Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 29.57 | 30.00 | 29.41 | 29.78 | 3,588,243 | +0.23(+0.78%) |
Apr 29, 2019 | 30.12 | 30.19 | 29.52 | 29.55 | 2,796,575 | -0.70(-2.31%) |
Apr 26, 2019 | 29.99 | 30.29 | 29.91 | 30.25 | 3,125,100 | +0.33(+1.10%) |
Apr 25, 2019 | 29.69 | 29.99 | 29.53 | 29.92 | 3,034,381 | +0.12(+0.40%) |
Apr 24, 2019 | 29.68 | 29.96 | 29.54 | 29.80 | 1,861,823 | +0.23(+0.78%) |
Apr 23, 2019 | 29.41 | 29.75 | 29.26 | 29.57 | 2,635,570 | +0.30(+1.02%) |
Apr 22, 2019 | 29.69 | 29.71 | 28.86 | 29.27 | 3,605,579 | -0.56(-1.88%) |
Apr 18, 2019 | 29.15 | 29.85 | 29.02 | 29.83 | 3,567,000 | +0.68(+2.33%) |
Apr 17, 2019 | 29.89 | 30.02 | 29.03 | 29.15 | 3,384,273 | -0.68(-2.28%) |
Apr 16, 2019 | 30.88 | 30.95 | 29.64 | 29.83 | 2,866,841 | -0.98(-3.18%) |
Apr 15, 2019 | 30.87 | 30.95 | 30.65 | 30.81 | 1,906,551 | -0.05(-0.16%) |
Apr 12, 2019 | 30.81 | 30.89 | 30.38 | 30.86 | 2,902,400 | -0.01(-0.03%) |
Apr 11, 2019 | 30.94 | 31.11 | 30.69 | 30.87 | 2,422,015 | -0.10(-0.32%) |
Apr 10, 2019 | 30.91 | 30.99 | 30.80 | 30.97 | 2,634,472 | +0.18(+0.58%) |
Apr 09, 2019 | 30.90 | 30.91 | 30.70 | 30.79 | 2,260,820 | -0.13(-0.42%) |
Apr 08, 2019 | 31.22 | 31.24 | 30.87 | 30.92 | 2,797,793 | -0.29(-0.93%) |
Apr 05, 2019 | 31.01 | 31.25 | 30.90 | 31.21 | 2,566,600 | +0.16(+0.52%) |
Apr 04, 2019 | 31.24 | 31.29 | 30.86 | 31.05 | 2,610,427 | -0.18(-0.58%) |
Apr 03, 2019 | 31.20 | 31.38 | 30.94 | 31.23 | 3,704,218 | -0.02(-0.06%) |
Apr 02, 2019 | 31.21 | 31.29 | 30.80 | 31.25 | 3,308,463 | +0.07(+0.22%) |
Apr 01, 2019 | 31.31 | 31.36 | 30.83 | 31.18 | 3,244,713 | -0.12(-0.38%) |
Mar 29, 2019 | 31.72 | 31.75 | 31.21 | 31.30 | 3,872,200 | -0.39(-1.23%) |
Mar 28, 2019 | 31.66 | 31.70 | 31.45 | 31.69 | 4,180,484 | +0.18(+0.57%) |
Mar 27, 2019 | 31.84 | 31.92 | 31.41 | 31.51 | 2,182,266 | -0.34(-1.07%) |
Mar 26, 2019 | 31.74 | 31.90 | 31.67 | 31.85 | 2,794,121 | +0.16(+0.50%) |
Mar 25, 2019 | 31.68 | 32.05 | 31.44 | 31.69 | 3,261,834 | +0.04(+0.13%) |
Mar 22, 2019 | 31.74 | 32.23 | 31.59 | 31.65 | 3,752,100 | +0.00(+0.00%) |
Mar 21, 2019 | 30.65 | 31.76 | 30.57 | 31.65 | 5,269,777 | +0.97(+3.16%) |
Mar 20, 2019 | 30.34 | 30.91 | 30.13 | 30.68 | 3,589,171 | +0.37(+1.22%) |
Mar 19, 2019 | 30.44 | 30.52 | 30.21 | 30.31 | 3,828,225 | -0.16(-0.53%) |
Mar 18, 2019 | 31.10 | 31.16 | 30.27 | 30.47 | 3,347,118 | -0.66(-2.12%) |
Mar 15, 2019 | 31.34 | 31.42 | 31.05 | 31.13 | 4,944,200 | -0.17(-0.54%) |
Mar 14, 2019 | 31.29 | 31.36 | 31.12 | 31.30 | 2,130,182 | +0.07(+0.22%) |
Mar 13, 2019 | 31.19 | 31.33 | 31.16 | 31.23 | 2,204,359 | +0.13(+0.42%) |
Mar 12, 2019 | 31.02 | 31.21 | 30.94 | 31.10 | 3,071,605 | +0.16(+0.52%) |
Mar 11, 2019 | 30.45 | 30.94 | 30.39 | 30.94 | 3,516,576 | +0.57(+1.88%) |
Mar 08, 2019 | 30.51 | 30.98 | 30.30 | 30.37 | 3,806,600 | -0.03(-0.10%) |
Mar 07, 2019 | 30.58 | 30.89 | 30.30 | 30.40 | 3,349,166 | -0.05(-0.16%) |
Mar 06, 2019 | 30.79 | 30.88 | 30.41 | 30.45 | 3,080,176 | -0.28(-0.91%) |
Mar 05, 2019 | 30.59 | 31.00 | 30.59 | 30.73 | 2,142,640 | +0.13(+0.42%) |
Mar 04, 2019 | 30.56 | 30.70 | 30.09 | 30.60 | 3,174,994 | +0.08(+0.26%) |
Mar 01, 2019 | 30.81 | 30.90 | 30.01 | 30.52 | 5,085,000 | -0.25(-0.81%) |
Feb 28, 2019 | 30.78 | 31.30 | 30.67 | 30.77 | 5,534,498 | -0.01(-0.03%) |
Feb 27, 2019 | 30.71 | 30.88 | 30.29 | 30.78 | 3,018,390 | -0.14(-0.45%) |
Feb 26, 2019 | 31.07 | 31.23 | 30.73 | 30.92 | 2,879,438 | +0.12(+0.39%) |
Feb 25, 2019 | 31.27 | 31.50 | 30.64 | 30.80 | 3,293,498 | -0.45(-1.44%) |
Feb 22, 2019 | 31.07 | 31.42 | 30.96 | 31.25 | 2,594,500 | +0.24(+0.77%) |
Feb 21, 2019 | 30.62 | 31.04 | 30.55 | 31.01 | 3,075,932 | +0.18(+0.58%) |
Feb 20, 2019 | 30.82 | 30.92 | 30.33 | 30.83 | 4,058,839 | -0.13(-0.42%) |
Feb 19, 2019 | 30.85 | 31.03 | 30.81 | 30.96 | 3,659,470 | +0.12(+0.39%) |
Feb 15, 2019 | 30.92 | 30.99 | 30.76 | 30.84 | 4,044,800 | -0.10(-0.32%) |
Feb 14, 2019 | 30.74 | 31.88 | 30.74 | 30.94 | 4,378,356 | +0.19(+0.62%) |
Feb 13, 2019 | 30.23 | 30.77 | 30.00 | 30.75 | 3,625,570 | +0.36(+1.18%) |
Feb 12, 2019 | 31.15 | 31.15 | 30.30 | 30.39 | 3,380,945 | -0.70(-2.25%) |
Feb 11, 2019 | 31.24 | 31.30 | 31.03 | 31.09 | 1,613,394 | -0.15(-0.48%) |
Feb 08, 2019 | 31.21 | 31.31 | 30.94 | 31.24 | 2,287,900 | -0.13(-0.41%) |
Feb 07, 2019 | 31.08 | 31.43 | 30.90 | 31.37 | 2,559,473 | +0.28(+0.90%) |
Feb 06, 2019 | 31.33 | 31.43 | 30.84 | 31.09 | 2,611,631 | -0.24(-0.77%) |
Feb 05, 2019 | 31.18 | 31.35 | 30.96 | 31.33 | 1,925,869 | +0.11(+0.35%) |
Feb 04, 2019 | 30.97 | 31.23 | 30.74 | 31.22 | 2,026,340 | +0.03(+0.10%) |
Feb 01, 2019 | 31.58 | 31.65 | 30.63 | 31.19 | 2,830,400 | -0.35(-1.11%) |
Jan 31, 2019 | 30.88 | 31.55 | 30.52 | 31.54 | 6,555,477 | +0.63(+2.04%) |
Jan 30, 2019 | 30.64 | 30.99 | 30.61 | 30.91 | 2,534,783 | +0.15(+0.49%) |
Jan 29, 2019 | 30.54 | 30.81 | 30.50 | 30.76 | 2,533,817 | +0.13(+0.42%) |
Jan 28, 2019 | 30.29 | 30.63 | 30.29 | 30.63 | 2,130,931 | +0.26(+0.86%) |
Jan 25, 2019 | 29.80 | 30.38 | 29.80 | 30.37 | 2,506,100 | +0.55(+1.84%) |
Jan 24, 2019 | 29.81 | 29.95 | 29.59 | 29.82 | 2,441,534 | -0.07(-0.23%) |
Jan 23, 2019 | 29.89 | 29.97 | 29.69 | 29.89 | 2,940,864 | -0.01(-0.03%) |
Jan 22, 2019 | 29.90 | 30.08 | 29.63 | 29.90 | 2,291,960 | +0.02(+0.07%) |
Jan 18, 2019 | 29.80 | 29.97 | 29.60 | 29.88 | 3,500,000 | +0.07(+0.23%) |
Jan 17, 2019 | 29.65 | 29.95 | 29.57 | 29.81 | 3,978,333 | +0.12(+0.40%) |
Jan 16, 2019 | 29.33 | 29.86 | 29.30 | 29.69 | 3,562,285 | +0.22(+0.75%) |
Jan 15, 2019 | 29.03 | 29.53 | 28.98 | 29.47 | 2,933,770 | +0.50(+1.73%) |
Jan 14, 2019 | 28.94 | 29.05 | 28.76 | 28.97 | 1,845,173 | -0.04(-0.14%) |
Jan 11, 2019 | 28.86 | 29.07 | 28.76 | 29.01 | 2,240,900 | +0.14(+0.48%) |
Jan 10, 2019 | 28.46 | 28.94 | 28.23 | 28.87 | 2,827,775 | +0.36(+1.26%) |
Jan 09, 2019 | 28.84 | 28.90 | 28.24 | 28.51 | 2,592,735 | -0.10(-0.35%) |
Jan 08, 2019 | 28.36 | 28.74 | 28.22 | 28.61 | 2,757,352 | +0.31(+1.10%) |
Jan 07, 2019 | 28.19 | 28.51 | 27.98 | 28.30 | 3,055,858 | +0.33(+1.18%) |
Jan 04, 2019 | 27.99 | 28.43 | 27.85 | 27.97 | 3,769,100 | +0.02(+0.07%) |
Jan 03, 2019 | 26.96 | 28.07 | 26.94 | 27.95 | 6,875,469 | +0.97(+3.60%) |
Jan 02, 2019 | 27.66 | 27.66 | 26.80 | 26.98 | 3,326,387 | -0.95(-3.40%) |
Dec 31, 2018 | 27.97 | 28.04 | 27.32 | 27.93 | 2,816,100 | +0.05(+0.18%) |
Dec 28, 2018 | 28.04 | 28.21 | 27.46 | 27.88 | 3,379,900 | +0.07(+0.25%) |
Dec 27, 2018 | 27.79 | 27.93 | 26.93 | 27.81 | 3,743,827 | -0.13(-0.47%) |
Dec 26, 2018 | 26.85 | 27.94 | 26.58 | 27.94 | 3,201,915 | +1.17(+4.37%) |
Dec 24, 2018 | 28.28 | 28.43 | 26.65 | 26.77 | 1,905,100 | -1.50(-5.31%) |
Dec 21, 2018 | 28.77 | 29.26 | 28.25 | 28.27 | 11,141,600 | -0.50(-1.74%) |
Dec 20, 2018 | 28.52 | 29.08 | 28.32 | 28.77 | 5,854,616 | +0.43(+1.52%) |
Dec 19, 2018 | 28.63 | 28.88 | 28.25 | 28.34 | 4,375,106 | -0.22(-0.77%) |
Dec 18, 2018 | 28.15 | 28.70 | 28.08 | 28.56 | 3,083,240 | +0.58(+2.07%) |
Dec 17, 2018 | 29.00 | 29.15 | 27.86 | 27.98 | 5,536,360 | -0.97(-3.35%) |
Dec 14, 2018 | 28.95 | 28.99 | 28.66 | 28.95 | 4,032,000 | -0.05(-0.17%) |
Dec 13, 2018 | 28.97 | 29.27 | 28.96 | 29.00 | 3,749,409 | +0.09(+0.31%) |
Dec 12, 2018 | 29.82 | 29.91 | 28.79 | 28.91 | 4,707,083 | -0.69(-2.33%) |
Dec 11, 2018 | 29.70 | 29.94 | 29.54 | 29.60 | 7,433,696 | -0.20(-0.67%) |
Dec 10, 2018 | 29.94 | 30.22 | 29.46 | 29.80 | 3,179,560 | -0.07(-0.23%) |
Dec 07, 2018 | 30.12 | 30.14 | 29.68 | 29.87 | 3,379,800 | -0.36(-1.19%) |
Dec 06, 2018 | 29.09 | 30.26 | 28.82 | 30.23 | 7,406,607 | +1.15(+3.95%) |
Dec 04, 2018 | 29.19 | 29.77 | 29.06 | 29.08 | 6,317,700 | -0.08(-0.27%) |
Dec 03, 2018 | 29.36 | 29.40 | 29.01 | 29.16 | 6,461,003 | -0.10(-0.34%) |
Nov 30, 2018 | 28.91 | 29.29 | 28.75 | 29.26 | 6,015,200 | +0.46(+1.60%) |
Nov 29, 2018 | 28.86 | 28.98 | 28.73 | 28.80 | 4,828,930 | -0.10(-0.35%) |
Nov 28, 2018 | 28.97 | 29.27 | 28.75 | 28.90 | 4,191,772 | -0.16(-0.55%) |
Nov 27, 2018 | 28.80 | 29.14 | 28.51 | 29.06 | 3,349,956 | +0.32(+1.11%) |
Nov 26, 2018 | 28.88 | 28.88 | 28.26 | 28.74 | 3,388,222 | -0.02(-0.07%) |
Nov 23, 2018 | 28.83 | 29.01 | 28.60 | 28.76 | 860,100 | -0.10(-0.35%) |
Nov 21, 2018 | 28.86 | 28.86 | 28.86 | 0 | -0.08(-0.28%) | |
Nov 20, 2018 | 28.61 | 28.98 | 28.58 | 28.94 | 3,765,011 | +0.28(+0.98%) |
Nov 19, 2018 | 28.57 | 28.72 | 28.37 | 28.66 | 2,485,220 | +0.09(+0.32%) |
Nov 16, 2018 | 28.41 | 28.61 | 28.28 | 28.57 | 3,465,700 | +0.16(+0.56%) |
Nov 15, 2018 | 28.30 | 28.45 | 27.79 | 28.41 | 3,572,963 | -0.05(-0.18%) |
Nov 14, 2018 | 28.78 | 28.86 | 28.38 | 28.46 | 3,624,409 | -0.32(-1.11%) |
Nov 13, 2018 | 28.89 | 29.14 | 28.71 | 28.78 | 3,391,413 | -0.04(-0.14%) |
Nov 12, 2018 | 28.89 | 29.32 | 28.75 | 28.82 | 2,760,086 | +0.00(+0.00%) |
Nov 09, 2018 | 28.79 | 28.92 | 28.60 | 28.82 | 3,877,200 | +0.05(+0.17%) |
Nov 08, 2018 | 28.81 | 28.91 | 28.43 | 28.77 | 2,541,482 | +0.05(+0.17%) |
Nov 07, 2018 | 28.50 | 28.73 | 28.27 | 28.72 | 3,107,151 | +0.23(+0.81%) |
Nov 06, 2018 | 28.20 | 28.49 | 27.98 | 28.49 | 3,724,300 | +0.27(+0.96%) |
Nov 05, 2018 | 27.72 | 28.44 | 27.67 | 28.22 | 5,899,622 | +0.62(+2.25%) |
Nov 02, 2018 | 27.91 | 28.00 | 27.22 | 27.60 | 5,772,200 | -0.53(-1.88%) |
Nov 01, 2018 | 27.64 | 28.18 | 27.16 | 28.13 | 5,208,089 | +0.58(+2.11%) |
Oct 31, 2018 | 27.42 | 27.91 | 26.87 | 27.55 | 7,615,531 | +0.20(+0.73%) |
Oct 30, 2018 | 27.13 | 27.78 | 26.96 | 27.35 | 6,345,322 | +0.33(+1.22%) |
Oct 29, 2018 | 26.71 | 27.04 | 26.62 | 27.02 | 2,754,814 | +0.53(+2.00%) |
Oct 26, 2018 | 27.01 | 27.13 | 26.18 | 26.49 | 3,618,400 | -0.54(-2.00%) |
Oct 25, 2018 | 26.76 | 27.15 | 26.52 | 27.03 | 2,951,069 | +0.23(+0.86%) |
Oct 24, 2018 | 26.20 | 26.97 | 26.11 | 26.80 | 3,742,167 | +0.67(+2.56%) |
Oct 23, 2018 | 25.92 | 26.34 | 25.82 | 26.13 | 2,810,351 | +0.18(+0.69%) |
Oct 22, 2018 | 26.41 | 26.63 | 25.88 | 25.95 | 3,338,836 | -0.45(-1.70%) |
Oct 19, 2018 | 25.96 | 26.42 | 25.85 | 26.40 | 3,631,100 | +0.51(+1.97%) |
Oct 18, 2018 | 25.84 | 25.98 | 25.73 | 25.89 | 2,977,310 | +0.11(+0.43%) |
Oct 17, 2018 | 25.66 | 25.91 | 25.53 | 25.78 | 2,077,888 | +0.10(+0.39%) |
Oct 16, 2018 | 25.01 | 25.75 | 24.80 | 25.68 | 2,426,391 | +0.70(+2.80%) |
Oct 15, 2018 | 24.73 | 25.23 | 24.71 | 24.98 | 2,058,897 | +0.27(+1.09%) |
Oct 12, 2018 | 24.98 | 25.00 | 24.47 | 24.71 | 4,580,500 | -0.10(-0.40%) |
Oct 11, 2018 | 25.91 | 25.95 | 24.80 | 24.81 | 4,600,745 | -0.99(-3.84%) |
Oct 10, 2018 | 25.90 | 26.23 | 25.77 | 25.80 | 3,777,892 | -0.11(-0.42%) |
Oct 09, 2018 | 25.73 | 25.92 | 25.51 | 25.91 | 2,469,556 | +0.25(+0.97%) |
Oct 08, 2018 | 25.31 | 25.80 | 25.31 | 25.66 | 2,424,628 | +0.46(+1.83%) |
Oct 05, 2018 | 25.25 | 25.40 | 25.13 | 25.20 | 2,294,800 | -0.12(-0.47%) |
Oct 04, 2018 | 25.17 | 25.41 | 24.93 | 25.32 | 2,829,427 | -0.06(-0.24%) |
Oct 03, 2018 | 25.61 | 25.69 | 25.07 | 25.38 | 3,102,002 | -0.24(-0.94%) |
Oct 02, 2018 | 25.82 | 25.92 | 25.58 | 25.62 | 1,779,277 | -0.17(-0.66%) |
Oct 01, 2018 | 26.26 | 26.32 | 25.75 | 25.79 | 2,149,797 | -0.53(-2.01%) |
Sep 28, 2018 | 25.80 | 26.34 | 25.80 | 26.32 | 3,555,900 | +0.67(+2.61%) |
Sep 27, 2018 | 25.68 | 25.91 | 25.57 | 25.65 | 1,931,886 | +0.09(+0.35%) |
Sep 26, 2018 | 25.88 | 25.91 | 25.53 | 25.56 | 2,196,658 | -0.34(-1.31%) |
Sep 25, 2018 | 25.72 | 26.11 | 25.71 | 25.90 | 2,720,949 | +0.20(+0.78%) |
Sep 24, 2018 | 26.31 | 26.34 | 25.68 | 25.70 | 2,753,082 | -0.69(-2.61%) |
Sep 21, 2018 | 26.27 | 26.45 | 26.14 | 26.39 | 4,655,800 | +0.04(+0.15%) |
Sep 20, 2018 | 26.08 | 26.41 | 25.83 | 26.35 | 2,334,763 | +0.23(+0.88%) |
Sep 19, 2018 | 26.33 | 26.34 | 26.07 | 26.12 | 2,114,283 | -0.16(-0.61%) |
Sep 18, 2018 | 26.71 | 26.77 | 26.28 | 26.28 | 1,984,253 | -0.46(-1.72%) |
Sep 17, 2018 | 26.38 | 26.76 | 26.28 | 26.74 | 2,130,578 | +0.44(+1.67%) |
Sep 14, 2018 | 26.72 | 26.73 | 26.11 | 26.30 | 1,929,100 | -0.52(-1.94%) |
Sep 13, 2018 | 26.79 | 26.93 | 26.55 | 26.82 | 1,753,950 | +0.19(+0.71%) |
Sep 12, 2018 | 26.68 | 26.78 | 26.55 | 26.63 | 1,537,869 | -0.03(-0.11%) |
Sep 11, 2018 | 26.47 | 26.77 | 26.38 | 26.66 | 1,635,252 | +0.03(+0.11%) |
Sep 10, 2018 | 26.88 | 27.03 | 26.63 | 26.63 | 2,190,692 | +0.18(+0.68%) |
Sep 07, 2018 | 26.75 | 26.80 | 26.40 | 26.45 | 1,672,300 | -0.53(-1.96%) |
Sep 06, 2018 | 26.71 | 27.02 | 26.70 | 26.98 | 2,407,200 | +0.34(+1.28%) |
Sep 05, 2018 | 26.47 | 26.84 | 26.28 | 26.64 | 2,296,610 | +0.10(+0.38%) |
Sep 04, 2018 | 26.94 | 27.04 | 26.51 | 26.54 | 1,974,390 | -0.49(-1.81%) |
Aug 31, 2018 | 27.03 | 27.03 | 27.03 | 0 | +0.10(+0.37%) | |
Aug 30, 2018 | 27.13 | 27.13 | 26.89 | 26.93 | 1,713,546 | -0.13(-0.48%) |
Aug 29, 2018 | 27.08 | 27.20 | 27.04 | 27.06 | 1,978,550 | +0.03(+0.11%) |
Aug 28, 2018 | 26.65 | 27.03 | 26.56 | 27.03 | 3,087,431 | +0.31(+1.16%) |
Aug 27, 2018 | 26.72 | 26.73 | 26.42 | 26.72 | 1,604,180 | +0.00(+0.00%) |
Aug 24, 2018 | 26.63 | 26.75 | 26.48 | 26.72 | 1,082,800 | +0.01(+0.04%) |
Aug 23, 2018 | 26.80 | 26.88 | 26.69 | 26.71 | 2,446,352 | -0.03(-0.11%) |
Aug 22, 2018 | 26.96 | 27.00 | 26.68 | 26.74 | 1,627,723 | -0.19(-0.71%) |
Aug 21, 2018 | 27.05 | 27.11 | 26.85 | 26.93 | 2,137,045 | -0.14(-0.52%) |
Aug 20, 2018 | 27.30 | 27.43 | 27.03 | 27.07 | 2,377,017 | -0.15(-0.55%) |
Aug 17, 2018 | 27.03 | 27.23 | 27.02 | 27.22 | 2,597,500 | +0.24(+0.89%) |
Aug 16, 2018 | 26.77 | 27.00 | 26.57 | 26.98 | 2,820,988 | +0.12(+0.45%) |
Aug 15, 2018 | 26.23 | 27.07 | 26.23 | 26.86 | 3,086,120 | +0.58(+2.21%) |
Aug 14, 2018 | 26.05 | 26.40 | 26.01 | 26.28 | 1,848,079 | +0.23(+0.88%) |
Aug 13, 2018 | 26.02 | 26.06 | 25.82 | 26.05 | 1,937,414 | +0.07(+0.27%) |
Aug 10, 2018 | 26.13 | 26.25 | 25.92 | 25.98 | 1,856,800 | -0.18(-0.69%) |
Aug 09, 2018 | 26.15 | 26.25 | 26.06 | 26.16 | 1,851,098 | +0.07(+0.27%) |
Aug 08, 2018 | 26.50 | 26.52 | 26.03 | 26.09 | 1,630,250 | -0.38(-1.44%) |
Aug 07, 2018 | 26.25 | 26.48 | 26.11 | 26.47 | 2,424,901 | +0.21(+0.80%) |
Aug 06, 2018 | 26.50 | 26.62 | 26.19 | 26.26 | 2,589,371 | -0.20(-0.76%) |
Aug 03, 2018 | 25.78 | 26.59 | 25.74 | 26.46 | 3,387,600 | +0.42(+1.61%) |
Aug 02, 2018 | 25.97 | 26.30 | 25.62 | 26.04 | 3,691,590 | +0.04(+0.15%) |
Aug 01, 2018 | 25.57 | 26.01 | 25.09 | 26.00 | 3,820,905 | +0.10(+0.39%) |
Jul 31, 2018 | 25.63 | 26.08 | 25.46 | 25.90 | 5,411,607 | +0.42(+1.65%) |
Jul 30, 2018 | 25.39 | 25.57 | 25.18 | 25.48 | 2,587,238 | +0.03(+0.12%) |
Jul 27, 2018 | 26.40 | 26.44 | 25.17 | 25.45 | 3,968,900 | -0.90(-3.42%) |
Jul 26, 2018 | 26.33 | 26.46 | 26.11 | 26.35 | 2,849,357 | +0.12(+0.46%) |
Jul 25, 2018 | 25.93 | 26.30 | 25.86 | 26.23 | 2,766,659 | +0.36(+1.39%) |
Jul 24, 2018 | 25.98 | 26.00 | 25.54 | 25.87 | 2,678,467 | -0.16(-0.61%) |
Jul 23, 2018 | 25.98 | 26.06 | 25.74 | 26.03 | 2,182,230 | +0.05(+0.19%) |
Jul 20, 2018 | 25.96 | 26.04 | 25.65 | 25.98 | 2,678,224 | -0.04(-0.15%) |
Jul 19, 2018 | 25.47 | 26.19 | 25.40 | 26.02 | 8,227,154 | +0.52(+2.04%) |
Jul 18, 2018 | 25.54 | 25.70 | 25.37 | 25.50 | 3,060,247 | -0.07(-0.27%) |
Jul 17, 2018 | 25.87 | 25.92 | 25.52 | 25.57 | 2,844,029 | -0.21(-0.81%) |
Jul 16, 2018 | 25.78 | 25.84 | 25.50 | 25.78 | 2,344,468 | -0.06(-0.23%) |
Jul 13, 2018 | 25.89 | 26.09 | 25.68 | 25.84 | 2,506,449 | -0.04(-0.15%) |
Jul 12, 2018 | 25.92 | 25.95 | 25.78 | 25.88 | 3,723,332 | -0.05(-0.19%) |
Jul 11, 2018 | 26.00 | 26.14 | 25.85 | 25.93 | 4,391,569 | -0.08(-0.31%) |
Jul 10, 2018 | 25.89 | 26.09 | 25.84 | 26.01 | 3,565,451 | +0.08(+0.31%) |
Jul 09, 2018 | 26.23 | 26.27 | 25.74 | 25.93 | 4,128,490 | -0.31(-1.18%) |
Jul 06, 2018 | 26.29 | 26.48 | 26.16 | 26.24 | 4,463,669 | +0.05(+0.19%) |
Jul 05, 2018 | 25.92 | 26.27 | 25.65 | 26.19 | 3,500,396 | +0.34(+1.32%) |
Jul 03, 2018 | 25.85 | 25.85 | 25.85 | 0 | +0.30(+1.17%) | |
Jul 02, 2018 | 25.81 | 25.92 | 25.33 | 25.55 | 3,071,935 | -0.27(-1.05%) |
Jun 29, 2018 | 25.69 | 25.91 | 25.45 | 25.82 | 4,181,161 | +0.12(+0.47%) |
Jun 28, 2018 | 25.11 | 25.78 | 25.11 | 25.70 | 5,588,446 | +0.63(+2.51%) |
Jun 27, 2018 | 25.16 | 25.23 | 24.98 | 25.07 | 4,389,475 | -0.05(-0.20%) |
Jun 26, 2018 | 24.96 | 25.27 | 24.82 | 25.12 | 4,039,086 | +0.15(+0.60%) |
Jun 25, 2018 | 24.84 | 25.10 | 24.70 | 24.97 | 2,515,878 | +0.15(+0.60%) |
Jun 22, 2018 | 24.68 | 25.00 | 24.57 | 24.82 | 3,398,107 | +0.20(+0.81%) |
Jun 21, 2018 | 24.46 | 24.76 | 24.44 | 24.62 | 2,573,694 | +0.12(+0.49%) |
Jun 20, 2018 | 23.94 | 24.52 | 23.94 | 24.50 | 2,404,882 | +0.50(+2.08%) |
Jun 19, 2018 | 23.97 | 24.23 | 23.94 | 24.00 | 2,862,447 | +0.05(+0.21%) |
Jun 18, 2018 | 24.01 | 24.13 | 23.72 | 23.95 | 2,529,783 | -0.07(-0.29%) |
Jun 15, 2018 | 24.18 | 23.87 | 24.02 | 5,175,233 | +0.15(+0.63%) | |
Jun 14, 2018 | 23.52 | 23.91 | 23.52 | 23.87 | 2,520,562 | +0.35(+1.49%) |
Jun 13, 2018 | 24.34 | 24.38 | 23.48 | 23.52 | 3,277,215 | -0.75(-3.09%) |
Jun 12, 2018 | 24.15 | 24.43 | 24.10 | 24.27 | 3,632,064 | +0.09(+0.37%) |
Jun 11, 2018 | 24.34 | 24.38 | 24.18 | 24.18 | 2,293,731 | -0.16(-0.66%) |
Jun 08, 2018 | 24.33 | 24.42 | 24.18 | 24.34 | 2,250,945 | +0.06(+0.25%) |
Jun 07, 2018 | 24.04 | 24.35 | 23.93 | 24.28 | 3,326,989 | +0.25(+1.04%) |
Jun 06, 2018 | 23.82 | 24.03 | 4,985,626 | -0.16(-0.66%) | ||
Jun 05, 2018 | 24.43 | 24.55 | 24.15 | 24.19 | 3,887,640 | -0.13(-0.53%) |
Jun 04, 2018 | 24.40 | 24.42 | 23.98 | 24.32 | 2,348,529 | -0.01(-0.04%) |
Jun 01, 2018 | 23.99 | 24.37 | 23.87 | 24.33 | 3,881,304 | +0.36(+1.50%) |
May 31, 2018 | 23.86 | 23.99 | 23.75 | 23.97 | 5,880,271 | +0.00(+0.00%) |
May 30, 2018 | 23.66 | 24.18 | 23.50 | 23.97 | 3,674,813 | +0.27(+1.14%) |
May 29, 2018 | 23.46 | 23.73 | 23.30 | 23.70 | 2,671,185 | +0.18(+0.77%) |
May 25, 2018 | 23.52 | 23.52 | 23.52 | 0 | +0.41(+1.77%) | |
May 24, 2018 | 23.25 | 23.34 | 22.90 | 23.11 | 3,767,095 | -0.10(-0.43%) |
May 23, 2018 | 23.19 | 23.51 | 23.16 | 23.21 | 3,193,845 | +0.11(+0.48%) |
May 22, 2018 | 23.21 | 23.23 | 22.88 | 23.10 | 2,773,815 | -0.03(-0.13%) |
May 21, 2018 | 22.87 | 23.23 | 22.49 | 23.13 | 2,840,477 | +0.11(+0.48%) |
May 18, 2018 | 23.20 | 23.27 | 22.94 | 23.02 | 2,607,938 | -0.12(-0.52%) |
May 17, 2018 | 23.39 | 23.45 | 23.06 | 23.14 | 2,663,317 | -0.19(-0.81%) |
May 16, 2018 | 23.62 | 23.68 | 23.26 | 23.33 | 3,107,765 | -0.04(-0.17%) |
May 15, 2018 | 23.68 | 23.70 | 23.29 | 23.37 | 2,859,848 | -0.42(-1.77%) |
May 14, 2018 | 24.04 | 24.10 | 23.68 | 23.79 | 2,908,053 | -0.29(-1.20%) |
May 11, 2018 | 24.15 | 24.27 | 24.03 | 24.08 | 2,274,927 | +0.02(+0.08%) |
May 10, 2018 | 23.94 | 24.14 | 23.93 | 24.06 | 1,943,123 | +0.18(+0.75%) |
May 09, 2018 | 23.45 | 23.90 | 23.41 | 23.88 | 2,754,532 | +0.36(+1.53%) |
May 08, 2018 | 23.76 | 23.86 | 23.42 | 23.52 | 3,544,162 | -0.26(-1.09%) |
May 07, 2018 | 23.44 | 23.82 | 23.40 | 23.78 | 2,700,781 | +0.34(+1.45%) |
May 04, 2018 | 23.08 | 23.46 | 23.08 | 23.44 | 3,255,009 | -0.09(-0.38%) |
May 03, 2018 | 23.44 | 23.58 | 23.09 | 23.53 | 3,187,642 | +0.09(+0.38%) |
May 02, 2018 | 23.56 | 23.70 | 23.23 | 23.44 | 3,899,244 | -0.23(-0.97%) |