 1,493,490 | +0.16(+0.53%) |
Jul 25, 2018 | 29.41 | 29.64 | 29.41 | 29.53 | 1,209,051 | +0.06(+0.21%) |
Jul 24, 2018 | 29.63 | 29.64 | 29.31 | 29.47 | 1,442,647 | -0.16(-0.53%) |
Jul 23, 2018 | 29.56 | 29.72 | 29.47 | 29.63 | 847,648 | -0.03(-0.11%) |
Jul 20, 2018 | 30.10 | 30.26 | 29.53 | 29.66 | 1,474,525 | -0.54(-1.78%) |
Jul 19, 2018 | 29.72 | 30.32 | 29.69 | 30.20 | 968,854 | +0.38(+1.27%) |
Jul 18, 2018 | 29.63 | 29.85 | 29.47 | 29.82 | 1,358,836 | +0.13(+0.43%) |
Jul 17, 2018 | 30.04 | 30.08 | 29.60 | 29.69 | 1,532,087 | -0.25(-0.84%) |
Jul 16, 2018 | 30.07 | 30.13 | 29.85 | 29.94 | 1,158,231 | -0.22(-0.73%) |
Jul 13, 2018 | 30.35 | 30.45 | 30.07 | 30.16 | 1,036,315 | -0.09(-0.31%) |
Jul 12, 2018 | 30.26 | 30.42 | 30.13 | 30.26 | 683,409 | +0.03(+0.10%) |
Jul 11, 2018 | 30.48 | 30.70 | 30.16 | 30.23 | 2,025,626 | -0.35(-1.14%) |
Jul 10, 2018 | 30.70 | 30.86 | 30.51 | 30.57 | 6,581,480 | -0.06(-0.21%) |
Jul 09, 2018 | 30.95 | 30.95 | 30.61 | 30.64 | 1,152,704 | -0.19(-0.61%) |
Jul 06, 2018 | 30.67 | 30.92 | 30.65 | 30.83 | 1,162,906 | +0.19(+0.62%) |
Jul 05, 2018 | 30.67 | 30.70 | 30.42 | 30.64 | 966,625 | +0.03(+0.10%) |
Jul 03, 2018 | 30.61 | 30.61 | 30.61 | 0 | +0.32(+1.04%) | |
Jul 02, 2018 | 30.29 | 30.51 | 29.88 | 30.29 | 880,803 | -0.11(-0.36%) |
Jun 29, 2018 | 30.18 | 30.68 | 29.99 | 30.40 | 1,473,093 | +0.19(+0.62%) |
Jun 28, 2018 | 29.80 | 30.34 | 29.80 | 30.21 | 1,024,217 | +0.38(+1.26%) |
Jun 27, 2018 | 30.18 | 30.31 | 29.84 | 29.84 | 1,072,021 | -0.31(-1.04%) |
Jun 26, 2018 | 30.34 | 30.40 | 30.15 | 30.15 | 1,194,038 | -0.13(-0.41%) |
Jun 25, 2018 | 30.31 | 30.40 | 30.00 | 30.28 | 1,323,454 | +0.00(+0.00%) |
Jun 22, 2018 | 29.74 | 30.34 | 29.68 | 30.28 | 2,064,496 | +0.53(+1.79%) |
Jun 21, 2018 | 30.02 | 30.09 | 29.69 | 29.74 | 2,893,789 | -0.35(-1.15%) |
Jun 20, 2018 | 30.40 | 30.43 | 30.06 | 30.09 | 2,178,292 | -0.16(-0.52%) |
Jun 19, 2018 | 30.49 | 30.62 | 30.09 | 30.24 | 2,596,537 | -0.22(-0.72%) |
Jun 18, 2018 | 30.21 | 30.49 | 30.10 | 30.46 | 702,646 | +0.25(+0.83%) |
Jun 15, 2018 | 30.43 | 30.18 | 30.21 | 1,711,232 | -0.22(-0.72%) | |
Jun 14, 2018 | 30.24 | 30.46 | 29.99 | 30.43 | 1,170,780 | +0.35(+1.15%) |
Jun 13, 2018 | 30.93 | 30.95 | 29.87 | 30.09 | 1,761,022 | -0.75(-2.44%) |
Jun 12, 2018 | 30.62 | 31.00 | 30.57 | 30.84 | 1,306,997 | +0.19(+0.61%) |
Jun 11, 2018 | 30.59 | 30.87 | 30.59 | 30.65 | 1,957,280 | -0.03(-0.10%) |
Jun 08, 2018 | 30.59 | 30.76 | 30.49 | 30.68 | 1,371,544 | +0.13(+0.41%) |
Jun 07, 2018 | 30.65 | 30.79 | 30.48 | 30.56 | 3,066,754 | -0.03(-0.10%) |
Jun 06, 2018 | 30.70 | 30.59 | 2,186,661 | +0.16(+0.52%) | ||
Jun 05, 2018 | 30.56 | 30.73 | 30.40 | 30.43 | 1,036,462 | -0.13(-0.41%) |
Jun 04, 2018 | 30.09 | 30.57 | 29.90 | 30.56 | 2,685,022 | +0.60(+1.99%) |
Jun 01, 2018 | 29.68 | 30.12 | 29.55 | 29.96 | 1,540,155 | +0.41(+1.38%) |
May 31, 2018 | 29.43 | 29.74 | 29.32 | 29.55 | 1,544,206 | +0.09(+0.32%) |
May 30, 2018 | 28.86 | 29.52 | 28.83 | 29.46 | 1,601,264 | +0.60(+2.07%) |
May 29, 2018 | 28.49 | 28.89 | 28.39 | 28.86 | 1,470,415 | +0.22(+0.77%) |
May 25, 2018 | 28.64 | 28.64 | 28.64 | 0 | +0.09(+0.33%) | |
May 24, 2018 | 28.46 | 28.55 | 28.27 | 28.55 | 916,583 | +0.09(+0.33%) |
May 23, 2018 | 27.89 | 28.58 | 27.83 | 28.46 | 1,492,982 | +0.66(+2.37%) |
May 22, 2018 | 27.73 | 27.89 | 27.61 | 27.80 | 1,791,183 | +0.03(+0.11%) |
May 21, 2018 | 27.29 | 27.80 | 27.14 | 27.77 | 1,634,725 | +0.56(+2.08%) |
May 18, 2018 | 27.42 | 27.45 | 27.11 | 27.20 | 1,268,588 | -0.13(-0.46%) |
May 17, 2018 | 27.86 | 28.02 | 27.17 | 27.33 | 2,187,732 | -0.47(-1.69%) |
May 16, 2018 | 28.02 | 28.11 | 27.73 | 27.80 | 1,975,674 | -0.09(-0.34%) |
May 15, 2018 | 28.30 | 28.42 | 27.84 | 27.89 | 1,889,465 | -0.60(-2.09%) |
May 14, 2018 | 28.58 | 28.64 | 28.25 | 28.49 | 1,019,737 | -0.06(-0.22%) |
May 11, 2018 | 29.02 | 29.05 | 28.52 | 28.55 | 818,146 | -0.38(-1.30%) |
May 10, 2018 | 28.93 | 29.30 | 28.83 | 28.93 | 1,055,258 | +0.09(+0.33%) |
May 09, 2018 | 28.86 | 28.93 | 28.68 | 28.83 | 1,091,736 | +0.03(+0.11%) |
May 08, 2018 | 29.08 | 29.08 | 28.74 | 28.80 | 1,038,816 | -0.25(-0.86%) |
May 07, 2018 | 28.86 | 29.13 | 28.77 | 29.05 | 908,490 | +0.35(+1.20%) |
May 04, 2018 | 28.64 | 28.80 | 28.52 | 28.71 | 1,061,791 | +0.09(+0.33%) |
May 03, 2018 | 28.39 | 28.83 | 28.33 | 28.61 | 1,694,737 | +0.16(+0.55%) |
May 02, 2018 | 28.02 | 28.61 | 27.70 | 28.46 | 1,820,467 | +0.38(+1.34%) |
May 01, 2018 | 27.86 | 28.17 | 27.70 | 28.08 | 960,321 | +0.19(+0.68%) |
Apr 30, 2018 | 27.92 | 28.02 | 27.81 | 27.89 | 1,163,049 | +0.03(+0.11%) |
Apr 27, 2018 | 26.95 | 27.95 | 26.89 | 27.86 | 976,311 | +0.82(+3.02%) |
Apr 26, 2018 | 26.76 | 27.31 | 26.51 | 27.04 | 673,916 | +0.47(+1.77%) |
Apr 25, 2018 | 26.82 | 26.86 | 26.42 | 26.57 | 1,109,954 | -0.19(-0.70%) |
Apr 24, 2018 | 26.60 | 26.81 | 26.59 | 26.76 | 1,116,280 | +0.13(+0.47%) |
Apr 23, 2018 | 26.42 | 26.65 | 26.23 | 26.64 | 1,198,492 | +0.28(+1.07%) |
Apr 20, 2018 | 26.67 | 26.76 | 26.35 | 26.35 | 1,129,052 | -0.31(-1.18%) |
Apr 19, 2018 | 27.08 | 27.11 | 26.54 | 26.67 | 911,579 | -0.47(-1.73%) |
Apr 18, 2018 | 27.45 | 27.59 | 27.09 | 27.14 | 1,088,471 | -0.22(-0.80%) |
Apr 17, 2018 | 26.95 | 27.48 | 26.86 | 27.36 | 1,451,845 | +0.47(+1.75%) |
Apr 16, 2018 | 26.64 | 26.95 | 26.51 | 26.89 | 995,081 | +0.38(+1.42%) |
Apr 13, 2018 | 26.51 | 26.54 | 26.32 | 26.51 | 580,296 | +0.03(+0.12%) |
Apr 12, 2018 | 26.92 | 26.92 | 26.42 | 26.48 | 766,069 | -0.41(-1.52%) |
Apr 11, 2018 | 26.67 | 27.08 | 26.64 | 26.89 | 869,205 | +0.09(+0.35%) |
Apr 10, 2018 | 26.79 | 26.90 | 26.57 | 26.79 | 1,492,082 | +0.19(+0.71%) |
Apr 09, 2018 | 26.76 | 26.86 | 26.60 | 26.60 | 925,778 | -0.06(-0.24%) |
Apr 06, 2018 | 26.92 | 27.17 | 26.60 | 26.67 | 896,227 | -0.38(-1.39%) |
Apr 05, 2018 | 26.98 | 27.08 | 26.67 | 27.04 | 892,870 | +0.13(+0.47%) |
Apr 04, 2018 | 26.79 | 27.17 | 26.64 | 26.92 | 1,073,516 | -0.13(-0.46%) |
Apr 03, 2018 | 26.42 | 27.17 | 26.31 | 27.04 | 2,123,992 | +0.72(+2.74%) |