Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 22.90 | 23.41 | 22.88 | 23.38 | 8,671,030 | +0.60(+2.62%) |
Jun 27, 2019 | 22.71 | 23.18 | 22.58 | 22.78 | 7,280,539 | +0.23(+1.04%) |
Jun 26, 2019 | 22.60 | 22.87 | 22.24 | 22.55 | 8,365,979 | -0.02(-0.08%) |
Jun 25, 2019 | 22.45 | 22.66 | 21.99 | 22.57 | 8,817,617 | +0.68(+3.12%) |
Jun 24, 2019 | 21.88 | 22.08 | 21.70 | 21.88 | 3,119,753 | +0.01(+0.04%) |
Jun 21, 2019 | 22.12 | 22.20 | 21.86 | 21.87 | 6,024,079 | -0.20(-0.89%) |
Jun 20, 2019 | 22.31 | 22.34 | 21.81 | 22.07 | 3,319,379 | +0.15(+0.68%) |
Jun 19, 2019 | 22.51 | 22.64 | 21.87 | 21.92 | 5,827,190 | -0.55(-2.45%) |
Jun 18, 2019 | 21.87 | 22.62 | 21.81 | 22.47 | 11,818,931 | +0.73(+3.35%) |
Jun 17, 2019 | 21.45 | 21.94 | 21.21 | 21.74 | 7,616,065 | +0.86(+4.11%) |
Jun 14, 2019 | 21.20 | 21.30 | 20.88 | 20.88 | 4,559,440 | -0.45(-2.10%) |
Jun 13, 2019 | 21.28 | 21.50 | 21.11 | 21.33 | 3,739,252 | +0.17(+0.79%) |
Jun 12, 2019 | 20.82 | 21.34 | 20.70 | 21.16 | 4,821,212 | +0.25(+1.21%) |
Jun 11, 2019 | 21.00 | 21.09 | 20.80 | 20.91 | 5,510,188 | +0.13(+0.63%) |
Jun 10, 2019 | 20.88 | 21.04 | 20.56 | 20.78 | 6,873,944 | +0.09(+0.45%) |
Jun 07, 2019 | 21.09 | 21.09 | 20.41 | 20.69 | 4,546,699 | -0.29(-1.38%) |
Jun 06, 2019 | 20.71 | 20.98 | 20.54 | 20.98 | 6,132,897 | +0.20(+0.94%) |
Jun 05, 2019 | 21.56 | 21.68 | 20.40 | 20.78 | 6,136,749 | -0.39(-1.85%) |
Jun 04, 2019 | 20.81 | 21.17 | 20.73 | 21.17 | 6,525,498 | +0.64(+3.13%) |
Jun 03, 2019 | 20.04 | 20.77 | 19.99 | 20.53 | 6,461,794 | +0.52(+2.61%) |
May 31, 2019 | 19.51 | 20.11 | 19.41 | 20.01 | 6,410,556 | +0.19(+0.94%) |
May 30, 2019 | 19.92 | 20.11 | 19.69 | 19.82 | 2,968,808 | -0.12(-0.61%) |
May 29, 2019 | 19.65 | 20.11 | 19.39 | 19.94 | 4,334,119 | +0.07(+0.38%) |
May 28, 2019 | 20.29 | 20.44 | 19.84 | 19.87 | 5,961,017 | -0.26(-1.30%) |
May 24, 2019 | 20.40 | 20.50 | 19.99 | 20.13 | 3,263,220 | -0.02(-0.09%) |
May 23, 2019 | 20.45 | 20.46 | 20.05 | 20.15 | 3,327,670 | -0.67(-3.22%) |
May 22, 2019 | 21.06 | 21.16 | 20.81 | 20.82 | 3,489,396 | -0.48(-2.23%) |
May 21, 2019 | 21.09 | 21.30 | 21.02 | 21.30 | 3,166,787 | +0.34(+1.65%) |
May 20, 2019 | 21.18 | 21.30 | 20.92 | 20.95 | 4,011,031 | -0.30(-1.40%) |
May 17, 2019 | 21.44 | 21.70 | 21.23 | 21.25 | 3,873,330 | -0.34(-1.55%) |
May 16, 2019 | 21.40 | 22.32 | 21.19 | 21.58 | 11,500,945 | +0.32(+1.49%) |
May 15, 2019 | 21.05 | 21.58 | 21.02 | 21.27 | 4,246,240 | +0.01(+0.04%) |
May 14, 2019 | 21.45 | 21.55 | 21.12 | 21.26 | 4,972,596 | -0.09(-0.44%) |
May 13, 2019 | 21.85 | 21.86 | 21.16 | 21.35 | 4,085,536 | -0.92(-4.14%) |
May 10, 2019 | 22.12 | 22.45 | 21.83 | 22.27 | 6,542,321 | +0.21(+0.93%) |
May 09, 2019 | 21.87 | 22.18 | 21.51 | 22.07 | 5,900,365 | -0.23(-1.04%) |
May 08, 2019 | 22.44 | 22.94 | 22.19 | 22.30 | 9,039,891 | +0.63(+2.93%) |
May 07, 2019 | 23.07 | 23.33 | 21.28 | 21.67 | 12,001,071 | -1.88(-7.99%) |
May 06, 2019 | 23.17 | 23.88 | 23.08 | 23.55 | 4,034,669 | -0.33(-1.37%) |
May 03, 2019 | 23.71 | 23.96 | 23.49 | 23.88 | 3,661,626 | +0.34(+1.47%) |
May 02, 2019 | 23.56 | 23.99 | 23.18 | 23.53 | 4,829,010 | -0.52(-2.17%) |
May 01, 2019 | 24.34 | 24.48 | 24.05 | 24.05 | 3,084,922 | -0.28(-1.15%) |
Apr 30, 2019 | 24.36 | 24.47 | 24.14 | 24.33 | 3,732,794 | -0.02(-0.08%) |
Apr 29, 2019 | 24.26 | 24.51 | 24.15 | 24.35 | 5,448,734 | -0.05(-0.19%) |
Apr 26, 2019 | 24.26 | 24.84 | 24.11 | 24.40 | 9,580,961 | +0.12(+0.50%) |
Apr 25, 2019 | 24.45 | 24.77 | 24.26 | 24.28 | 5,177,745 | -0.25(-1.03%) |
Apr 24, 2019 | 24.97 | 25.07 | 24.40 | 24.53 | 5,485,813 | -0.48(-1.90%) |
Apr 23, 2019 | 25.18 | 25.37 | 24.43 | 25.00 | 5,028,017 | -0.31(-1.21%) |
Apr 22, 2019 | 25.15 | 25.50 | 25.04 | 25.31 | 3,480,061 | +0.08(+0.33%) |
Apr 18, 2019 | 24.99 | 25.32 | 24.77 | 25.23 | 4,280,321 | +0.16(+0.63%) |
Apr 17, 2019 | 25.14 | 25.34 | 24.99 | 25.07 | 4,013,664 | +0.06(+0.22%) |
Apr 16, 2019 | 24.86 | 25.10 | 24.86 | 25.01 | 3,376,146 | +0.20(+0.79%) |
Apr 15, 2019 | 25.02 | 25.38 | 24.80 | 24.82 | 3,712,361 | -0.16(-0.63%) |
Apr 12, 2019 | 24.99 | 25.26 | 24.62 | 24.98 | 6,748,230 | -0.19(-0.74%) |
Apr 11, 2019 | 25.43 | 25.51 | 25.03 | 25.16 | 2,972,613 | -0.34(-1.32%) |
Apr 10, 2019 | 25.63 | 25.74 | 25.36 | 25.50 | 4,902,012 | -0.07(-0.29%) |
Apr 09, 2019 | 25.81 | 25.99 | 25.50 | 25.57 | 2,628,481 | -0.38(-1.47%) |
Apr 08, 2019 | 26.03 | 26.04 | 25.68 | 25.96 | 2,441,933 | -0.07(-0.25%) |
Apr 05, 2019 | 25.88 | 26.10 | 25.71 | 26.02 | 3,765,064 | +0.19(+0.72%) |
Apr 04, 2019 | 25.43 | 25.84 | 25.28 | 25.83 | 2,462,264 | +0.34(+1.32%) |
Apr 03, 2019 | 25.90 | 26.07 | 25.39 | 25.50 | 3,928,605 | -0.14(-0.55%) |
Apr 02, 2019 | 25.93 | 26.06 | 25.54 | 25.64 | 3,139,348 | -0.31(-1.19%) |
Apr 01, 2019 | 25.54 | 26.04 | 25.47 | 25.95 | 3,413,901 | +0.49(+1.94%) |
Mar 29, 2019 | 25.52 | 25.80 | 25.27 | 25.45 | 4,198,772 | +0.13(+0.52%) |
Mar 28, 2019 | 25.19 | 25.82 | 25.08 | 25.32 | 6,337,890 | +0.53(+2.14%) |
Mar 27, 2019 | 24.72 | 25.05 | 24.72 | 24.79 | 3,997,514 | +0.17(+0.68%) |
Mar 26, 2019 | 25.26 | 25.41 | 24.18 | 24.62 | 6,930,305 | -0.48(-1.89%) |
Mar 25, 2019 | 24.92 | 25.33 | 24.82 | 25.10 | 2,676,400 | +0.07(+0.30%) |
Mar 22, 2019 | 26.06 | 26.21 | 24.98 | 25.02 | 4,073,553 | -1.35(-5.12%) |
Mar 21, 2019 | 26.18 | 26.66 | 26.17 | 26.37 | 3,350,001 | +0.11(+0.43%) |
Mar 20, 2019 | 26.45 | 26.55 | 26.08 | 26.26 | 3,499,084 | -0.34(-1.30%) |
Mar 19, 2019 | 26.91 | 27.02 | 26.53 | 26.61 | 3,095,940 | -0.08(-0.31%) |
Mar 18, 2019 | 26.86 | 27.01 | 26.57 | 26.69 | 3,428,470 | -0.07(-0.24%) |
Mar 15, 2019 | 26.43 | 27.04 | 26.39 | 26.76 | 6,484,700 | +0.31(+1.16%) |
Mar 14, 2019 | 26.65 | 26.77 | 26.29 | 26.45 | 3,955,839 | -0.34(-1.29%) |
Mar 13, 2019 | 27.00 | 27.18 | 26.71 | 26.79 | 4,091,741 | +0.07(+0.28%) |
Mar 12, 2019 | 26.78 | 27.09 | 26.69 | 26.72 | 3,754,680 | -0.04(-0.14%) |
Mar 11, 2019 | 26.30 | 26.78 | 26.18 | 26.76 | 4,320,225 | +0.64(+2.46%) |
Mar 08, 2019 | 25.78 | 26.44 | 25.67 | 26.11 | 6,059,361 | +0.09(+0.36%) |
Mar 07, 2019 | 26.81 | 26.84 | 25.92 | 26.02 | 8,543,901 | -1.22(-4.48%) |
Mar 06, 2019 | 27.82 | 27.97 | 27.18 | 27.24 | 4,413,617 | -0.59(-2.13%) |
Mar 05, 2019 | 28.64 | 28.69 | 27.77 | 27.83 | 6,836,716 | -0.87(-3.02%) |
Mar 04, 2019 | 28.97 | 29.10 | 28.19 | 28.70 | 5,400,282 | -0.17(-0.58%) |
Mar 01, 2019 | 29.25 | 29.44 | 28.67 | 28.87 | 5,263,947 | -0.25(-0.86%) |
Feb 28, 2019 | 29.81 | 29.88 | 28.83 | 29.12 | 5,523,409 | -0.84(-2.80%) |
Feb 27, 2019 | 29.23 | 30.25 | 29.10 | 29.96 | 6,543,116 | +0.68(+2.32%) |
Feb 26, 2019 | 30.75 | 31.58 | 28.88 | 29.28 | 10,912,813 | -1.24(-4.06%) |
Feb 25, 2019 | 30.58 | 30.94 | 30.26 | 30.51 | 6,331,740 | +0.44(+1.46%) |
Feb 22, 2019 | 30.50 | 30.65 | 29.93 | 30.08 | 5,169,766 | -0.81(-2.62%) |
Feb 21, 2019 | 31.54 | 31.56 | 30.73 | 30.89 | 3,707,819 | -0.29(-0.93%) |
Feb 20, 2019 | 30.08 | 31.41 | 30.08 | 31.18 | 4,254,272 | +1.12(+3.72%) |
Feb 19, 2019 | 29.57 | 30.25 | 29.10 | 30.06 | 3,779,465 | +0.16(+0.53%) |
Feb 15, 2019 | 30.09 | 30.14 | 29.53 | 29.90 | 4,893,558 | +0.16(+0.53%) |
Feb 14, 2019 | 29.70 | 30.32 | 29.54 | 29.74 | 3,376,990 | -0.11(-0.37%) |
Feb 13, 2019 | 29.80 | 30.38 | 29.80 | 29.85 | 4,273,572 | +0.16(+0.53%) |
Feb 12, 2019 | 29.16 | 29.91 | 29.02 | 29.70 | 5,301,162 | +0.90(+3.14%) |
Feb 11, 2019 | 29.16 | 29.25 | 28.24 | 28.79 | 4,694,635 | -0.25(-0.87%) |
Feb 08, 2019 | 28.90 | 29.28 | 28.54 | 29.04 | 4,779,295 | -0.20(-0.67%) |
Feb 07, 2019 | 29.87 | 29.91 | 28.88 | 29.24 | 4,508,872 | -0.99(-3.27%) |
Feb 06, 2019 | 29.74 | 30.26 | 29.67 | 30.23 | 3,007,507 | +0.24(+0.81%) |
Feb 05, 2019 | 29.77 | 29.99 | 29.58 | 29.98 | 3,334,636 | +0.23(+0.78%) |
Feb 04, 2019 | 30.25 | 30.32 | 29.57 | 29.75 | 4,967,909 | -0.61(-1.99%) |
Feb 01, 2019 | 30.11 | 30.42 | 29.93 | 30.36 | 3,079,522 | +0.30(+0.99%) |
Jan 31, 2019 | 29.43 | 30.10 | 29.08 | 30.06 | 2,925,208 | +0.34(+1.16%) |
Jan 30, 2019 | 29.78 | 29.84 | 29.16 | 29.71 | 1,981,008 | +0.12(+0.41%) |
Jan 29, 2019 | 29.60 | 29.97 | 29.35 | 29.59 | 3,311,368 | +0.18(+0.60%) |
Jan 28, 2019 | 29.29 | 29.53 | 28.77 | 29.42 | 4,120,054 | -0.28(-0.94%) |
Jan 25, 2019 | 29.57 | 30.15 | 29.40 | 29.70 | 3,618,621 | +0.82(+2.84%) |
Jan 24, 2019 | 28.96 | 29.27 | 28.79 | 28.88 | 2,832,371 | -0.14(-0.48%) |
Jan 23, 2019 | 28.84 | 29.23 | 28.44 | 29.02 | 3,719,073 | +0.18(+0.61%) |
Jan 22, 2019 | 29.71 | 29.81 | 28.70 | 28.84 | 4,501,035 | -1.15(-3.82%) |
Jan 18, 2019 | 29.91 | 30.32 | 29.62 | 29.98 | 4,041,416 | +0.22(+0.75%) |
Jan 17, 2019 | 29.22 | 30.08 | 29.20 | 29.76 | 2,454,442 | +0.44(+1.49%) |
Jan 16, 2019 | 29.20 | 29.77 | 28.96 | 29.32 | 2,717,670 | +0.08(+0.29%) |
Jan 15, 2019 | 29.19 | 29.42 | 28.79 | 29.24 | 2,406,459 | +0.02(+0.06%) |
Jan 14, 2019 | 28.96 | 29.50 | 28.73 | 29.22 | 2,727,214 | -0.24(-0.82%) |
Jan 11, 2019 | 29.22 | 29.47 | 28.63 | 29.46 | 3,842,208 | +0.07(+0.22%) |
Jan 10, 2019 | 28.87 | 29.40 | 28.59 | 29.40 | 2,721,331 | +0.20(+0.70%) |
Jan 09, 2019 | 29.42 | 29.54 | 28.95 | 29.19 | 3,274,431 | -0.01(-0.03%) |
Jan 08, 2019 | 28.89 | 29.31 | 28.69 | 29.20 | 3,352,336 | +0.69(+2.42%) |
Jan 07, 2019 | 28.33 | 28.95 | 28.00 | 28.51 | 3,448,696 | +0.21(+0.76%) |
Jan 04, 2019 | 27.09 | 28.45 | 27.07 | 28.30 | 4,316,443 | +1.81(+6.82%) |
Jan 03, 2019 | 27.03 | 27.18 | 26.44 | 26.49 | 4,594,847 | -0.68(-2.50%) |
Jan 02, 2019 | 26.81 | 27.37 | 26.62 | 27.17 | 4,072,541 | -0.03(-0.10%) |
Dec 31, 2018 | 27.00 | 27.31 | 26.86 | 27.20 | 2,211,809 | +0.36(+1.35%) |
Dec 28, 2018 | 27.66 | 27.72 | 26.77 | 26.84 | 2,898,140 | -0.69(-2.50%) |
Dec 27, 2018 | 26.89 | 27.54 | 26.54 | 27.53 | 2,806,724 | +0.23(+0.85%) |
Dec 26, 2018 | 25.95 | 27.29 | 25.63 | 27.29 | 4,008,438 | +1.55(+6.00%) |
Dec 24, 2018 | 26.07 | 26.58 | 25.74 | 25.75 | 2,143,509 | -0.85(-3.19%) |
Dec 21, 2018 | 26.55 | 27.32 | 26.37 | 26.59 | 8,192,586 | -0.21(-0.80%) |
Dec 20, 2018 | 27.58 | 27.89 | 26.27 | 26.81 | 6,373,834 | -0.74(-2.67%) |
Dec 19, 2018 | 28.32 | 28.93 | 27.44 | 27.54 | 4,774,592 | -0.70(-2.47%) |
Dec 18, 2018 | 28.26 | 28.63 | 28.03 | 28.24 | 4,146,910 | +0.25(+0.90%) |
Dec 17, 2018 | 28.69 | 29.17 | 27.82 | 27.99 | 4,295,399 | -0.81(-2.81%) |
Dec 14, 2018 | 28.49 | 29.14 | 28.45 | 28.80 | 3,765,638 | +0.02(+0.06%) |
Dec 13, 2018 | 28.87 | 29.36 | 28.53 | 28.78 | 6,223,706 | +0.00(+0.00%) |
Dec 12, 2018 | 29.86 | 30.25 | 28.74 | 28.78 | 10,564,669 | -1.95(-6.33%) |
Dec 11, 2018 | 31.53 | 31.79 | 30.65 | 30.73 | 3,044,483 | -0.19(-0.60%) |
Dec 10, 2018 | 31.12 | 31.47 | 30.45 | 30.92 | 4,613,974 | -0.30(-0.95%) |
Dec 07, 2018 | 32.29 | 32.68 | 31.09 | 31.21 | 4,633,459 | -0.96(-2.98%) |
Dec 06, 2018 | 32.18 | 32.21 | 30.74 | 32.17 | 5,723,551 | -0.66(-2.00%) |
Dec 04, 2018 | 34.04 | 34.42 | 32.75 | 32.83 | 4,431,914 | -1.47(-4.29%) |
Dec 03, 2018 | 34.33 | 34.74 | 33.87 | 34.30 | 4,034,751 | +0.80(+2.39%) |
Nov 30, 2018 | 33.50 | 33.76 | 33.11 | 33.50 | 5,171,605 | -0.16(-0.47%) |
Nov 29, 2018 | 32.80 | 33.94 | 32.80 | 33.66 | 4,125,997 | +0.79(+2.41%) |
Nov 28, 2018 | 32.96 | 33.06 | 32.08 | 32.87 | 3,602,315 | +0.24(+0.74%) |
Nov 27, 2018 | 33.03 | 33.33 | 32.48 | 32.62 | 3,067,663 | -0.66(-1.98%) |
Nov 26, 2018 | 32.75 | 33.34 | 32.75 | 33.28 | 3,264,634 | +0.72(+2.20%) |
Nov 23, 2018 | 32.53 | 32.73 | 32.19 | 32.57 | 1,585,236 | -0.43(-1.30%) |
Nov 21, 2018 | 33.00 | 33.00 | 33.00 | 0 | +0.71(+2.19%) | |
Nov 20, 2018 | 31.92 | 32.73 | 31.76 | 32.29 | 4,668,956 | -0.21(-0.66%) |
Nov 19, 2018 | 33.96 | 34.09 | 32.43 | 32.50 | 5,150,323 | -1.62(-4.74%) |
Nov 16, 2018 | 33.44 | 34.29 | 33.37 | 34.12 | 4,539,703 | +0.49(+1.47%) |
Nov 15, 2018 | 32.98 | 33.73 | 32.59 | 33.63 | 5,936,739 | +0.39(+1.18%) |
Nov 14, 2018 | 33.84 | 33.97 | 32.67 | 33.24 | 5,917,946 | -0.38(-1.13%) |
Nov 13, 2018 | 33.57 | 34.27 | 33.24 | 33.62 | 3,979,694 | -0.16(-0.47%) |
Nov 12, 2018 | 34.09 | 34.22 | 33.53 | 33.78 | 4,800,957 | -0.31(-0.90%) |
Nov 09, 2018 | 33.98 | 34.26 | 33.76 | 34.09 | 6,224,023 | -0.34(-0.97%) |
Nov 08, 2018 | 33.96 | 34.77 | 33.62 | 34.42 | 7,992,815 | +0.36(+1.07%) |
Nov 07, 2018 | 33.28 | 34.17 | 32.81 | 34.06 | 7,797,731 | +0.89(+2.69%) |
Nov 06, 2018 | 31.41 | 33.21 | 30.76 | 33.16 | 12,809,410 | +3.18(+10.61%) |
Nov 05, 2018 | 29.61 | 30.22 | 29.57 | 29.98 | 4,603,855 | +0.29(+0.97%) |
Nov 02, 2018 | 30.12 | 30.26 | 29.40 | 29.69 | 3,132,000 | -0.20(-0.65%) |
Nov 01, 2018 | 29.16 | 29.97 | 28.89 | 29.89 | 3,153,871 | +1.10(+3.81%) |
Oct 31, 2018 | 28.99 | 29.39 | 28.74 | 28.79 | 5,073,556 | +0.47(+1.64%) |
Oct 30, 2018 | 27.63 | 28.39 | 27.26 | 28.33 | 5,768,768 | +0.75(+2.73%) |
Oct 29, 2018 | 28.18 | 28.39 | 27.41 | 27.57 | 4,551,194 | -0.18(-0.64%) |
Oct 26, 2018 | 27.51 | 28.14 | 27.02 | 27.75 | 5,173,862 | -0.17(-0.60%) |
Oct 25, 2018 | 27.69 | 28.18 | 27.57 | 27.92 | 4,448,170 | +0.45(+1.63%) |
Oct 24, 2018 | 29.24 | 29.24 | 27.37 | 27.47 | 7,125,033 | -1.76(-6.02%) |
Oct 23, 2018 | 29.84 | 29.84 | 28.65 | 29.23 | 4,902,828 | -1.27(-4.18%) |
Oct 22, 2018 | 31.01 | 31.07 | 30.34 | 30.50 | 3,343,130 | -0.35(-1.15%) |
Oct 19, 2018 | 30.59 | 31.28 | 30.59 | 30.86 | 4,032,784 | +0.29(+0.94%) |
Oct 18, 2018 | 30.57 | 31.06 | 30.39 | 30.57 | 3,491,386 | -0.19(-0.61%) |
Oct 17, 2018 | 30.74 | 30.90 | 30.01 | 30.75 | 4,017,301 | -0.07(-0.24%) |
Oct 16, 2018 | 30.83 | 30.86 | 30.38 | 30.83 | 5,794,053 | +0.20(+0.64%) |
Oct 15, 2018 | 30.55 | 30.88 | 30.15 | 30.63 | 3,155,849 | +0.03(+0.09%) |
Oct 12, 2018 | 30.95 | 31.13 | 30.41 | 30.60 | 3,412,702 | +0.19(+0.61%) |
Oct 11, 2018 | 30.25 | 30.90 | 30.00 | 30.42 | 5,583,025 | +0.35(+1.18%) |
Oct 10, 2018 | 31.10 | 31.34 | 30.00 | 30.07 | 4,949,666 | -0.74(-2.39%) |
Oct 09, 2018 | 31.20 | 31.54 | 30.76 | 30.80 | 3,537,329 | -0.58(-1.84%) |
Oct 08, 2018 | 30.81 | 31.52 | 30.63 | 31.38 | 3,216,284 | +0.57(+1.84%) |
Oct 05, 2018 | 31.36 | 31.40 | 30.49 | 30.81 | 4,435,568 | -0.62(-1.98%) |
Oct 04, 2018 | 31.30 | 31.65 | 31.22 | 31.43 | 4,389,320 | +0.22(+0.72%) |
Oct 03, 2018 | 30.78 | 31.43 | 30.56 | 31.21 | 5,498,516 | +0.46(+1.48%) |
Oct 02, 2018 | 30.71 | 31.20 | 30.63 | 30.75 | 4,412,656 | +0.17(+0.55%) |
Oct 01, 2018 | 30.38 | 30.68 | 30.14 | 30.59 | 2,674,151 | +0.36(+1.20%) |
Sep 28, 2018 | 30.05 | 30.38 | 29.84 | 30.22 | 3,564,982 | +0.20(+0.65%) |
Sep 27, 2018 | 30.28 | 30.38 | 29.92 | 30.03 | 2,720,541 | -0.26(-0.86%) |
Sep 26, 2018 | 30.38 | 30.62 | 30.13 | 30.29 | 3,942,296 | -0.06(-0.18%) |
Sep 25, 2018 | 29.78 | 30.69 | 29.78 | 30.34 | 3,725,506 | +0.58(+1.94%) |
Sep 24, 2018 | 30.10 | 30.22 | 29.72 | 29.77 | 2,370,777 | -0.32(-1.05%) |
Sep 21, 2018 | 30.27 | 30.49 | 30.06 | 30.08 | 6,335,788 | +0.02(+0.06%) |
Sep 20, 2018 | 29.78 | 30.20 | 29.73 | 30.07 | 4,479,260 | +0.47(+1.60%) |
Sep 19, 2018 | 29.49 | 29.97 | 29.34 | 29.59 | 4,041,324 | +0.29(+0.98%) |
Sep 18, 2018 | 29.96 | 30.07 | 29.18 | 29.30 | 4,793,901 | -0.47(-1.56%) |
Sep 17, 2018 | 29.87 | 30.44 | 29.68 | 29.77 | 7,555,131 | +1.12(+3.90%) |
Sep 14, 2018 | 28.46 | 28.75 | 28.39 | 28.65 | 2,237,987 | +0.10(+0.36%) |
Sep 13, 2018 | 29.07 | 29.30 | 28.46 | 28.55 | 2,067,472 | -0.41(-1.41%) |
Sep 12, 2018 | 28.83 | 29.23 | 28.77 | 28.96 | 3,593,656 | +0.18(+0.61%) |
Sep 11, 2018 | 28.00 | 29.09 | 27.87 | 28.78 | 4,970,717 | +0.59(+2.08%) |
Sep 10, 2018 | 27.99 | 28.37 | 27.93 | 28.19 | 2,411,536 | +0.34(+1.20%) |
Sep 07, 2018 | 27.93 | 28.14 | 27.61 | 27.86 | 3,441,503 | -0.32(-1.12%) |
Sep 06, 2018 | 28.42 | 28.57 | 27.91 | 28.18 | 2,755,041 | -0.21(-0.75%) |
Sep 05, 2018 | 28.53 | 28.69 | 27.96 | 28.39 | 3,111,980 | -0.27(-0.96%) |
Sep 04, 2018 | 28.98 | 29.09 | 28.50 | 28.66 | 3,412,486 | -0.41(-1.41%) |
Aug 31, 2018 | 29.07 | 29.07 | 29.07 | 0 | -0.06(-0.19%) | |
Aug 30, 2018 | 29.21 | 29.47 | 29.06 | 29.13 | 3,894,463 | -0.24(-0.82%) |
Aug 29, 2018 | 28.69 | 29.56 | 28.61 | 29.37 | 6,056,089 | +0.70(+2.43%) |
Aug 28, 2018 | 28.63 | 29.01 | 28.47 | 28.67 | 4,475,386 | +0.20(+0.72%) |
Aug 27, 2018 | 28.08 | 29.01 | 27.85 | 28.47 | 6,405,284 | +0.91(+3.31%) |
Aug 24, 2018 | 27.57 | 27.75 | 27.40 | 27.56 | 2,557,947 | +0.20(+0.71%) |
Aug 23, 2018 | 27.32 | 27.41 | 26.82 | 27.36 | 4,197,049 | -0.05(-0.17%) |
Aug 22, 2018 | 27.51 | 27.59 | 27.19 | 27.41 | 3,124,132 | -0.04(-0.14%) |
Aug 21, 2018 | 27.71 | 27.87 | 27.40 | 27.45 | 3,898,199 | -0.22(-0.81%) |
Aug 20, 2018 | 27.82 | 28.22 | 27.58 | 27.67 | 6,021,393 | +0.12(+0.44%) |
Aug 17, 2018 | 27.51 | 27.73 | 27.40 | 27.55 | 3,648,755 | +0.00(+0.00%) |
Aug 16, 2018 | 27.89 | 28.00 | 27.51 | 27.55 | 4,380,268 | -0.02(-0.07%) |
Aug 15, 2018 | 28.13 | 28.17 | 27.55 | 27.57 | 4,536,278 | -0.92(-3.23%) |
Aug 14, 2018 | 28.36 | 28.83 | 28.29 | 28.49 | 2,895,016 | +0.28(+0.99%) |
Aug 13, 2018 | 29.21 | 29.21 | 27.97 | 28.21 | 5,372,603 | -1.07(-3.65%) |
Aug 10, 2018 | 29.61 | 29.77 | 29.25 | 29.28 | 4,378,077 | -0.53(-1.78%) |
Aug 09, 2018 | 29.26 | 29.89 | 29.26 | 29.81 | 3,873,701 | +0.48(+1.65%) |
Aug 08, 2018 | 29.72 | 29.75 | 28.94 | 29.32 | 4,805,574 | -0.15(-0.50%) |
Aug 07, 2018 | 28.59 | 30.05 | 28.40 | 29.47 | 10,902,193 | +1.49(+5.32%) |
Aug 06, 2018 | 28.17 | 28.23 | 27.77 | 27.99 | 7,643,052 | -0.33(-1.15%) |
Aug 03, 2018 | 27.98 | 28.59 | 27.96 | 28.31 | 6,430,952 | +0.33(+1.20%) |
Aug 02, 2018 | 27.72 | 28.08 | 27.47 | 27.98 | 6,467,758 | +0.52(+1.90%) |
Aug 01, 2018 | 27.76 | 28.13 | 27.36 | 27.46 | 5,561,829 | -0.54(-1.93%) |
Jul 31, 2018 | 27.79 | 28.23 | 27.67 | 28.00 | 3,820,883 | +0.39(+1.41%) |
Jul 30, 2018 | 27.77 | 27.92 | 27.59 | 27.60 | 2,637,717 | -0.08(-0.30%) |
Jul 27, 2018 | 27.79 | 28.06 | 27.49 | 27.69 | 3,994,325 | -0.08(-0.30%) |
Jul 26, 2018 | 27.27 | 27.81 | 27.14 | 27.77 | 5,091,819 | +0.48(+1.77%) |
Jul 25, 2018 | 27.01 | 27.38 | 26.59 | 27.29 | 4,436,720 | +0.31(+1.14%) |
Jul 24, 2018 | 27.38 | 27.75 | 26.85 | 26.98 | 7,851,469 | +0.60(+2.26%) |
Jul 23, 2018 | 26.37 | 26.68 | 26.28 | 26.39 | 2,179,142 | +0.06(+0.21%) |
Jul 20, 2018 | 26.03 | 26.51 | 26.03 | 26.33 | 3,033,481 | +0.11(+0.43%) |
Jul 19, 2018 | 26.27 | 26.43 | 26.08 | 26.22 | 3,791,434 | -0.22(-0.84%) |
Jul 18, 2018 | 26.68 | 26.78 | 26.35 | 26.44 | 2,352,281 | -0.02(-0.07%) |
Jul 17, 2018 | 26.03 | 26.59 | 26.02 | 26.46 | 4,304,669 | +0.45(+1.72%) |
Jul 16, 2018 | 26.16 | 26.26 | 25.87 | 26.01 | 2,888,450 | -0.16(-0.60%) |
Jul 13, 2018 | 26.18 | 26.46 | 26.13 | 26.17 | 1,878,840 | -0.09(-0.35%) |
Jul 12, 2018 | 26.28 | 26.37 | 25.77 | 26.27 | 2,553,176 | +0.23(+0.89%) |
Jul 11, 2018 | 26.69 | 26.87 | 25.78 | 26.03 | 4,230,402 | -0.86(-3.21%) |
Jul 10, 2018 | 26.36 | 27.15 | 26.36 | 26.90 | 3,870,452 | +0.53(+2.01%) |
Jul 09, 2018 | 26.30 | 26.54 | 26.30 | 26.37 | 2,268,762 | +0.22(+0.85%) |
Jul 06, 2018 | 25.74 | 26.24 | 25.57 | 26.15 | 2,084,191 | +0.30(+1.15%) |
Jul 05, 2018 | 25.87 | 25.91 | 25.62 | 25.85 | 2,849,352 | +0.17(+0.65%) |
Jul 03, 2018 | 25.68 | 25.68 | 25.68 | 0 | -0.16(-0.61%) |