Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 19.76 | 19.80 | 19.30 | 19.30 | 10,178,359 | -0.45(-2.28%) |
Apr 29, 2019 | 20.00 | 20.08 | 19.68 | 19.75 | 5,720,864 | -0.14(-0.70%) |
Apr 26, 2019 | 19.56 | 19.92 | 19.33 | 19.89 | 7,502,191 | +0.11(+0.54%) |
Apr 25, 2019 | 20.48 | 20.50 | 19.73 | 19.79 | 11,202,662 | -0.75(-3.67%) |
Apr 24, 2019 | 20.13 | 21.12 | 19.84 | 20.54 | 14,733,646 | +0.33(+1.62%) |
Apr 23, 2019 | 20.07 | 20.31 | 19.76 | 20.21 | 10,092,554 | +0.26(+1.32%) |
Apr 22, 2019 | 20.56 | 20.60 | 19.78 | 19.95 | 12,365,518 | -0.61(-2.99%) |
Apr 18, 2019 | 20.50 | 20.65 | 20.29 | 20.56 | 5,934,381 | +0.10(+0.48%) |
Apr 17, 2019 | 20.26 | 20.82 | 20.22 | 20.47 | 7,278,890 | +0.25(+1.26%) |
Apr 16, 2019 | 20.20 | 20.31 | 20.07 | 20.21 | 7,058,082 | +0.05(+0.24%) |
Apr 15, 2019 | 19.94 | 20.40 | 19.74 | 20.16 | 8,412,484 | +0.25(+1.28%) |
Apr 12, 2019 | 20.10 | 20.40 | 19.88 | 19.91 | 7,484,629 | -0.03(-0.16%) |
Apr 11, 2019 | 20.37 | 20.51 | 19.92 | 19.94 | 12,142,142 | -0.36(-1.78%) |
Apr 10, 2019 | 20.75 | 20.98 | 20.20 | 20.30 | 8,821,470 | -0.25(-1.24%) |
Apr 09, 2019 | 20.91 | 21.01 | 20.51 | 20.56 | 8,531,124 | -0.48(-2.30%) |
Apr 08, 2019 | 20.89 | 21.30 | 20.88 | 21.04 | 8,912,771 | +0.14(+0.67%) |
Apr 05, 2019 | 21.32 | 21.59 | 20.83 | 20.90 | 14,170,291 | -0.41(-1.92%) |
Apr 04, 2019 | 20.22 | 21.34 | 20.16 | 21.31 | 17,330,334 | +1.13(+5.61%) |
Apr 03, 2019 | 20.42 | 20.48 | 20.06 | 20.18 | 8,072,725 | -0.05(-0.24%) |
Apr 02, 2019 | 20.13 | 20.29 | 19.88 | 20.23 | 8,035,110 | +0.16(+0.82%) |
Apr 01, 2019 | 19.82 | 20.20 | 19.73 | 20.06 | 8,502,804 | +0.36(+1.83%) |
Mar 29, 2019 | 19.99 | 20.07 | 19.58 | 19.70 | 8,351,406 | -0.13(-0.66%) |
Mar 28, 2019 | 20.11 | 20.24 | 19.83 | 19.83 | 11,216,313 | -0.11(-0.58%) |
Mar 27, 2019 | 19.60 | 20.07 | 19.54 | 19.95 | 8,468,590 | +0.33(+1.67%) |
Mar 26, 2019 | 19.74 | 20.08 | 19.42 | 19.62 | 9,416,441 | +0.06(+0.29%) |
Mar 25, 2019 | 19.15 | 19.83 | 19.01 | 19.56 | 10,673,349 | +0.45(+2.36%) |
Mar 22, 2019 | 19.67 | 19.69 | 19.07 | 19.11 | 8,082,482 | -0.59(-3.00%) |
Mar 21, 2019 | 19.42 | 19.74 | 19.24 | 19.70 | 6,539,505 | +0.33(+1.69%) |
Mar 20, 2019 | 19.59 | 19.74 | 19.19 | 19.38 | 8,657,698 | -0.26(-1.34%) |
Mar 19, 2019 | 19.64 | 19.89 | 19.43 | 19.64 | 11,682,909 | +0.05(+0.25%) |
Mar 18, 2019 | 19.47 | 19.62 | 19.30 | 19.59 | 7,523,682 | +0.15(+0.76%) |
Mar 15, 2019 | 19.42 | 19.47 | 19.10 | 19.44 | 13,360,103 | +0.07(+0.34%) |
Mar 14, 2019 | 19.33 | 19.60 | 19.16 | 19.38 | 7,361,635 | -0.01(-0.05%) |
Mar 13, 2019 | 19.17 | 19.73 | 19.05 | 19.39 | 11,679,478 | +0.16(+0.84%) |
Mar 12, 2019 | 19.12 | 19.30 | 18.86 | 19.22 | 10,346,232 | +0.20(+1.06%) |
Mar 11, 2019 | 18.64 | 19.11 | 18.63 | 19.02 | 9,948,683 | +0.39(+2.08%) |
Mar 08, 2019 | 18.67 | 18.72 | 18.34 | 18.63 | 10,697,509 | -0.17(-0.90%) |
Mar 07, 2019 | 19.38 | 19.40 | 18.73 | 18.80 | 13,062,949 | -0.60(-3.08%) |
Mar 06, 2019 | 19.67 | 19.88 | 19.39 | 19.40 | 8,824,709 | -0.27(-1.35%) |
Mar 05, 2019 | 19.81 | 19.95 | 19.60 | 19.67 | 13,766,094 | +0.01(+0.04%) |
Mar 04, 2019 | 19.85 | 20.07 | 19.63 | 19.66 | 10,251,001 | -0.10(-0.53%) |
Mar 01, 2019 | 20.24 | 20.32 | 19.74 | 19.76 | 13,908,967 | -0.24(-1.21%) |
Feb 28, 2019 | 20.44 | 20.44 | 19.78 | 20.01 | 16,475,935 | -0.43(-2.09%) |
Feb 27, 2019 | 19.85 | 20.64 | 19.76 | 20.43 | 18,379,090 | +0.48(+2.43%) |
Feb 26, 2019 | 19.77 | 20.66 | 19.53 | 19.95 | 35,093,348 | +0.29(+1.48%) |
Feb 25, 2019 | 19.58 | 20.09 | 19.56 | 19.66 | 16,724,468 | +0.24(+1.25%) |
Feb 22, 2019 | 19.62 | 19.67 | 19.33 | 19.42 | 16,749,195 | -0.31(-1.59%) |
Feb 21, 2019 | 20.28 | 20.43 | 19.64 | 19.73 | 9,823,275 | -0.46(-2.28%) |
Feb 20, 2019 | 20.33 | 20.48 | 20.08 | 20.19 | 7,702,916 | -0.25(-1.22%) |
Feb 19, 2019 | 20.12 | 20.54 | 19.92 | 20.44 | 11,717,722 | +0.36(+1.81%) |
Feb 15, 2019 | 20.46 | 20.46 | 20.06 | 20.08 | 9,340,216 | -0.21(-1.03%) |
Feb 14, 2019 | 20.19 | 20.56 | 19.83 | 20.29 | 9,363,222 | -0.08(-0.40%) |
Feb 13, 2019 | 20.14 | 20.39 | 19.76 | 20.37 | 13,943,894 | +0.36(+1.82%) |
Feb 12, 2019 | 20.18 | 20.35 | 19.92 | 20.01 | 15,779,185 | -0.18(-0.88%) |
Feb 11, 2019 | 20.30 | 20.47 | 19.99 | 20.18 | 9,369,406 | -0.10(-0.52%) |
Feb 08, 2019 | 20.60 | 20.62 | 20.22 | 20.29 | 5,441,809 | -0.42(-2.03%) |
Feb 07, 2019 | 20.50 | 20.92 | 20.38 | 20.71 | 9,209,785 | +0.23(+1.14%) |
Feb 06, 2019 | 20.63 | 20.89 | 20.36 | 20.47 | 8,384,815 | -0.48(-2.27%) |
Feb 05, 2019 | 20.95 | 21.16 | 20.79 | 20.95 | 10,956,283 | +0.07(+0.35%) |
Feb 04, 2019 | 20.77 | 21.06 | 20.56 | 20.88 | 6,334,830 | +0.11(+0.54%) |
Feb 01, 2019 | 21.16 | 21.37 | 20.52 | 20.77 | 7,637,962 | -0.46(-2.17%) |
Jan 31, 2019 | 20.63 | 21.26 | 20.58 | 21.23 | 12,058,325 | +0.47(+2.26%) |
Jan 30, 2019 | 20.77 | 20.82 | 20.39 | 20.76 | 6,050,942 | +0.00(+0.00%) |
Jan 29, 2019 | 20.79 | 20.85 | 20.36 | 20.76 | 7,264,509 | +0.00(+0.00%) |
Jan 28, 2019 | 20.48 | 20.97 | 20.31 | 20.76 | 10,659,942 | +0.17(+0.82%) |
Jan 25, 2019 | 19.89 | 20.62 | 19.82 | 20.59 | 10,910,879 | +0.81(+4.08%) |
Jan 24, 2019 | 19.87 | 19.87 | 19.50 | 19.78 | 13,420,792 | -0.15(-0.77%) |
Jan 23, 2019 | 20.18 | 20.32 | 19.77 | 19.93 | 9,662,137 | -0.16(-0.80%) |
Jan 22, 2019 | 20.68 | 20.73 | 19.91 | 20.10 | 16,374,654 | -0.72(-3.45%) |
Jan 18, 2019 | 20.10 | 20.98 | 20.06 | 20.81 | 17,457,952 | +0.84(+4.20%) |
Jan 17, 2019 | 19.60 | 20.08 | 19.54 | 19.97 | 11,064,088 | +0.22(+1.10%) |
Jan 16, 2019 | 19.85 | 19.93 | 19.41 | 19.76 | 19,572,610 | -0.40(-2.00%) |
Jan 15, 2019 | 20.18 | 20.27 | 19.93 | 20.16 | 12,242,472 | -0.08(-0.40%) |
Jan 14, 2019 | 20.35 | 20.78 | 20.04 | 20.24 | 19,384,304 | -0.27(-1.34%) |
Jan 11, 2019 | 21.09 | 21.61 | 20.39 | 20.52 | 25,247,206 | -0.56(-2.64%) |
Jan 10, 2019 | 21.28 | 21.65 | 20.58 | 21.07 | 50,258,256 | -4.53(-17.69%) |
Jan 09, 2019 | 25.03 | 25.81 | 24.64 | 25.60 | 9,059,119 | +0.72(+2.89%) |
Jan 08, 2019 | 24.53 | 24.95 | 24.09 | 24.88 | 11,126,362 | +0.74(+3.08%) |
Jan 07, 2019 | 23.60 | 24.51 | 23.16 | 24.14 | 11,827,775 | +0.43(+1.80%) |
Jan 04, 2019 | 24.36 | 24.36 | 23.32 | 23.71 | 11,856,920 | -0.31(-1.28%) |
Jan 03, 2019 | 24.55 | 24.84 | 23.98 | 24.02 | 9,785,540 | -0.81(-3.25%) |
Jan 02, 2019 | 23.48 | 24.99 | 23.41 | 24.82 | 10,119,734 | +0.79(+3.29%) |
Dec 31, 2018 | 24.24 | 24.32 | 23.88 | 24.03 | 5,898,288 | -0.19(-0.80%) |
Dec 28, 2018 | 24.44 | 24.70 | 23.79 | 24.23 | 7,262,024 | -0.02(-0.07%) |
Dec 27, 2018 | 23.90 | 24.25 | 23.09 | 24.24 | 8,605,124 | -0.07(-0.30%) |
Dec 26, 2018 | 23.07 | 24.33 | 23.03 | 24.32 | 9,579,870 | +1.60(+7.03%) |
Dec 24, 2018 | 22.55 | 23.19 | 22.39 | 22.72 | 4,984,959 | -0.04(-0.18%) |
Dec 21, 2018 | 23.56 | 24.15 | 22.70 | 22.76 | 12,796,145 | -0.74(-3.16%) |
Dec 20, 2018 | 24.31 | 24.37 | 23.02 | 23.50 | 11,312,787 | -1.04(-4.24%) |
Dec 19, 2018 | 25.20 | 25.44 | 24.43 | 24.54 | 9,738,886 | -0.52(-2.06%) |
Dec 18, 2018 | 24.57 | 25.09 | 24.49 | 25.06 | 8,867,860 | +0.62(+2.54%) |
Dec 17, 2018 | 24.49 | 25.03 | 24.02 | 24.44 | 9,553,091 | -0.27(-1.08%) |
Dec 14, 2018 | 24.60 | 25.47 | 24.49 | 24.70 | 8,265,186 | -0.15(-0.62%) |
Dec 13, 2018 | 25.72 | 25.87 | 24.52 | 24.86 | 10,217,009 | -0.84(-3.27%) |
Dec 12, 2018 | 25.73 | 25.96 | 25.20 | 25.70 | 7,361,627 | +0.30(+1.19%) |
Dec 11, 2018 | 25.78 | 26.18 | 25.12 | 25.40 | 6,753,536 | -0.04(-0.16%) |
Dec 10, 2018 | 25.67 | 25.87 | 24.66 | 25.44 | 8,764,530 | +0.16(+0.63%) |
Dec 07, 2018 | 25.75 | 25.96 | 25.09 | 25.28 | 7,749,951 | -0.54(-2.10%) |
Dec 06, 2018 | 25.48 | 25.83 | 24.92 | 25.82 | 9,708,538 | -0.04(-0.15%) |
Dec 04, 2018 | 27.28 | 27.38 | 25.79 | 25.86 | 10,967,260 | -1.54(-5.62%) |
Dec 03, 2018 | 27.67 | 27.96 | 26.84 | 27.40 | 8,117,657 | +0.10(+0.38%) |
Nov 30, 2018 | 26.70 | 27.58 | 26.62 | 27.29 | 8,851,517 | +0.38(+1.42%) |
Nov 29, 2018 | 27.50 | 27.60 | 26.34 | 26.91 | 10,978,667 | -0.54(-1.98%) |
Nov 28, 2018 | 27.17 | 27.53 | 26.67 | 27.45 | 8,655,013 | +0.42(+1.56%) |
Nov 27, 2018 | 25.83 | 27.06 | 25.79 | 27.03 | 10,774,030 | +1.06(+4.08%) |
Nov 26, 2018 | 25.64 | 26.03 | 25.29 | 25.97 | 10,978,298 | +0.44(+1.72%) |
Nov 23, 2018 | 26.11 | 26.26 | 25.37 | 25.53 | 5,146,866 | -0.46(-1.78%) |
Nov 21, 2018 | 25.99 | 25.99 | 25.99 | 0 | +0.51(+2.00%) | |
Nov 20, 2018 | 25.37 | 25.79 | 25.07 | 25.48 | 12,664,262 | -0.90(-3.42%) |
Nov 19, 2018 | 26.54 | 26.93 | 25.97 | 26.38 | 13,061,249 | -0.18(-0.66%) |
Nov 16, 2018 | 25.32 | 26.64 | 24.44 | 26.56 | 19,960,830 | +0.82(+3.19%) |
Nov 15, 2018 | 25.92 | 26.16 | 25.06 | 25.74 | 21,579,750 | -0.76(-2.86%) |
Nov 14, 2018 | 28.07 | 29.77 | 26.32 | 26.50 | 37,179,792 | -2.05(-7.18%) |
Nov 13, 2018 | 29.76 | 29.93 | 28.27 | 28.55 | 15,372,870 | -1.00(-3.40%) |
Nov 12, 2018 | 30.24 | 30.59 | 29.49 | 29.55 | 9,538,582 | -0.58(-1.93%) |
Nov 09, 2018 | 30.00 | 30.25 | 29.64 | 30.13 | 7,283,923 | -0.01(-0.03%) |
Nov 08, 2018 | 29.75 | 30.25 | 29.20 | 30.14 | 9,118,786 | +0.48(+1.61%) |
Nov 07, 2018 | 29.57 | 29.78 | 28.65 | 29.66 | 11,790,618 | +0.13(+0.43%) |
Nov 06, 2018 | 29.32 | 29.55 | 28.95 | 29.53 | 7,791,381 | +0.22(+0.76%) |
Nov 05, 2018 | 28.38 | 29.32 | 28.14 | 29.31 | 8,988,859 | +0.97(+3.40%) |
Nov 02, 2018 | 28.14 | 28.90 | 27.88 | 28.35 | 10,045,109 | +0.76(+2.75%) |
Nov 01, 2018 | 27.17 | 27.75 | 26.93 | 27.59 | 7,090,875 | +0.24(+0.87%) |
Oct 31, 2018 | 28.53 | 28.62 | 27.34 | 27.35 | 11,824,707 | -1.14(-4.00%) |
Oct 30, 2018 | 27.28 | 28.53 | 27.17 | 28.49 | 11,683,473 | +1.39(+5.12%) |
Oct 29, 2018 | 26.18 | 27.98 | 26.11 | 27.10 | 14,416,114 | +1.28(+4.97%) |
Oct 26, 2018 | 26.38 | 26.85 | 25.59 | 25.82 | 9,807,394 | -0.57(-2.18%) |
Oct 25, 2018 | 25.74 | 26.54 | 25.63 | 26.39 | 8,626,870 | +0.69(+2.70%) |
Oct 24, 2018 | 25.97 | 26.70 | 25.61 | 25.70 | 8,177,904 | -0.26(-0.98%) |
Oct 23, 2018 | 25.79 | 26.01 | 25.04 | 25.95 | 9,187,132 | -0.28(-1.06%) |
Oct 22, 2018 | 26.06 | 26.57 | 25.92 | 26.23 | 9,417,166 | +0.44(+1.70%) |
Oct 19, 2018 | 25.83 | 25.95 | 25.32 | 25.79 | 9,331,587 | -0.06(-0.22%) |
Oct 18, 2018 | 25.32 | 25.92 | 25.31 | 25.85 | 10,334,272 | +0.45(+1.79%) |
Oct 17, 2018 | 26.66 | 26.80 | 25.24 | 25.40 | 13,469,641 | -1.33(-4.98%) |
Oct 16, 2018 | 26.72 | 26.78 | 26.18 | 26.73 | 8,239,002 | +0.10(+0.36%) |
Oct 15, 2018 | 26.58 | 26.97 | 26.50 | 26.63 | 7,230,234 | +0.01(+0.03%) |
Oct 12, 2018 | 26.15 | 27.01 | 26.03 | 26.62 | 10,270,914 | +0.99(+3.86%) |
Oct 11, 2018 | 26.38 | 27.08 | 25.44 | 25.63 | 10,145,909 | -0.49(-1.89%) |
Oct 10, 2018 | 26.37 | 26.60 | 26.08 | 26.13 | 6,439,073 | -0.23(-0.88%) |
Oct 09, 2018 | 26.42 | 26.84 | 26.20 | 26.36 | 7,502,687 | -0.10(-0.39%) |
Oct 08, 2018 | 26.15 | 26.53 | 25.76 | 26.46 | 5,893,100 | +0.28(+1.07%) |
Oct 05, 2018 | 26.22 | 26.68 | 25.80 | 26.18 | 11,302,644 | -0.03(-0.12%) |
Oct 04, 2018 | 26.62 | 26.86 | 25.91 | 26.22 | 11,505,227 | -0.42(-1.59%) |
Oct 03, 2018 | 26.42 | 26.76 | 25.98 | 26.64 | 8,858,626 | +0.30(+1.12%) |
Oct 02, 2018 | 27.68 | 28.12 | 26.34 | 26.34 | 10,151,401 | -1.34(-4.84%) |
Oct 01, 2018 | 27.56 | 27.90 | 27.44 | 27.68 | 5,236,878 | -0.02(-0.06%) |
Sep 28, 2018 | 27.60 | 27.94 | 27.38 | 27.70 | 5,520,992 | +0.11(+0.40%) |
Sep 27, 2018 | 27.82 | 27.96 | 27.48 | 27.59 | 4,672,871 | -0.24(-0.86%) |
Sep 26, 2018 | 27.56 | 28.02 | 27.18 | 27.83 | 10,979,908 | +0.41(+1.48%) |
Sep 25, 2018 | 27.89 | 28.01 | 27.16 | 27.42 | 6,456,302 | -0.30(-1.06%) |
Sep 24, 2018 | 28.47 | 28.74 | 27.71 | 27.72 | 7,714,523 | -0.75(-2.63%) |
Sep 21, 2018 | 28.23 | 28.75 | 28.13 | 28.47 | 11,299,009 | +0.41(+1.45%) |
Sep 20, 2018 | 28.38 | 28.42 | 27.60 | 28.06 | 8,411,496 | -0.30(-1.04%) |
Sep 19, 2018 | 28.39 | 28.63 | 28.19 | 28.35 | 4,904,642 | +0.02(+0.06%) |
Sep 18, 2018 | 28.09 | 28.50 | 28.08 | 28.34 | 4,303,693 | +0.30(+1.05%) |
Sep 17, 2018 | 28.87 | 28.89 | 27.99 | 28.04 | 7,410,640 | -0.89(-3.06%) |
Sep 14, 2018 | 28.51 | 29.02 | 27.93 | 28.93 | 7,963,845 | +0.42(+1.48%) |
Sep 13, 2018 | 28.76 | 29.06 | 28.43 | 28.51 | 6,576,049 | -0.22(-0.76%) |
Sep 12, 2018 | 28.95 | 29.39 | 28.51 | 28.72 | 7,952,526 | +0.00(+0.00%) |
Sep 11, 2018 | 28.34 | 28.73 | 28.14 | 28.72 | 5,809,797 | +0.32(+1.14%) |
Sep 10, 2018 | 28.16 | 28.62 | 28.05 | 28.40 | 6,441,120 | +0.37(+1.32%) |
Sep 07, 2018 | 27.93 | 28.43 | 27.67 | 28.03 | 7,227,249 | +0.12(+0.42%) |
Sep 06, 2018 | 28.45 | 28.68 | 27.89 | 27.91 | 8,795,992 | -0.35(-1.23%) |
Sep 05, 2018 | 28.43 | 28.72 | 27.93 | 28.26 | 12,050,209 | -0.47(-1.62%) |
Sep 04, 2018 | 28.30 | 29.04 | 28.25 | 28.72 | 11,190,006 | -0.13(-0.44%) |
Aug 31, 2018 | 28.85 | 28.85 | 28.85 | 0 | +0.46(+1.61%) | |
Aug 30, 2018 | 28.35 | 28.58 | 28.22 | 28.39 | 5,320,282 | -0.19(-0.66%) |
Aug 29, 2018 | 28.50 | 28.64 | 27.71 | 28.58 | 10,712,615 | -0.10(-0.36%) |
Aug 28, 2018 | 28.65 | 28.97 | 28.45 | 28.68 | 9,762,307 | +0.05(+0.17%) |
Aug 27, 2018 | 28.85 | 29.16 | 28.57 | 28.64 | 7,405,940 | -0.18(-0.63%) |
Aug 24, 2018 | 29.95 | 29.95 | 28.72 | 28.82 | 11,653,601 | -1.28(-4.25%) |
Aug 23, 2018 | 29.63 | 30.27 | 29.43 | 30.10 | 7,528,783 | +0.46(+1.54%) |
Aug 22, 2018 | 30.26 | 30.78 | 29.61 | 29.64 | 9,497,847 | -0.54(-1.80%) |
Aug 21, 2018 | 30.22 | 30.70 | 29.24 | 30.18 | 13,977,525 | +0.02(+0.08%) |
Aug 20, 2018 | 28.49 | 30.18 | 28.49 | 30.16 | 16,372,535 | +1.72(+6.05%) |
Aug 17, 2018 | 28.33 | 28.62 | 28.08 | 28.44 | 14,362,774 | +0.17(+0.61%) |
Aug 16, 2018 | 28.04 | 28.37 | 27.39 | 28.27 | 23,403,644 | +0.52(+1.88%) |
Aug 15, 2018 | 30.72 | 31.02 | 27.72 | 27.74 | 57,143,184 | -5.26(-15.95%) |
Aug 14, 2018 | 32.00 | 33.14 | 31.80 | 33.01 | 21,684,222 | +1.37(+4.34%) |
Aug 13, 2018 | 31.77 | 31.85 | 31.19 | 31.64 | 7,486,786 | +0.09(+0.28%) |
Aug 10, 2018 | 31.71 | 32.13 | 31.48 | 31.55 | 7,212,300 | -0.47(-1.45%) |
Aug 09, 2018 | 31.58 | 32.20 | 31.57 | 32.01 | 7,630,572 | +0.53(+1.68%) |
Aug 08, 2018 | 31.10 | 31.56 | 31.10 | 31.49 | 5,535,195 | +0.33(+1.06%) |
Aug 07, 2018 | 30.85 | 31.21 | 30.62 | 31.15 | 6,643,609 | +0.54(+1.78%) |
Aug 06, 2018 | 30.71 | 30.76 | 30.23 | 30.61 | 5,101,904 | -0.13(-0.44%) |
Aug 03, 2018 | 30.65 | 31.13 | 30.50 | 30.74 | 6,152,144 | +0.17(+0.57%) |
Aug 02, 2018 | 30.12 | 30.65 | 29.85 | 30.57 | 7,468,222 | +0.62(+2.08%) |
Aug 01, 2018 | 31.11 | 31.37 | 29.86 | 29.95 | 9,872,841 | -1.41(-4.51%) |
Jul 31, 2018 | 31.91 | 32.01 | 31.30 | 31.36 | 7,780,206 | -0.43(-1.34%) |
Jul 30, 2018 | 31.17 | 31.81 | 31.15 | 31.79 | 6,904,374 | +0.62(+2.00%) |
Jul 27, 2018 | 31.25 | 31.56 | 30.94 | 31.16 | 5,849,098 | +0.00(+0.00%) |
Jul 26, 2018 | 32.31 | 31.11 | 31.16 | 6,171,192 | -0.54(-1.72%) | |
Jul 25, 2018 | 31.04 | 31.72 | 30.93 | 31.71 | 10,580,909 | +0.64(+2.06%) |
Jul 24, 2018 | 31.15 | 31.18 | 30.71 | 31.07 | 7,668,758 | -0.04(-0.13%) |
Jul 23, 2018 | 30.46 | 31.33 | 30.34 | 31.11 | 8,720,913 | +0.60(+1.97%) |
Jul 20, 2018 | 30.50 | 30.96 | 30.23 | 30.51 | 12,035,272 | -0.24(-0.80%) |
Jul 19, 2018 | 29.83 | 30.84 | 29.81 | 30.75 | 12,102,351 | +0.99(+3.34%) |
Jul 18, 2018 | 29.34 | 29.77 | 29.09 | 29.76 | 5,689,866 | +0.50(+1.70%) |
Jul 17, 2018 | 29.03 | 29.49 | 28.92 | 29.26 | 7,442,241 | +0.06(+0.22%) |
Jul 16, 2018 | 28.87 | 29.43 | 28.36 | 29.20 | 9,107,154 | +0.47(+1.65%) |
Jul 13, 2018 | 28.45 | 29.10 | 28.38 | 28.72 | 7,624,788 | +0.21(+0.75%) |
Jul 12, 2018 | 28.72 | 28.77 | 27.87 | 28.51 | 11,057,728 | -0.25(-0.88%) |
Jul 11, 2018 | 28.83 | 28.87 | 28.26 | 28.76 | 5,747,105 | -0.22(-0.76%) |
Jul 10, 2018 | 28.66 | 29.40 | 28.65 | 28.98 | 8,615,420 | +0.21(+0.71%) |
Jul 09, 2018 | 29.35 | 29.54 | 28.58 | 28.78 | 7,394,419 | -0.34(-1.17%) |
Jul 06, 2018 | 28.97 | 29.49 | 28.71 | 29.12 | 5,317,947 | +0.00(+0.00%) |
Jul 05, 2018 | 29.58 | 29.58 | 28.78 | 29.12 | 5,337,712 | -0.19(-0.65%) |
Jul 03, 2018 | 29.31 | 29.31 | 29.31 | 0 | +0.47(+1.61%) | |
Jul 02, 2018 | 29.17 | 29.29 | 28.42 | 28.84 | 9,553,872 | -0.70(-2.38%) |
Jun 29, 2018 | 30.74 | 29.52 | 29.54 | 6,150,167 | -0.83(-2.73%) | |
Jun 28, 2018 | 29.73 | 30.48 | 29.61 | 30.37 | 6,246,590 | +0.47(+1.58%) |
Jun 27, 2018 | 30.16 | 30.72 | 29.83 | 29.90 | 7,730,951 | +0.02(+0.05%) |
Jun 26, 2018 | 29.20 | 29.92 | 28.97 | 29.88 | 8,105,223 | +0.70(+2.41%) |
Jun 25, 2018 | 29.60 | 29.74 | 28.98 | 29.18 | 9,614,347 | -0.36(-1.23%) |
Jun 22, 2018 | 31.32 | 31.34 | 29.36 | 29.54 | 9,945,040 | -1.49(-4.81%) |
Jun 21, 2018 | 30.98 | 31.39 | 30.87 | 31.04 | 6,204,269 | -0.24(-0.76%) |
Jun 20, 2018 | 30.74 | 31.28 | 30.51 | 31.27 | 6,506,425 | +0.58(+1.90%) |
Jun 19, 2018 | 30.22 | 30.72 | 30.17 | 30.69 | 7,055,298 | +0.12(+0.39%) |
Jun 18, 2018 | 30.01 | 30.76 | 29.93 | 30.57 | 8,071,383 | +0.36(+1.20%) |
Jun 15, 2018 | 30.25 | 29.65 | 30.21 | 11,911,053 | +0.56(+1.89%) | |
Jun 14, 2018 | 30.23 | 30.23 | 29.41 | 29.65 | 13,092,954 | -0.34(-1.14%) |
Jun 13, 2018 | 31.25 | 31.45 | 29.71 | 29.99 | 15,469,004 | -1.25(-4.00%) |
Jun 12, 2018 | 31.26 | 31.82 | 31.01 | 31.24 | 10,512,027 | +0.17(+0.55%) |
Jun 11, 2018 | 31.24 | 31.55 | 30.87 | 31.07 | 10,413,142 | -0.10(-0.33%) |
Jun 08, 2018 | 31.41 | 31.45 | 30.92 | 31.17 | 9,287,626 | -0.26(-0.82%) |
Jun 07, 2018 | 31.30 | 32.30 | 31.20 | 31.43 | 19,528,090 | +0.09(+0.27%) |
Jun 06, 2018 | 31.68 | 31.34 | 20,878,880 | +0.04(+0.12%) | ||
Jun 05, 2018 | 29.14 | 31.48 | 29.14 | 31.30 | 32,251,766 | +2.31(+7.95%) |
Jun 04, 2018 | 27.87 | 29.05 | 27.86 | 29.00 | 12,280,981 | +1.20(+4.33%) |
Jun 01, 2018 | 27.39 | 27.82 | 27.21 | 27.79 | 6,246,333 | +0.51(+1.86%) |
May 31, 2018 | 27.71 | 28.07 | 26.78 | 27.28 | 12,303,621 | -0.52(-1.88%) |
May 30, 2018 | 27.23 | 28.14 | 27.16 | 27.81 | 12,137,053 | +0.59(+2.15%) |
May 29, 2018 | 26.53 | 27.23 | 26.44 | 27.22 | 9,664,742 | +0.55(+2.05%) |
May 25, 2018 | 26.67 | 26.67 | 26.67 | 0 | +0.08(+0.29%) | |
May 24, 2018 | 26.10 | 26.73 | 26.04 | 26.60 | 11,105,896 | +0.43(+1.64%) |
May 23, 2018 | 25.99 | 26.46 | 25.72 | 26.17 | 12,324,509 | +0.28(+1.09%) |
May 22, 2018 | 26.85 | 26.87 | 25.81 | 25.89 | 22,076,776 | -1.16(-4.31%) |
May 21, 2018 | 26.78 | 27.44 | 26.69 | 27.05 | 13,175,747 | +0.51(+1.91%) |
May 18, 2018 | 26.47 | 26.82 | 25.76 | 26.54 | 17,985,642 | +0.09(+0.35%) |
May 17, 2018 | 25.99 | 27.25 | 25.71 | 26.45 | 29,990,498 | +0.52(+2.02%) |
May 16, 2018 | 24.98 | 26.10 | 24.56 | 25.92 | 67,390,992 | +2.53(+10.83%) |
May 15, 2018 | 23.02 | 23.60 | 22.61 | 23.39 | 19,953,258 | +0.23(+1.01%) |
May 14, 2018 | 23.46 | 23.53 | 23.06 | 23.16 | 13,996,639 | -0.01(-0.03%) |
May 11, 2018 | 22.85 | 23.27 | 22.67 | 23.17 | 11,462,178 | +0.17(+0.75%) |
May 10, 2018 | 22.93 | 23.11 | 22.13 | 22.99 | 21,301,692 | -0.56(-2.39%) |
May 09, 2018 | 23.29 | 23.58 | 23.08 | 23.56 | 7,373,707 | +0.28(+1.21%) |
May 08, 2018 | 23.45 | 23.60 | 23.01 | 23.27 | 12,645,408 | -0.21(-0.90%) |
May 07, 2018 | 24.37 | 24.42 | 23.21 | 23.49 | 15,526,448 | -0.93(-3.81%) |
May 04, 2018 | 24.66 | 24.71 | 24.13 | 24.42 | 8,785,154 | -0.16(-0.67%) |
May 03, 2018 | 24.47 | 24.83 | 24.17 | 24.58 | 8,668,445 | +0.09(+0.35%) |
May 02, 2018 | 23.92 | 24.60 | 23.77 | 24.49 | 7,009,473 | +0.47(+1.95%) |