Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 30.19 | 30.56 | 29.98 | 30.52 | 5,489,619 | +0.35(+1.15%) |
Apr 29, 2019 | 30.38 | 30.55 | 30.14 | 30.17 | 3,844,752 | -0.31(-1.03%) |
Apr 26, 2019 | 30.40 | 30.51 | 30.25 | 30.49 | 2,971,373 | +0.20(+0.67%) |
Apr 25, 2019 | 30.22 | 30.38 | 30.04 | 30.28 | 4,956,252 | -0.03(-0.11%) |
Apr 24, 2019 | 30.19 | 30.44 | 30.11 | 30.32 | 3,900,692 | +0.21(+0.70%) |
Apr 23, 2019 | 29.88 | 30.18 | 29.77 | 30.11 | 6,456,375 | +0.34(+1.14%) |
Apr 22, 2019 | 30.04 | 30.04 | 29.50 | 29.77 | 4,736,969 | -0.33(-1.10%) |
Apr 18, 2019 | 30.00 | 30.15 | 29.74 | 30.10 | 3,254,463 | +0.24(+0.79%) |
Apr 17, 2019 | 30.27 | 30.33 | 29.76 | 29.86 | 5,104,023 | -0.31(-1.04%) |
Apr 16, 2019 | 30.91 | 30.91 | 30.02 | 30.17 | 4,715,616 | -0.73(-2.36%) |
Apr 15, 2019 | 31.10 | 31.10 | 30.81 | 30.90 | 2,497,151 | -0.19(-0.60%) |
Apr 12, 2019 | 30.88 | 31.09 | 30.66 | 31.09 | 3,177,020 | +0.17(+0.55%) |
Apr 11, 2019 | 30.97 | 31.09 | 30.79 | 30.92 | 4,374,477 | -0.04(-0.14%) |
Apr 10, 2019 | 30.79 | 30.96 | 30.76 | 30.96 | 3,076,683 | +0.25(+0.80%) |
Apr 09, 2019 | 30.82 | 30.86 | 30.67 | 30.72 | 2,472,627 | -0.09(-0.30%) |
Apr 08, 2019 | 30.95 | 30.99 | 30.72 | 30.81 | 3,445,345 | -0.15(-0.49%) |
Apr 05, 2019 | 30.76 | 30.99 | 30.67 | 30.96 | 3,387,862 | +0.24(+0.77%) |
Apr 04, 2019 | 30.85 | 30.86 | 30.59 | 30.72 | 4,140,894 | -0.09(-0.30%) |
Apr 03, 2019 | 30.84 | 30.95 | 30.58 | 30.82 | 4,227,750 | -0.03(-0.11%) |
Apr 02, 2019 | 30.62 | 30.91 | 30.39 | 30.85 | 7,796,774 | +0.26(+0.86%) |
Apr 01, 2019 | 30.72 | 30.74 | 30.30 | 30.59 | 7,948,604 | -0.09(-0.30%) |
Mar 29, 2019 | 30.68 | 30.74 | 30.55 | 30.68 | 4,209,269 | -0.01(-0.03%) |
Mar 28, 2019 | 30.50 | 30.69 | 30.40 | 30.69 | 4,281,219 | +0.25(+0.83%) |
Mar 27, 2019 | 30.59 | 30.68 | 30.25 | 30.44 | 3,469,634 | -0.10(-0.33%) |
Mar 26, 2019 | 30.46 | 30.55 | 30.37 | 30.54 | 2,783,028 | +0.19(+0.61%) |
Mar 25, 2019 | 30.34 | 30.47 | 30.21 | 30.35 | 5,159,876 | +0.03(+0.08%) |
Mar 22, 2019 | 30.47 | 30.75 | 30.33 | 30.33 | 5,933,303 | -0.14(-0.47%) |
Mar 21, 2019 | 29.89 | 30.48 | 29.88 | 30.47 | 5,664,162 | +0.53(+1.78%) |
Mar 20, 2019 | 29.83 | 30.10 | 29.60 | 29.94 | 10,258,554 | +0.14(+0.45%) |
Mar 19, 2019 | 29.91 | 29.96 | 29.71 | 29.80 | 4,089,652 | -0.08(-0.28%) |
Mar 18, 2019 | 30.07 | 30.13 | 29.75 | 29.89 | 3,917,329 | -0.15(-0.51%) |
Mar 15, 2019 | 30.19 | 30.21 | 29.98 | 30.04 | 6,417,553 | -0.12(-0.41%) |
Mar 14, 2019 | 30.09 | 30.17 | 29.99 | 30.16 | 5,347,940 | +0.08(+0.25%) |
Mar 13, 2019 | 29.96 | 30.18 | 29.96 | 30.09 | 3,236,482 | +0.14(+0.48%) |
Mar 12, 2019 | 29.82 | 30.01 | 29.81 | 29.94 | 5,133,535 | +0.16(+0.54%) |
Mar 11, 2019 | 29.46 | 29.81 | 29.42 | 29.78 | 4,896,463 | +0.45(+1.55%) |
Mar 08, 2019 | 29.24 | 29.47 | 29.19 | 29.33 | 3,685,047 | +0.03(+0.09%) |
Mar 07, 2019 | 29.34 | 29.56 | 29.21 | 29.30 | 9,014,416 | -0.03(-0.09%) |
Mar 06, 2019 | 29.41 | 29.52 | 29.28 | 29.33 | 4,549,967 | -0.08(-0.26%) |
Mar 05, 2019 | 29.27 | 29.51 | 29.22 | 29.40 | 4,827,912 | +0.08(+0.29%) |
Mar 04, 2019 | 29.29 | 29.35 | 28.98 | 29.32 | 7,335,678 | +0.12(+0.40%) |
Mar 01, 2019 | 29.29 | 29.29 | 28.86 | 29.20 | 7,001,922 | -0.03(-0.11%) |
Feb 28, 2019 | 29.14 | 29.58 | 29.05 | 29.24 | 5,938,862 | +0.08(+0.29%) |
Feb 27, 2019 | 29.13 | 29.29 | 28.92 | 29.15 | 3,861,317 | -0.09(-0.32%) |
Feb 26, 2019 | 29.39 | 29.44 | 29.19 | 29.24 | 3,174,972 | -0.06(-0.20%) |
Feb 25, 2019 | 29.60 | 29.64 | 29.27 | 29.30 | 4,838,518 | -0.24(-0.83%) |
Feb 22, 2019 | 29.41 | 29.66 | 29.28 | 29.55 | 4,129,085 | +0.17(+0.57%) |
Feb 21, 2019 | 29.22 | 29.39 | 29.04 | 29.38 | 5,323,899 | +0.05(+0.17%) |
Feb 20, 2019 | 29.37 | 29.48 | 29.11 | 29.33 | 3,799,604 | -0.19(-0.63%) |
Feb 19, 2019 | 29.44 | 29.58 | 29.38 | 29.51 | 4,655,653 | +0.03(+0.11%) |
Feb 15, 2019 | 29.39 | 29.49 | 29.30 | 29.48 | 3,175,589 | +0.18(+0.60%) |
Feb 14, 2019 | 29.21 | 29.41 | 29.03 | 29.30 | 4,757,384 | +0.11(+0.38%) |
Feb 13, 2019 | 28.98 | 29.21 | 28.89 | 29.19 | 4,453,861 | +0.19(+0.67%) |
Feb 12, 2019 | 29.23 | 29.23 | 28.88 | 29.00 | 10,665,135 | -0.20(-0.69%) |
Feb 11, 2019 | 29.14 | 29.24 | 29.02 | 29.20 | 3,528,398 | +0.08(+0.29%) |
Feb 08, 2019 | 29.00 | 29.20 | 28.95 | 29.12 | 3,458,516 | +0.00(+0.00%) |
Feb 07, 2019 | 28.81 | 29.13 | 28.71 | 29.12 | 7,509,784 | +0.24(+0.85%) |
Feb 06, 2019 | 29.02 | 29.05 | 28.78 | 28.87 | 4,197,224 | -0.23(-0.78%) |
Feb 05, 2019 | 28.94 | 29.11 | 28.75 | 29.10 | 4,969,916 | +0.19(+0.67%) |
Feb 04, 2019 | 28.70 | 28.92 | 28.47 | 28.91 | 7,733,392 | +0.17(+0.59%) |
Feb 01, 2019 | 28.96 | 29.03 | 28.36 | 28.74 | 11,669,909 | -0.18(-0.61%) |
Jan 31, 2019 | 28.61 | 28.97 | 28.35 | 28.92 | 8,339,986 | +0.28(+0.97%) |
Jan 30, 2019 | 28.43 | 28.74 | 28.33 | 28.64 | 6,076,578 | +0.24(+0.83%) |
Jan 29, 2019 | 28.08 | 28.42 | 28.03 | 28.40 | 3,003,828 | +0.22(+0.78%) |
Jan 28, 2019 | 27.81 | 28.21 | 27.76 | 28.18 | 6,264,068 | +0.28(+1.00%) |
Jan 25, 2019 | 27.68 | 27.93 | 27.51 | 27.90 | 3,599,088 | +0.32(+1.16%) |
Jan 24, 2019 | 27.43 | 27.65 | 27.28 | 27.58 | 5,435,373 | +0.11(+0.40%) |
Jan 23, 2019 | 27.60 | 27.60 | 27.30 | 27.47 | 3,665,711 | +0.02(+0.06%) |
Jan 22, 2019 | 27.48 | 27.56 | 27.23 | 27.46 | 9,636,220 | -0.05(-0.18%) |
Jan 18, 2019 | 27.52 | 27.52 | 27.28 | 27.51 | 9,338,587 | +0.10(+0.37%) |
Jan 17, 2019 | 27.24 | 27.44 | 27.20 | 27.41 | 4,033,313 | +0.13(+0.49%) |
Jan 16, 2019 | 27.12 | 27.39 | 27.05 | 27.27 | 8,662,178 | +0.13(+0.47%) |
Jan 15, 2019 | 26.86 | 27.21 | 26.86 | 27.15 | 4,660,085 | +0.30(+1.13%) |
Jan 14, 2019 | 26.83 | 27.00 | 26.73 | 26.84 | 3,464,844 | -0.08(-0.31%) |
Jan 11, 2019 | 26.79 | 26.94 | 26.68 | 26.93 | 3,674,717 | +0.05(+0.19%) |
Jan 10, 2019 | 26.38 | 26.91 | 26.33 | 26.88 | 9,304,917 | +0.42(+1.59%) |
Jan 09, 2019 | 26.60 | 26.64 | 26.23 | 26.46 | 6,056,071 | -0.11(-0.41%) |
Jan 08, 2019 | 26.27 | 26.62 | 26.19 | 26.57 | 8,994,673 | +0.45(+1.74%) |
Jan 07, 2019 | 25.93 | 26.30 | 25.90 | 26.11 | 6,104,708 | +0.22(+0.85%) |
Jan 04, 2019 | 25.84 | 26.13 | 25.66 | 25.89 | 11,422,482 | +0.26(+1.02%) |
Jan 03, 2019 | 25.49 | 26.05 | 25.48 | 25.63 | 11,568,567 | +0.12(+0.46%) |
Jan 02, 2019 | 25.94 | 25.98 | 25.36 | 25.51 | 12,401,040 | -0.60(-2.29%) |
Dec 31, 2018 | 26.14 | 26.15 | 25.70 | 26.11 | 9,269,132 | +0.05(+0.19%) |
Dec 28, 2018 | 26.20 | 26.31 | 25.84 | 26.06 | 12,336,798 | +0.09(+0.36%) |
Dec 27, 2018 | 25.74 | 25.98 | 25.21 | 25.97 | 16,802,032 | +0.06(+0.23%) |
Dec 26, 2018 | 25.19 | 25.92 | 24.86 | 25.91 | 12,998,151 | +0.80(+3.19%) |
Dec 24, 2018 | 26.19 | 26.19 | 25.10 | 25.11 | 12,633,735 | -0.96(-3.68%) |
Dec 21, 2018 | 26.62 | 27.04 | 26.04 | 26.07 | 17,951,514 | -0.41(-1.53%) |
Dec 20, 2018 | 26.90 | 26.91 | 26.29 | 26.47 | 13,613,059 | -0.32(-1.21%) |
Dec 19, 2018 | 27.07 | 27.29 | 26.72 | 26.80 | 15,468,939 | -0.25(-0.92%) |
Dec 18, 2018 | 27.02 | 27.25 | 26.91 | 27.05 | 9,740,597 | +0.27(+0.99%) |
Dec 17, 2018 | 27.86 | 27.92 | 26.72 | 26.78 | 8,665,388 | -1.04(-3.74%) |
Dec 14, 2018 | 27.79 | 27.91 | 27.65 | 27.82 | 4,971,256 | -0.05(-0.18%) |
Dec 13, 2018 | 27.71 | 28.11 | 27.71 | 27.87 | 5,588,815 | +0.19(+0.69%) |
Dec 12, 2018 | 28.32 | 28.41 | 27.66 | 27.68 | 5,163,750 | -0.53(-1.89%) |
Dec 11, 2018 | 28.30 | 28.42 | 28.20 | 28.21 | 5,579,837 | +0.05(+0.18%) |
Dec 10, 2018 | 28.27 | 28.30 | 27.73 | 28.16 | 11,000,428 | -0.11(-0.38%) |
Dec 07, 2018 | 28.61 | 28.62 | 28.19 | 28.27 | 6,678,512 | -0.43(-1.51%) |
Dec 06, 2018 | 27.87 | 28.72 | 27.55 | 28.70 | 7,649,771 | +0.77(+2.74%) |
Dec 04, 2018 | 28.27 | 28.41 | 27.90 | 27.94 | 7,779,765 | -0.37(-1.32%) |
Dec 03, 2018 | 28.22 | 28.33 | 28.06 | 28.31 | 6,391,852 | +0.13(+0.47%) |
Nov 30, 2018 | 28.00 | 28.21 | 27.86 | 28.18 | 5,197,801 | +0.27(+0.95%) |
Nov 29, 2018 | 27.87 | 28.05 | 27.71 | 27.91 | 3,123,995 | +0.03(+0.12%) |
Nov 28, 2018 | 27.66 | 27.91 | 27.54 | 27.88 | 4,379,141 | +0.22(+0.81%) |
Nov 27, 2018 | 27.49 | 27.66 | 27.36 | 27.66 | 3,876,537 | +0.15(+0.54%) |
Nov 26, 2018 | 27.51 | 27.62 | 27.35 | 27.51 | 3,894,447 | +0.06(+0.21%) |
Nov 23, 2018 | 27.48 | 27.58 | 27.29 | 27.45 | 3,054,513 | -0.10(-0.36%) |
Nov 21, 2018 | 27.55 | 27.55 | 27.55 | 0 | -0.02(-0.06%) | |
Nov 20, 2018 | 27.82 | 28.01 | 27.56 | 27.56 | 7,920,284 | -0.37(-1.31%) |
Nov 19, 2018 | 27.86 | 28.11 | 27.73 | 27.93 | 5,607,354 | +0.07(+0.27%) |
Nov 16, 2018 | 27.46 | 27.86 | 27.42 | 27.86 | 4,490,058 | +0.39(+1.42%) |
Nov 15, 2018 | 27.57 | 27.62 | 27.20 | 27.46 | 8,599,213 | -0.22(-0.78%) |
Nov 14, 2018 | 27.79 | 27.79 | 27.54 | 27.68 | 5,247,963 | -0.01(-0.03%) |
Nov 13, 2018 | 27.63 | 27.76 | 27.48 | 27.69 | 7,576,648 | +0.06(+0.21%) |
Nov 12, 2018 | 27.58 | 27.88 | 27.58 | 27.63 | 3,437,668 | +0.06(+0.21%) |
Nov 09, 2018 | 27.50 | 27.64 | 27.41 | 27.57 | 4,274,564 | +0.03(+0.12%) |
Nov 08, 2018 | 27.45 | 27.54 | 27.30 | 27.54 | 3,201,134 | +0.06(+0.21%) |
Nov 07, 2018 | 27.32 | 27.50 | 27.16 | 27.48 | 4,706,177 | +0.30(+1.10%) |
Nov 06, 2018 | 27.03 | 27.19 | 26.98 | 27.18 | 3,554,030 | +0.15(+0.55%) |
Nov 05, 2018 | 26.66 | 27.12 | 26.66 | 27.03 | 4,916,573 | +0.44(+1.66%) |
Nov 02, 2018 | 26.86 | 26.87 | 26.29 | 26.59 | 8,260,362 | -0.22(-0.84%) |
Nov 01, 2018 | 26.79 | 26.90 | 26.62 | 26.82 | 5,824,390 | +0.10(+0.37%) |
Oct 31, 2018 | 27.08 | 27.08 | 26.66 | 26.72 | 5,047,924 | -0.37(-1.35%) |
Oct 30, 2018 | 26.67 | 27.26 | 26.61 | 27.08 | 8,921,735 | +0.44(+1.66%) |
Oct 29, 2018 | 26.40 | 26.77 | 26.40 | 26.64 | 7,379,121 | +0.43(+1.65%) |
Oct 26, 2018 | 26.79 | 26.82 | 26.07 | 26.21 | 10,752,477 | -0.70(-2.60%) |
Oct 25, 2018 | 26.65 | 27.05 | 26.52 | 26.91 | 6,502,970 | +0.32(+1.19%) |
Oct 24, 2018 | 26.32 | 26.82 | 26.27 | 26.59 | 6,538,830 | +0.31(+1.17%) |
Oct 23, 2018 | 26.04 | 26.40 | 25.94 | 26.28 | 6,197,793 | +0.17(+0.64%) |
Oct 22, 2018 | 26.56 | 26.64 | 26.11 | 26.12 | 5,128,570 | -0.37(-1.41%) |
Oct 19, 2018 | 26.25 | 26.58 | 26.25 | 26.49 | 3,603,458 | +0.27(+1.02%) |
Oct 18, 2018 | 26.21 | 26.45 | 26.12 | 26.22 | 4,018,176 | +0.01(+0.03%) |
Oct 17, 2018 | 26.26 | 26.37 | 26.02 | 26.22 | 4,143,447 | -0.07(-0.28%) |
Oct 16, 2018 | 25.84 | 26.37 | 25.75 | 26.29 | 3,930,525 | +0.48(+1.87%) |
Oct 15, 2018 | 25.64 | 26.05 | 25.61 | 25.81 | 4,678,076 | +0.16(+0.62%) |
Oct 12, 2018 | 25.82 | 26.04 | 25.52 | 25.65 | 6,352,148 | -0.02(-0.07%) |
Oct 11, 2018 | 26.49 | 26.52 | 25.61 | 25.67 | 11,481,598 | -0.77(-2.93%) |
Oct 10, 2018 | 26.79 | 26.91 | 26.44 | 26.44 | 5,239,026 | -0.42(-1.58%) |
Oct 09, 2018 | 26.77 | 26.95 | 26.65 | 26.86 | 5,321,147 | +0.09(+0.34%) |
Oct 08, 2018 | 26.52 | 26.89 | 26.45 | 26.77 | 3,695,082 | +0.34(+1.29%) |
Oct 05, 2018 | 26.46 | 26.60 | 26.39 | 26.43 | 4,091,863 | +0.01(+0.03%) |
Oct 04, 2018 | 26.55 | 26.55 | 26.20 | 26.42 | 3,525,117 | -0.12(-0.47%) |
Oct 03, 2018 | 26.88 | 26.98 | 26.40 | 26.55 | 3,153,294 | -0.31(-1.15%) |
Oct 02, 2018 | 26.95 | 27.01 | 26.86 | 26.86 | 3,306,181 | -0.08(-0.31%) |
Oct 01, 2018 | 27.15 | 27.22 | 26.92 | 26.94 | 4,389,581 | -0.21(-0.77%) |
Sep 28, 2018 | 26.82 | 27.16 | 26.78 | 27.15 | 3,778,231 | +0.33(+1.24%) |
Sep 27, 2018 | 26.77 | 26.96 | 26.75 | 26.82 | 1,920,851 | +0.08(+0.31%) |
Sep 26, 2018 | 27.06 | 27.08 | 26.70 | 26.73 | 2,790,710 | -0.30(-1.11%) |
Sep 25, 2018 | 27.06 | 27.19 | 27.00 | 27.03 | 2,054,759 | -0.02(-0.09%) |
Sep 24, 2018 | 27.51 | 27.51 | 26.95 | 27.06 | 3,437,830 | -0.54(-1.96%) |
Sep 21, 2018 | 27.61 | 27.73 | 27.51 | 27.60 | 2,347,731 | +0.00(+0.00%) |
Sep 20, 2018 | 27.40 | 27.61 | 27.29 | 27.60 | 2,340,843 | +0.21(+0.75%) |
Sep 19, 2018 | 27.66 | 27.67 | 27.35 | 27.39 | 2,467,989 | -0.26(-0.95%) |
Sep 18, 2018 | 27.78 | 27.84 | 27.60 | 27.66 | 1,762,308 | -0.16(-0.59%) |
Sep 17, 2018 | 27.60 | 27.86 | 27.59 | 27.82 | 2,839,398 | +0.16(+0.57%) |
Sep 14, 2018 | 27.82 | 27.84 | 27.49 | 27.66 | 2,219,215 | -0.24(-0.86%) |
Sep 13, 2018 | 27.84 | 27.98 | 27.77 | 27.90 | 1,913,638 | +0.17(+0.62%) |
Sep 12, 2018 | 27.74 | 27.81 | 27.61 | 27.73 | 1,685,540 | +0.02(+0.09%) |
Sep 11, 2018 | 27.61 | 27.80 | 27.53 | 27.70 | 1,862,515 | +0.01(+0.03%) |
Sep 10, 2018 | 27.67 | 27.84 | 27.64 | 27.70 | 2,181,507 | +0.15(+0.54%) |
Sep 07, 2018 | 27.77 | 27.78 | 27.52 | 27.55 | 2,305,036 | -0.35(-1.27%) |
Sep 06, 2018 | 27.85 | 27.95 | 27.81 | 27.90 | 2,379,695 | +0.09(+0.33%) |
Sep 05, 2018 | 27.58 | 27.89 | 27.45 | 27.81 | 3,953,569 | +0.17(+0.63%) |
Sep 04, 2018 | 27.83 | 27.92 | 27.58 | 27.64 | 2,804,962 | -0.25(-0.89%) |
Aug 31, 2018 | 27.89 | 27.89 | 27.89 | 0 | +0.11(+0.39%) | |
Aug 30, 2018 | 27.98 | 27.98 | 27.73 | 27.78 | 2,100,080 | -0.15(-0.53%) |
Aug 29, 2018 | 27.96 | 28.06 | 27.91 | 27.93 | 1,782,849 | -0.04(-0.15%) |
Aug 28, 2018 | 27.63 | 27.97 | 27.56 | 27.97 | 2,291,692 | +0.34(+1.22%) |
Aug 27, 2018 | 27.69 | 27.74 | 27.48 | 27.63 | 3,053,239 | -0.04(-0.15%) |
Aug 24, 2018 | 27.45 | 27.68 | 27.43 | 27.67 | 4,288,759 | +0.19(+0.69%) |
Aug 23, 2018 | 27.54 | 27.61 | 27.47 | 27.48 | 1,497,288 | -0.07(-0.24%) |
Aug 22, 2018 | 27.70 | 27.70 | 27.43 | 27.55 | 1,675,547 | -0.17(-0.62%) |
Aug 21, 2018 | 27.92 | 27.97 | 27.68 | 27.72 | 2,570,657 | -0.26(-0.91%) |
Aug 20, 2018 | 27.98 | 28.12 | 27.94 | 27.98 | 2,363,492 | +0.03(+0.12%) |
Aug 17, 2018 | 27.70 | 27.95 | 27.67 | 27.94 | 3,166,527 | +0.26(+0.95%) |
Aug 16, 2018 | 27.46 | 27.70 | 27.44 | 27.68 | 4,894,622 | +0.21(+0.78%) |
Aug 15, 2018 | 27.23 | 27.49 | 27.15 | 27.47 | 3,166,181 | +0.24(+0.88%) |
Aug 14, 2018 | 27.18 | 27.29 | 27.11 | 27.23 | 1,892,557 | +0.11(+0.39%) |
Aug 13, 2018 | 27.13 | 27.21 | 27.06 | 27.12 | 2,005,714 | -0.01(-0.03%) |
Aug 10, 2018 | 27.34 | 27.45 | 27.11 | 27.13 | 3,223,943 | -0.26(-0.96%) |
Aug 09, 2018 | 27.35 | 27.49 | 27.33 | 27.39 | 2,351,914 | +0.05(+0.18%) |
Aug 08, 2018 | 27.56 | 27.56 | 27.31 | 27.34 | 2,958,633 | -0.17(-0.63%) |
Aug 07, 2018 | 27.59 | 27.59 | 27.36 | 27.52 | 2,576,347 | -0.06(-0.21%) |
Aug 06, 2018 | 27.66 | 27.74 | 27.52 | 27.57 | 3,472,654 | -0.06(-0.21%) |
Aug 03, 2018 | 27.29 | 27.67 | 27.27 | 27.63 | 3,302,845 | +0.35(+1.30%) |
Aug 02, 2018 | 27.30 | 27.45 | 27.22 | 27.28 | 3,596,811 | -0.13(-0.48%) |
Aug 01, 2018 | 27.02 | 27.44 | 26.90 | 27.41 | 4,584,346 | +0.18(+0.67%) |
Jul 31, 2018 | 26.91 | 27.30 | 26.87 | 27.23 | 4,888,625 | +0.52(+1.94%) |
Jul 30, 2018 | 26.76 | 26.79 | 26.52 | 26.71 | 3,570,094 | -0.02(-0.09%) |
Jul 27, 2018 | 27.06 | 27.07 | 26.71 | 26.73 | 3,236,446 | -0.25(-0.92%) |
Jul 26, 2018 | 26.91 | 27.10 | 26.91 | 26.98 | 2,739,640 | +0.09(+0.34%) |
Jul 25, 2018 | 26.64 | 26.93 | 26.63 | 26.89 | 3,166,785 | +0.26(+0.99%) |
Jul 24, 2018 | 26.68 | 26.77 | 26.48 | 26.63 | 2,554,251 | -0.07(-0.28%) |
Jul 23, 2018 | 26.77 | 26.77 | 26.54 | 26.70 | 3,395,048 | -0.07(-0.28%) |
Jul 20, 2018 | 26.95 | 27.00 | 26.68 | 26.77 | 2,478,338 | -0.24(-0.88%) |
Jul 19, 2018 | 26.71 | 27.13 | 26.66 | 27.01 | 2,868,927 | +0.26(+0.95%) |
Jul 18, 2018 | 26.81 | 26.92 | 26.63 | 26.76 | 2,539,652 | -0.10(-0.37%) |
Jul 17, 2018 | 27.05 | 27.11 | 26.82 | 26.86 | 2,088,365 | -0.18(-0.67%) |
Jul 16, 2018 | 27.07 | 27.15 | 26.85 | 27.04 | 3,349,188 | -0.15(-0.55%) |
Jul 13, 2018 | 27.17 | 27.19 | 2,601,768 | -0.09(-0.33%) | ||
Jul 12, 2018 | 27.28 | 27.33 | 27.14 | 27.28 | 2,015,856 | +0.07(+0.24%) |
Jul 11, 2018 | 27.27 | 27.34 | 27.16 | 27.21 | 2,849,549 | -0.08(-0.30%) |
Jul 10, 2018 | 27.18 | 27.33 | 27.02 | 27.29 | 3,735,516 | +0.13(+0.49%) |
Jul 09, 2018 | 27.46 | 27.46 | 27.03 | 27.16 | 2,846,058 | -0.26(-0.93%) |
Jul 06, 2018 | 27.38 | 27.47 | 27.32 | 27.42 | 2,962,889 | +0.12(+0.42%) |
Jul 05, 2018 | 27.00 | 27.32 | 26.94 | 27.30 | 3,277,149 | +0.35(+1.31%) |
Jul 03, 2018 | 26.95 | 26.95 | 26.95 | 0 | +0.16(+0.58%) | |
Jul 02, 2018 | 26.91 | 26.98 | 26.49 | 26.79 | 7,623,436 | -0.16(-0.58%) |
Jun 29, 2018 | 27.07 | 26.64 | 26.95 | 3,548,110 | +0.07(+0.25%) | |
Jun 28, 2018 | 26.61 | 26.92 | 26.61 | 26.88 | 3,393,752 | +0.26(+0.99%) |
Jun 27, 2018 | 26.76 | 26.86 | 26.62 | 26.62 | 4,466,573 | -0.07(-0.28%) |
Jun 26, 2018 | 26.58 | 26.81 | 26.49 | 26.69 | 2,557,220 | +0.14(+0.53%) |
Jun 25, 2018 | 26.63 | 26.68 | 26.40 | 26.55 | 8,444,604 | -0.07(-0.25%) |
Jun 22, 2018 | 26.48 | 26.64 | 26.31 | 26.62 | 2,783,321 | +0.23(+0.87%) |
Jun 21, 2018 | 26.25 | 26.42 | 26.18 | 26.39 | 3,431,587 | +0.16(+0.60%) |
Jun 20, 2018 | 25.98 | 26.25 | 25.93 | 26.23 | 4,521,689 | +0.28(+1.08%) |
Jun 19, 2018 | 25.82 | 26.09 | 25.82 | 25.95 | 3,078,117 | +0.03(+0.13%) |
Jun 18, 2018 | 25.86 | 25.99 | 25.77 | 25.92 | 2,557,805 | -0.02(-0.10%) |
Jun 15, 2018 | 26.16 | 25.91 | 25.94 | 2,960,690 | -0.04(-0.16%) | |
Jun 14, 2018 | 25.84 | 26.09 | 25.84 | 25.98 | 2,608,946 | +0.24(+0.95%) |
Jun 13, 2018 | 26.33 | 26.36 | 25.71 | 25.74 | 2,451,607 | -0.59(-2.23%) |
Jun 12, 2018 | 26.07 | 26.39 | 26.07 | 26.33 | 1,847,206 | +0.15(+0.56%) |
Jun 11, 2018 | 26.16 | 26.27 | 26.13 | 26.18 | 2,189,657 | -0.01(-0.03%) |
Jun 08, 2018 | 26.07 | 26.21 | 26.03 | 26.19 | 2,738,907 | +0.09(+0.34%) |
Jun 07, 2018 | 26.12 | 26.16 | 25.94 | 26.10 | 5,361,657 | +0.00(+0.00%) |
Jun 06, 2018 | 26.11 | 25.91 | 26.10 | 2,595,766 | +0.07(+0.28%) | |
Jun 05, 2018 | 26.20 | 26.25 | 25.98 | 26.02 | 3,211,834 | -0.13(-0.50%) |
Jun 04, 2018 | 25.96 | 26.16 | 25.87 | 26.16 | 4,481,493 | +0.25(+0.98%) |
Jun 01, 2018 | 25.79 | 25.96 | 25.71 | 25.90 | 2,967,960 | +0.11(+0.41%) |
May 31, 2018 | 25.76 | 25.88 | 25.68 | 25.80 | 4,666,584 | -0.08(-0.32%) |
May 30, 2018 | 25.52 | 25.98 | 25.45 | 25.88 | 4,393,753 | +0.33(+1.31%) |
May 29, 2018 | 25.42 | 25.63 | 25.31 | 25.54 | 3,984,912 | +0.07(+0.26%) |
May 25, 2018 | 25.48 | 25.48 | 25.48 | 0 | +0.12(+0.48%) | |
May 24, 2018 | 25.46 | 25.56 | 25.23 | 25.36 | 1,882,280 | -0.10(-0.39%) |
May 23, 2018 | 25.24 | 25.54 | 25.23 | 25.45 | 1,890,130 | +0.20(+0.81%) |
May 22, 2018 | 25.22 | 25.28 | 25.09 | 25.25 | 1,918,601 | +0.03(+0.13%) |
May 21, 2018 | 25.02 | 25.29 | 24.86 | 25.22 | 1,808,282 | +0.25(+1.01%) |
May 18, 2018 | 24.96 | 25.09 | 24.86 | 24.96 | 1,708,148 | +0.02(+0.07%) |
May 17, 2018 | 25.05 | 25.09 | 24.88 | 24.95 | 2,152,404 | -0.13(-0.52%) |
May 16, 2018 | 25.20 | 25.29 | 25.03 | 25.08 | 1,912,472 | -0.07(-0.26%) |
May 15, 2018 | 25.41 | 25.41 | 25.07 | 25.14 | 2,902,790 | -0.43(-1.69%) |
May 14, 2018 | 25.76 | 25.78 | 25.44 | 25.58 | 2,305,064 | -0.18(-0.70%) |
May 11, 2018 | 25.89 | 25.98 | 25.72 | 25.76 | 1,477,252 | -0.12(-0.47%) |
May 10, 2018 | 25.73 | 25.93 | 25.71 | 25.88 | 1,994,034 | +0.24(+0.92%) |
May 09, 2018 | 25.44 | 25.64 | 25.37 | 25.64 | 1,834,062 | +0.20(+0.77%) |
May 08, 2018 | 25.54 | 25.58 | 25.36 | 25.44 | 2,072,902 | -0.18(-0.70%) |
May 07, 2018 | 25.62 | 25.67 | 25.51 | 25.62 | 2,127,017 | +0.05(+0.19%) |
May 04, 2018 | 25.27 | 25.65 | 25.26 | 25.58 | 2,208,623 | +0.29(+1.13%) |
May 03, 2018 | 25.27 | 25.39 | 25.16 | 25.29 | 3,991,637 | -0.01(-0.03%) |
May 02, 2018 | 25.32 | 25.43 | 25.15 | 25.30 | 4,116,822 | -0.11(-0.45%) |