Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 24.84 | 25.17 | 24.78 | 25.10 | 4,551,254 | +0.33(+1.33%) |
Jun 27, 2019 | 24.73 | 25.01 | 24.52 | 24.77 | 4,120,239 | +0.08(+0.31%) |
Jun 26, 2019 | 24.91 | 24.97 | 24.68 | 24.69 | 1,794,646 | -0.08(-0.34%) |
Jun 25, 2019 | 24.70 | 24.92 | 24.65 | 24.78 | 4,524,341 | +0.05(+0.19%) |
Jun 24, 2019 | 25.06 | 25.19 | 24.71 | 24.73 | 3,261,799 | -0.40(-1.58%) |
Jun 21, 2019 | 25.14 | 25.62 | 25.01 | 25.13 | 4,032,519 | -0.03(-0.11%) |
Jun 20, 2019 | 25.27 | 25.32 | 24.98 | 25.16 | 2,025,155 | +0.14(+0.57%) |
Jun 19, 2019 | 24.89 | 25.09 | 24.72 | 25.02 | 2,201,913 | +0.18(+0.72%) |
Jun 18, 2019 | 24.80 | 25.10 | 24.77 | 24.84 | 1,609,916 | +0.15(+0.61%) |
Jun 17, 2019 | 24.77 | 25.19 | 24.58 | 24.68 | 1,110,782 | -0.07(-0.27%) |
Jun 14, 2019 | 24.84 | 24.89 | 24.51 | 24.75 | 1,162,568 | -0.12(-0.49%) |
Jun 13, 2019 | 24.85 | 25.04 | 24.70 | 24.87 | 2,626,232 | +0.17(+0.69%) |
Jun 12, 2019 | 25.10 | 25.10 | 24.55 | 24.70 | 3,181,064 | -0.51(-2.02%) |
Jun 11, 2019 | 25.46 | 25.46 | 25.02 | 25.21 | 3,576,403 | -0.02(-0.07%) |
Jun 10, 2019 | 25.16 | 25.55 | 25.14 | 25.23 | 2,392,567 | +0.18(+0.72%) |
Jun 07, 2019 | 24.61 | 25.12 | 24.55 | 25.05 | 2,576,076 | +0.58(+2.39%) |
Jun 06, 2019 | 24.89 | 25.03 | 24.31 | 24.47 | 2,995,378 | -0.41(-1.67%) |
Jun 05, 2019 | 24.91 | 25.08 | 24.60 | 24.88 | 2,777,676 | -0.01(-0.04%) |
Jun 04, 2019 | 24.46 | 24.97 | 24.38 | 24.89 | 3,294,549 | +0.72(+2.96%) |
Jun 03, 2019 | 24.21 | 24.47 | 24.00 | 24.18 | 2,757,624 | -0.02(-0.08%) |
May 31, 2019 | 24.05 | 24.28 | 23.95 | 24.19 | 2,584,133 | -0.18(-0.74%) |
May 30, 2019 | 24.56 | 24.85 | 24.26 | 24.37 | 3,436,408 | -0.20(-0.81%) |
May 29, 2019 | 24.70 | 24.78 | 24.46 | 24.57 | 1,921,901 | -0.25(-1.03%) |
May 28, 2019 | 25.04 | 25.17 | 24.72 | 24.83 | 3,086,621 | -0.21(-0.83%) |
May 24, 2019 | 25.12 | 25.20 | 24.93 | 25.03 | 2,629,613 | +0.06(+0.23%) |
May 23, 2019 | 25.32 | 25.36 | 24.86 | 24.98 | 3,273,044 | -0.49(-1.93%) |
May 22, 2019 | 25.55 | 25.71 | 25.36 | 25.47 | 2,976,995 | -0.15(-0.59%) |
May 21, 2019 | 25.40 | 25.70 | 25.40 | 25.62 | 1,616,312 | +0.27(+1.08%) |
May 20, 2019 | 25.41 | 25.46 | 25.21 | 25.35 | 2,091,795 | -0.22(-0.85%) |
May 17, 2019 | 25.70 | 25.93 | 25.53 | 25.56 | 2,304,675 | -0.32(-1.24%) |
May 16, 2019 | 25.62 | 25.97 | 25.47 | 25.88 | 5,480,637 | +0.34(+1.33%) |
May 15, 2019 | 25.38 | 25.62 | 25.11 | 25.54 | 3,272,818 | +0.06(+0.22%) |
May 14, 2019 | 25.28 | 25.72 | 25.28 | 25.49 | 3,028,749 | +0.23(+0.90%) |
May 13, 2019 | 25.32 | 25.45 | 25.02 | 25.26 | 3,742,804 | -0.51(-1.98%) |
May 10, 2019 | 25.80 | 25.82 | 25.18 | 25.77 | 7,754,943 | -0.09(-0.36%) |
May 09, 2019 | 26.04 | 26.18 | 25.83 | 25.86 | 3,872,643 | -0.39(-1.47%) |
May 08, 2019 | 26.27 | 26.50 | 26.18 | 26.25 | 2,140,864 | -0.14(-0.54%) |
May 07, 2019 | 26.68 | 26.86 | 26.15 | 26.39 | 3,081,292 | -0.49(-1.82%) |
May 06, 2019 | 26.68 | 26.98 | 26.58 | 26.88 | 3,000,522 | -0.27(-1.01%) |
May 03, 2019 | 27.62 | 27.66 | 26.98 | 27.16 | 3,915,584 | -0.25(-0.89%) |
May 02, 2019 | 27.98 | 28.13 | 27.38 | 27.40 | 3,666,684 | -0.56(-1.99%) |
May 01, 2019 | 28.38 | 28.47 | 27.91 | 27.96 | 3,612,355 | -0.43(-1.53%) |
Apr 30, 2019 | 28.41 | 28.67 | 28.31 | 28.39 | 5,585,023 | +0.02(+0.07%) |
Apr 29, 2019 | 28.42 | 28.68 | 28.25 | 28.37 | 3,778,195 | +0.04(+0.13%) |
Apr 26, 2019 | 28.10 | 28.35 | 28.04 | 28.34 | 2,968,864 | +0.36(+1.28%) |
Apr 25, 2019 | 29.34 | 29.34 | 27.63 | 27.98 | 5,134,961 | -1.68(-5.66%) |
Apr 24, 2019 | 29.44 | 29.88 | 29.44 | 29.66 | 2,951,899 | +0.09(+0.32%) |
Apr 23, 2019 | 28.95 | 29.67 | 28.87 | 29.56 | 2,616,622 | +0.69(+2.38%) |
Apr 22, 2019 | 28.92 | 28.92 | 28.51 | 28.87 | 2,370,595 | -0.16(-0.55%) |
Apr 18, 2019 | 29.38 | 29.38 | 28.87 | 29.03 | 2,112,363 | -0.32(-1.09%) |
Apr 17, 2019 | 29.55 | 29.60 | 29.25 | 29.35 | 1,601,198 | +0.01(+0.03%) |
Apr 16, 2019 | 29.40 | 29.45 | 29.21 | 29.34 | 1,426,416 | +0.08(+0.26%) |
Apr 15, 2019 | 29.13 | 29.31 | 28.89 | 29.27 | 1,468,564 | +0.20(+0.68%) |
Apr 12, 2019 | 29.11 | 29.17 | 28.66 | 29.07 | 1,484,432 | +0.41(+1.41%) |
Apr 11, 2019 | 28.66 | 28.71 | 28.54 | 28.67 | 1,298,193 | +0.06(+0.20%) |
Apr 10, 2019 | 28.41 | 28.62 | 28.25 | 28.61 | 1,388,067 | +0.25(+0.90%) |
Apr 09, 2019 | 28.42 | 28.43 | 28.24 | 28.35 | 1,973,134 | -0.11(-0.40%) |
Apr 08, 2019 | 28.35 | 28.60 | 28.27 | 28.47 | 2,146,053 | +0.12(+0.43%) |
Apr 05, 2019 | 28.18 | 28.36 | 28.07 | 28.34 | 2,813,445 | +0.27(+0.97%) |
Apr 04, 2019 | 27.90 | 28.13 | 27.85 | 28.07 | 2,557,676 | +0.11(+0.40%) |
Apr 03, 2019 | 27.73 | 28.24 | 27.63 | 27.96 | 2,670,669 | +0.44(+1.61%) |
Apr 02, 2019 | 27.55 | 27.80 | 27.35 | 27.51 | 1,852,221 | -0.04(-0.14%) |
Apr 01, 2019 | 27.01 | 27.57 | 27.01 | 27.55 | 2,594,543 | +0.78(+2.92%) |
Mar 29, 2019 | 26.81 | 26.92 | 26.60 | 26.77 | 3,817,732 | +0.16(+0.60%) |
Mar 28, 2019 | 26.71 | 26.82 | 26.44 | 26.61 | 2,390,089 | +0.00(+0.00%) |
Mar 27, 2019 | 26.80 | 26.94 | 26.50 | 26.61 | 1,799,419 | -0.10(-0.39%) |
Mar 26, 2019 | 26.83 | 26.97 | 26.49 | 26.71 | 2,202,587 | -0.02(-0.07%) |
Mar 25, 2019 | 26.69 | 27.08 | 26.62 | 26.73 | 1,672,481 | -0.02(-0.07%) |
Mar 22, 2019 | 27.21 | 27.30 | 26.74 | 26.75 | 1,790,817 | -0.61(-2.24%) |
Mar 21, 2019 | 27.01 | 27.51 | 26.98 | 27.36 | 1,536,378 | +0.29(+1.08%) |
Mar 20, 2019 | 27.03 | 27.35 | 26.69 | 27.07 | 3,325,372 | +0.06(+0.21%) |
Mar 19, 2019 | 26.78 | 27.34 | 26.74 | 27.01 | 2,968,945 | +0.30(+1.13%) |
Mar 18, 2019 | 26.35 | 26.72 | 26.07 | 26.71 | 2,047,103 | +0.43(+1.65%) |
Mar 15, 2019 | 26.31 | 26.45 | 26.02 | 26.28 | 4,928,246 | -0.02(-0.07%) |
Mar 14, 2019 | 25.76 | 26.33 | 25.61 | 26.30 | 4,151,761 | +0.51(+1.98%) |
Mar 13, 2019 | 25.40 | 25.94 | 25.34 | 25.79 | 4,749,379 | +0.44(+1.75%) |
Mar 12, 2019 | 25.72 | 25.84 | 25.32 | 25.35 | 3,669,261 | -0.42(-1.65%) |
Mar 11, 2019 | 25.87 | 26.02 | 25.68 | 25.77 | 2,597,896 | -0.03(-0.11%) |
Mar 08, 2019 | 25.98 | 26.07 | 25.69 | 25.80 | 2,582,330 | -0.42(-1.62%) |
Mar 07, 2019 | 26.72 | 26.95 | 26.01 | 26.22 | 2,499,759 | -0.63(-2.35%) |
Mar 06, 2019 | 26.74 | 27.04 | 26.35 | 26.85 | 4,022,101 | +0.65(+2.48%) |
Mar 05, 2019 | 26.57 | 26.70 | 26.16 | 26.20 | 4,006,819 | -0.30(-1.14%) |
Mar 04, 2019 | 26.84 | 27.35 | 26.08 | 26.51 | 3,548,206 | +0.26(+1.01%) |
Mar 01, 2019 | 26.34 | 26.58 | 25.74 | 26.24 | 4,363,077 | +0.11(+0.43%) |
Feb 28, 2019 | 25.53 | 26.80 | 24.45 | 26.13 | 6,602,444 | +0.41(+1.61%) |
Feb 27, 2019 | 25.73 | 25.88 | 25.49 | 25.71 | 4,090,097 | +0.00(+0.00%) |
Feb 26, 2019 | 25.97 | 26.09 | 25.70 | 25.71 | 2,252,346 | -0.25(-0.94%) |
Feb 25, 2019 | 26.05 | 26.26 | 25.91 | 25.96 | 2,169,960 | +0.18(+0.70%) |
Feb 22, 2019 | 25.83 | 25.96 | 25.55 | 25.78 | 2,142,365 | -0.01(-0.04%) |
Feb 21, 2019 | 25.45 | 25.89 | 25.39 | 25.79 | 1,839,207 | +0.35(+1.37%) |
Feb 20, 2019 | 25.52 | 25.63 | 25.31 | 25.44 | 2,710,001 | -0.03(-0.11%) |
Feb 19, 2019 | 25.51 | 25.58 | 25.35 | 25.47 | 2,223,545 | -0.14(-0.55%) |
Feb 15, 2019 | 25.19 | 25.62 | 24.87 | 25.61 | 3,294,544 | +0.65(+2.61%) |
Feb 14, 2019 | 25.10 | 25.19 | 24.94 | 24.96 | 2,119,789 | -0.27(-1.08%) |
Feb 13, 2019 | 25.32 | 25.47 | 25.02 | 25.23 | 2,574,929 | +0.05(+0.19%) |
Feb 12, 2019 | 25.01 | 25.24 | 24.97 | 25.18 | 2,535,427 | +0.26(+1.06%) |
Feb 11, 2019 | 24.86 | 24.97 | 24.66 | 24.92 | 1,338,395 | +0.18(+0.72%) |
Feb 08, 2019 | 24.68 | 24.87 | 24.50 | 24.74 | 1,883,899 | -0.02(-0.08%) |
Feb 07, 2019 | 25.41 | 25.47 | 24.68 | 24.76 | 1,450,945 | -0.74(-2.89%) |
Feb 06, 2019 | 25.64 | 25.73 | 25.42 | 25.50 | 2,285,300 | -0.13(-0.52%) |
Feb 05, 2019 | 25.65 | 25.90 | 25.42 | 25.63 | 2,720,956 | +0.00(+0.00%) |
Feb 04, 2019 | 24.93 | 25.63 | 24.69 | 25.63 | 3,105,480 | +0.70(+2.80%) |
Feb 01, 2019 | 24.68 | 25.00 | 24.51 | 24.93 | 2,352,170 | +0.20(+0.80%) |
Jan 31, 2019 | 25.00 | 25.16 | 24.61 | 24.73 | 1,815,421 | -0.33(-1.32%) |
Jan 30, 2019 | 24.95 | 25.14 | 24.54 | 25.06 | 2,142,488 | +0.28(+1.14%) |
Jan 29, 2019 | 24.81 | 24.92 | 24.52 | 24.78 | 2,029,899 | -0.03(-0.11%) |
Jan 28, 2019 | 24.41 | 24.82 | 24.24 | 24.81 | 2,810,566 | +0.21(+0.84%) |
Jan 25, 2019 | 25.00 | 25.08 | 24.54 | 24.60 | 2,496,458 | -0.15(-0.61%) |
Jan 24, 2019 | 24.29 | 24.77 | 24.29 | 24.75 | 3,891,298 | +0.41(+1.67%) |
Jan 23, 2019 | 24.57 | 24.72 | 24.00 | 24.35 | 3,792,504 | -0.08(-0.35%) |
Jan 22, 2019 | 24.58 | 24.76 | 24.28 | 24.43 | 2,911,774 | -0.33(-1.33%) |
Jan 18, 2019 | 24.85 | 25.04 | 24.14 | 24.76 | 6,194,604 | -0.61(-2.42%) |
Jan 17, 2019 | 25.19 | 25.73 | 25.08 | 25.37 | 3,089,975 | +0.08(+0.30%) |
Jan 16, 2019 | 25.12 | 25.43 | 24.97 | 25.30 | 2,588,969 | +0.15(+0.60%) |
Jan 15, 2019 | 25.18 | 25.34 | 24.91 | 25.15 | 3,330,055 | +0.01(+0.04%) |
Jan 14, 2019 | 24.67 | 25.30 | 24.55 | 25.14 | 3,097,641 | +0.31(+1.25%) |
Jan 11, 2019 | 24.53 | 24.97 | 24.27 | 24.83 | 3,828,863 | +0.12(+0.50%) |
Jan 10, 2019 | 24.02 | 24.72 | 23.70 | 24.70 | 4,752,677 | +0.39(+1.59%) |
Jan 09, 2019 | 23.62 | 24.34 | 23.43 | 24.32 | 3,789,941 | +0.91(+3.87%) |
Jan 08, 2019 | 23.09 | 23.42 | 22.90 | 23.41 | 3,656,860 | +0.61(+2.69%) |
Jan 07, 2019 | 22.39 | 23.00 | 22.31 | 22.80 | 3,636,620 | +0.32(+1.43%) |
Jan 04, 2019 | 21.96 | 22.83 | 21.85 | 22.48 | 3,622,027 | +0.87(+4.02%) |
Jan 03, 2019 | 22.30 | 22.36 | 21.45 | 21.61 | 5,385,594 | -0.75(-3.33%) |
Jan 02, 2019 | 22.03 | 22.65 | 21.80 | 22.36 | 4,426,019 | -0.03(-0.13%) |
Dec 31, 2018 | 22.75 | 22.87 | 21.99 | 22.38 | 3,159,162 | -0.22(-0.96%) |
Dec 28, 2018 | 22.86 | 22.97 | 22.43 | 22.60 | 3,139,549 | -0.12(-0.54%) |
Dec 27, 2018 | 22.92 | 23.11 | 21.87 | 22.72 | 3,864,679 | -0.62(-2.67%) |
Dec 26, 2018 | 22.70 | 23.36 | 22.38 | 23.35 | 4,602,082 | +0.80(+3.56%) |
Dec 24, 2018 | 22.12 | 22.70 | 21.83 | 22.54 | 3,068,412 | +0.31(+1.40%) |
Dec 21, 2018 | 22.51 | 22.87 | 22.20 | 22.23 | 6,761,364 | -0.25(-1.13%) |
Dec 20, 2018 | 22.90 | 22.92 | 22.13 | 22.49 | 4,685,469 | -0.46(-2.01%) |
Dec 19, 2018 | 23.19 | 23.90 | 22.65 | 22.95 | 4,933,810 | -0.21(-0.90%) |
Dec 18, 2018 | 23.37 | 23.66 | 22.86 | 23.16 | 4,944,786 | +0.00(+0.00%) |
Dec 17, 2018 | 23.17 | 23.59 | 22.86 | 23.16 | 3,480,687 | -0.05(-0.20%) |
Dec 14, 2018 | 23.58 | 23.88 | 23.07 | 23.20 | 2,636,292 | -0.59(-2.50%) |
Dec 13, 2018 | 24.49 | 24.63 | 23.77 | 23.80 | 2,262,892 | -0.57(-2.32%) |
Dec 12, 2018 | 24.15 | 24.73 | 24.00 | 24.36 | 4,734,024 | +0.49(+2.05%) |
Dec 11, 2018 | 24.52 | 24.65 | 23.75 | 23.87 | 2,951,990 | -0.30(-1.25%) |
Dec 10, 2018 | 24.24 | 24.62 | 23.64 | 24.18 | 2,563,439 | +0.00(+0.00%) |
Dec 07, 2018 | 24.77 | 25.27 | 24.13 | 24.18 | 2,688,452 | -0.69(-2.77%) |
Dec 06, 2018 | 24.84 | 24.96 | 24.21 | 24.86 | 3,726,850 | -0.28(-1.13%) |
Dec 04, 2018 | 26.63 | 26.66 | 25.13 | 25.15 | 2,535,259 | -1.52(-5.70%) |
Dec 03, 2018 | 26.81 | 27.01 | 26.35 | 26.67 | 2,971,208 | +0.41(+1.54%) |
Nov 30, 2018 | 26.25 | 26.40 | 25.96 | 26.26 | 2,830,937 | +0.06(+0.22%) |
Nov 29, 2018 | 26.34 | 26.54 | 26.15 | 26.20 | 2,454,642 | -0.24(-0.89%) |
Nov 28, 2018 | 26.15 | 26.45 | 25.60 | 26.44 | 3,852,231 | +0.39(+1.48%) |
Nov 27, 2018 | 26.13 | 26.30 | 25.85 | 26.05 | 2,395,073 | -0.16(-0.61%) |
Nov 26, 2018 | 26.07 | 26.23 | 25.79 | 26.21 | 2,218,582 | +0.42(+1.65%) |
Nov 23, 2018 | 25.56 | 25.92 | 25.54 | 25.79 | 560,929 | +0.05(+0.18%) |
Nov 21, 2018 | 25.74 | 25.74 | 25.74 | 0 | +0.32(+1.26%) | |
Nov 20, 2018 | 25.56 | 26.00 | 25.29 | 25.42 | 4,046,788 | -0.51(-1.96%) |
Nov 19, 2018 | 26.78 | 26.88 | 25.89 | 25.93 | 2,420,530 | -0.86(-3.20%) |
Nov 16, 2018 | 26.09 | 26.99 | 26.03 | 26.79 | 4,620,377 | +0.57(+2.16%) |
Nov 15, 2018 | 26.02 | 26.42 | 25.55 | 26.22 | 3,228,353 | +0.08(+0.32%) |
Nov 14, 2018 | 25.86 | 26.46 | 25.86 | 26.14 | 3,514,129 | +0.61(+2.40%) |
Nov 13, 2018 | 25.71 | 26.19 | 25.49 | 25.52 | 3,010,335 | -0.16(-0.62%) |
Nov 12, 2018 | 26.12 | 26.22 | 25.65 | 25.68 | 3,076,915 | -0.47(-1.80%) |
Nov 09, 2018 | 26.93 | 27.18 | 26.00 | 26.16 | 2,847,264 | -0.88(-3.24%) |
Nov 08, 2018 | 26.62 | 27.18 | 26.62 | 27.03 | 4,280,095 | +0.25(+0.95%) |
Nov 07, 2018 | 26.40 | 26.85 | 26.16 | 26.78 | 3,239,748 | +0.49(+1.87%) |
Nov 06, 2018 | 26.19 | 26.47 | 26.01 | 26.29 | 2,204,961 | +0.10(+0.40%) |
Nov 05, 2018 | 26.19 | 26.51 | 26.11 | 26.18 | 1,992,589 | -0.01(-0.04%) |
Nov 02, 2018 | 26.34 | 26.56 | 26.04 | 26.19 | 2,488,294 | +0.09(+0.36%) |
Nov 01, 2018 | 25.81 | 26.35 | 25.74 | 26.10 | 4,312,629 | +0.38(+1.47%) |
Oct 31, 2018 | 25.41 | 26.00 | 25.29 | 25.72 | 5,860,191 | +0.56(+2.21%) |
Oct 30, 2018 | 25.09 | 25.42 | 24.74 | 25.17 | 4,621,076 | +0.06(+0.23%) |
Oct 29, 2018 | 25.37 | 25.91 | 24.79 | 25.11 | 4,973,044 | +0.23(+0.91%) |
Oct 26, 2018 | 24.72 | 25.32 | 24.60 | 24.88 | 5,916,949 | -0.21(-0.83%) |
Oct 25, 2018 | 24.28 | 25.56 | 23.91 | 25.09 | 7,173,215 | +0.87(+3.58%) |
Oct 24, 2018 | 25.35 | 25.54 | 24.18 | 24.22 | 4,794,687 | -1.24(-4.85%) |
Oct 23, 2018 | 25.35 | 25.63 | 24.83 | 25.46 | 3,725,228 | -0.34(-1.32%) |
Oct 22, 2018 | 26.31 | 26.41 | 25.78 | 25.80 | 2,697,020 | -0.39(-1.48%) |
Oct 19, 2018 | 26.51 | 26.82 | 26.13 | 26.18 | 1,874,357 | -0.21(-0.79%) |
Oct 18, 2018 | 26.94 | 27.14 | 26.35 | 26.39 | 4,027,065 | -0.59(-2.20%) |
Oct 17, 2018 | 27.66 | 27.92 | 26.95 | 26.99 | 3,908,435 | -0.76(-2.75%) |
Oct 16, 2018 | 27.05 | 27.82 | 26.87 | 27.75 | 2,910,956 | +0.84(+3.12%) |
Oct 15, 2018 | 26.82 | 27.16 | 26.76 | 26.91 | 1,939,565 | +0.00(+0.00%) |
Oct 12, 2018 | 27.15 | 27.25 | 26.62 | 26.91 | 3,614,075 | +0.20(+0.74%) |
Oct 11, 2018 | 26.94 | 27.68 | 26.57 | 26.71 | 6,118,120 | -0.25(-0.94%) |
Oct 10, 2018 | 27.84 | 28.06 | 26.69 | 26.97 | 6,050,764 | -1.08(-3.83%) |
Oct 09, 2018 | 28.47 | 28.68 | 28.00 | 28.04 | 2,712,750 | -0.43(-1.52%) |
Oct 08, 2018 | 28.31 | 28.70 | 28.21 | 28.48 | 2,285,578 | +0.14(+0.50%) |
Oct 05, 2018 | 28.67 | 28.67 | 28.18 | 28.34 | 3,616,090 | -0.28(-0.99%) |
Oct 04, 2018 | 29.17 | 29.17 | 28.54 | 28.62 | 2,820,005 | -0.63(-2.16%) |
Oct 03, 2018 | 29.64 | 29.75 | 29.23 | 29.25 | 2,220,990 | -0.25(-0.86%) |
Oct 02, 2018 | 29.73 | 29.84 | 29.44 | 29.51 | 2,897,164 | -0.32(-1.08%) |
Oct 01, 2018 | 30.09 | 30.15 | 29.70 | 29.83 | 2,481,320 | -0.05(-0.16%) |
Sep 28, 2018 | 29.84 | 30.16 | 29.63 | 29.87 | 2,806,342 | -0.05(-0.16%) |
Sep 27, 2018 | 30.01 | 30.17 | 29.75 | 29.92 | 2,125,175 | -0.09(-0.31%) |
Sep 26, 2018 | 30.21 | 30.41 | 29.95 | 30.01 | 2,148,158 | -0.07(-0.22%) |
Sep 25, 2018 | 29.91 | 30.09 | 29.65 | 30.08 | 2,479,716 | +0.16(+0.54%) |
Sep 24, 2018 | 30.44 | 30.48 | 29.59 | 29.92 | 2,690,912 | -0.63(-2.07%) |
Sep 21, 2018 | 31.28 | 31.34 | 30.51 | 30.55 | 5,763,756 | -0.59(-1.91%) |
Sep 20, 2018 | 30.56 | 31.25 | 30.18 | 31.15 | 3,847,352 | +0.57(+1.85%) |
Sep 19, 2018 | 30.44 | 30.74 | 30.43 | 30.58 | 1,993,874 | +0.12(+0.40%) |
Sep 18, 2018 | 30.30 | 30.56 | 30.00 | 30.46 | 2,952,401 | +0.24(+0.78%) |
Sep 17, 2018 | 30.79 | 30.91 | 30.18 | 30.22 | 2,818,932 | -0.70(-2.26%) |
Sep 14, 2018 | 31.18 | 31.23 | 30.67 | 30.92 | 2,798,602 | -0.21(-0.67%) |
Sep 13, 2018 | 31.21 | 31.33 | 30.90 | 31.13 | 2,146,258 | +0.08(+0.27%) |
Sep 12, 2018 | 31.31 | 31.34 | 31.00 | 31.04 | 1,979,043 | -0.32(-1.02%) |
Sep 11, 2018 | 31.36 | 31.62 | 31.12 | 31.36 | 2,395,380 | +0.04(+0.12%) |
Sep 10, 2018 | 31.62 | 31.63 | 31.22 | 31.33 | 1,906,266 | -0.07(-0.21%) |
Sep 07, 2018 | 31.67 | 31.80 | 31.26 | 31.39 | 1,516,130 | -0.41(-1.28%) |
Sep 06, 2018 | 32.59 | 32.59 | 31.68 | 31.80 | 1,421,400 | -0.28(-0.88%) |
Sep 05, 2018 | 32.25 | 32.38 | 31.93 | 32.08 | 2,583,803 | -0.25(-0.76%) |
Sep 04, 2018 | 32.37 | 32.52 | 32.17 | 32.33 | 2,804,637 | -0.24(-0.72%) |
Aug 31, 2018 | 32.56 | 32.56 | 32.56 | 0 | +0.18(+0.55%) | |
Aug 30, 2018 | 32.64 | 32.77 | 32.17 | 32.38 | 2,206,232 | -0.34(-1.04%) |
Aug 29, 2018 | 32.29 | 32.74 | 32.25 | 32.72 | 2,288,478 | +0.54(+1.67%) |
Aug 28, 2018 | 32.13 | 32.27 | 32.03 | 32.18 | 1,544,923 | +0.07(+0.21%) |
Aug 27, 2018 | 31.70 | 32.21 | 31.60 | 32.12 | 2,522,047 | +0.42(+1.31%) |
Aug 24, 2018 | 31.49 | 31.84 | 31.20 | 31.70 | 2,209,473 | +0.39(+1.23%) |
Aug 23, 2018 | 31.10 | 31.32 | 30.78 | 31.32 | 2,096,408 | +0.25(+0.79%) |
Aug 22, 2018 | 31.46 | 31.57 | 31.03 | 31.07 | 1,568,080 | -0.45(-1.44%) |
Aug 21, 2018 | 31.36 | 31.65 | 31.26 | 31.52 | 2,899,438 | +0.18(+0.57%) |
Aug 20, 2018 | 31.24 | 31.49 | 31.17 | 31.34 | 2,685,030 | +0.07(+0.21%) |
Aug 17, 2018 | 31.36 | 31.45 | 31.07 | 31.28 | 1,622,782 | -0.04(-0.12%) |
Aug 16, 2018 | 31.48 | 31.77 | 31.25 | 31.32 | 1,511,861 | +0.03(+0.09%) |
Aug 15, 2018 | 31.38 | 31.50 | 31.00 | 31.29 | 3,159,779 | -0.25(-0.81%) |
Aug 14, 2018 | 31.48 | 31.84 | 31.17 | 31.54 | 3,023,272 | +0.25(+0.78%) |
Aug 13, 2018 | 31.83 | 31.83 | 31.11 | 31.30 | 2,517,719 | -0.54(-1.69%) |
Aug 10, 2018 | 31.92 | 32.04 | 31.65 | 31.83 | 1,571,577 | -0.21(-0.65%) |
Aug 09, 2018 | 31.98 | 32.18 | 31.98 | 32.04 | 1,877,578 | +0.02(+0.06%) |
Aug 08, 2018 | 32.41 | 32.43 | 31.89 | 32.02 | 1,789,794 | -0.40(-1.22%) |
Aug 07, 2018 | 31.34 | 32.50 | 31.26 | 32.42 | 2,545,090 | +1.20(+3.84%) |
Aug 06, 2018 | 31.49 | 31.79 | 31.19 | 31.22 | 1,744,531 | -0.32(-1.02%) |
Aug 03, 2018 | 31.45 | 31.82 | 31.05 | 31.54 | 2,843,659 | +0.21(+0.66%) |
Aug 02, 2018 | 31.16 | 31.54 | 30.84 | 31.34 | 3,773,023 | +0.00(+0.00%) |
Aug 01, 2018 | 31.62 | 31.72 | 31.15 | 31.34 | 3,494,916 | -0.28(-0.90%) |
Jul 31, 2018 | 31.75 | 31.96 | 31.49 | 31.62 | 2,738,362 | -0.01(-0.03%) |
Jul 30, 2018 | 31.92 | 32.00 | 31.51 | 31.63 | 2,515,613 | -0.40(-1.24%) |
Jul 27, 2018 | 32.97 | 33.12 | 31.89 | 32.02 | 3,340,343 | -0.84(-2.55%) |
Jul 26, 2018 | 33.00 | 34.05 | 32.10 | 32.86 | 6,091,208 | +1.08(+3.38%) |
Jul 25, 2018 | 31.78 | 31.93 | 31.07 | 31.79 | 4,206,535 | +0.04(+0.12%) |
Jul 24, 2018 | 32.33 | 32.46 | 31.64 | 31.75 | 1,680,832 | -0.53(-1.64%) |
Jul 23, 2018 | 31.90 | 32.35 | 31.85 | 32.28 | 1,778,626 | +0.41(+1.30%) |
Jul 20, 2018 | 32.17 | 32.17 | 31.79 | 31.86 | 2,061,030 | -0.39(-1.20%) |
Jul 19, 2018 | 31.68 | 32.33 | 31.63 | 32.25 | 1,907,397 | +0.46(+1.45%) |
Jul 18, 2018 | 31.74 | 31.94 | 31.69 | 31.79 | 1,306,873 | +0.04(+0.12%) |
Jul 17, 2018 | 31.30 | 31.78 | 31.17 | 31.75 | 1,537,908 | +0.30(+0.96%) |
Jul 16, 2018 | 31.55 | 31.71 | 31.32 | 31.45 | 1,841,387 | -0.11(-0.36%) |
Jul 13, 2018 | 30.99 | 31.60 | 30.90 | 31.56 | 2,609,759 | +0.60(+1.95%) |
Jul 12, 2018 | 30.74 | 30.99 | 30.62 | 30.96 | 1,771,043 | +0.23(+0.74%) |
Jul 11, 2018 | 31.11 | 31.11 | 30.68 | 30.73 | 2,029,769 | -0.58(-1.84%) |
Jul 10, 2018 | 31.25 | 31.37 | 30.85 | 31.31 | 2,860,952 | +0.09(+0.30%) |
Jul 09, 2018 | 30.79 | 31.24 | 30.79 | 31.21 | 1,885,854 | +0.53(+1.72%) |
Jul 06, 2018 | 30.31 | 31.96 | 30.18 | 30.68 | 1,507,335 | +0.38(+1.24%) |
Jul 05, 2018 | 30.12 | 30.34 | 29.84 | 30.31 | 1,990,193 | +0.35(+1.16%) |
Jul 03, 2018 | 29.96 | 29.96 | 29.96 | 0 | +0.01(+0.03%) |