Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 32.63 | 33.01 | 32.48 | 33.00 | 10,647,271 | +0.33(+1.02%) |
Jun 27, 2019 | 32.49 | 32.71 | 32.33 | 32.66 | 8,432,587 | -0.16(-0.50%) |
Jun 26, 2019 | 32.12 | 32.87 | 31.92 | 32.83 | 11,482,599 | +0.25(+0.76%) |
Jun 25, 2019 | 33.15 | 33.23 | 32.54 | 32.58 | 15,744,359 | -0.39(-1.20%) |
Jun 24, 2019 | 32.37 | 32.97 | 32.10 | 32.97 | 15,860,510 | +0.81(+2.53%) |
Jun 21, 2019 | 32.25 | 32.49 | 31.97 | 32.16 | 22,221,872 | -0.08(-0.24%) |
Jun 20, 2019 | 32.25 | 33.00 | 32.05 | 32.23 | 23,213,852 | +1.05(+3.36%) |
Jun 19, 2019 | 30.67 | 31.31 | 30.54 | 31.19 | 13,570,458 | +0.30(+0.97%) |
Jun 18, 2019 | 31.31 | 31.42 | 30.72 | 30.89 | 10,824,749 | -0.18(-0.58%) |
Jun 17, 2019 | 30.80 | 31.09 | 30.59 | 31.07 | 8,668,591 | +0.25(+0.81%) |
Jun 14, 2019 | 30.67 | 31.08 | 30.61 | 30.82 | 11,149,759 | +0.33(+1.07%) |
Jun 13, 2019 | 30.48 | 30.74 | 30.34 | 30.49 | 9,473,963 | +0.07(+0.23%) |
Jun 12, 2019 | 30.10 | 30.59 | 30.10 | 30.42 | 10,593,279 | +0.47(+1.57%) |
Jun 11, 2019 | 30.24 | 30.36 | 29.87 | 29.95 | 18,439,948 | -0.32(-1.05%) |
Jun 10, 2019 | 30.14 | 30.31 | 29.89 | 30.27 | 11,200,483 | -0.33(-1.07%) |
Jun 07, 2019 | 30.44 | 30.75 | 30.24 | 30.60 | 13,235,727 | +0.31(+1.02%) |
Jun 06, 2019 | 29.69 | 30.36 | 29.60 | 30.29 | 13,577,189 | +0.70(+2.38%) |
Jun 05, 2019 | 29.63 | 29.81 | 29.21 | 29.58 | 11,786,689 | +0.23(+0.79%) |
Jun 04, 2019 | 28.62 | 29.35 | 28.40 | 29.35 | 14,357,067 | +0.62(+2.17%) |
Jun 03, 2019 | 28.45 | 28.73 | 28.07 | 28.73 | 13,884,778 | +0.46(+1.63%) |
May 31, 2019 | 27.73 | 28.53 | 27.65 | 28.27 | 15,829,687 | +0.85(+3.12%) |
May 30, 2019 | 27.10 | 27.48 | 26.99 | 27.41 | 7,900,764 | +0.42(+1.55%) |
May 29, 2019 | 26.98 | 27.09 | 26.57 | 26.99 | 7,457,985 | -0.06(-0.22%) |
May 28, 2019 | 27.12 | 27.23 | 26.88 | 27.05 | 13,313,484 | -0.21(-0.78%) |
May 24, 2019 | 26.94 | 27.31 | 26.88 | 27.27 | 6,991,504 | +0.24(+0.89%) |
May 23, 2019 | 26.99 | 27.36 | 26.75 | 27.03 | 9,719,000 | +0.27(+1.02%) |
May 22, 2019 | 26.80 | 26.94 | 26.66 | 26.75 | 8,502,294 | -0.02(-0.06%) |
May 21, 2019 | 26.42 | 26.87 | 26.31 | 26.77 | 8,384,341 | +0.15(+0.55%) |
May 20, 2019 | 26.40 | 26.85 | 26.31 | 26.63 | 8,036,187 | +0.21(+0.81%) |
May 17, 2019 | 25.99 | 26.46 | 25.90 | 26.41 | 7,934,451 | +0.32(+1.21%) |
May 16, 2019 | 26.05 | 26.23 | 25.81 | 26.10 | 7,892,491 | -0.12(-0.46%) |
May 15, 2019 | 26.44 | 26.49 | 26.17 | 26.22 | 10,884,685 | -0.12(-0.45%) |
May 14, 2019 | 26.35 | 26.39 | 26.16 | 26.34 | 8,093,670 | -0.07(-0.26%) |
May 13, 2019 | 26.03 | 26.55 | 25.81 | 26.40 | 11,286,908 | +0.65(+2.52%) |
May 10, 2019 | 25.61 | 25.94 | 25.43 | 25.76 | 8,831,627 | +0.19(+0.73%) |
May 09, 2019 | 25.73 | 26.02 | 25.49 | 25.57 | 8,019,745 | -0.23(-0.89%) |
May 08, 2019 | 26.36 | 26.59 | 25.64 | 25.80 | 10,516,174 | -0.44(-1.69%) |
May 07, 2019 | 25.63 | 26.34 | 25.51 | 26.24 | 16,028,693 | +0.67(+2.61%) |
May 06, 2019 | 25.72 | 25.74 | 25.47 | 25.58 | 7,246,788 | -0.24(-0.93%) |
May 03, 2019 | 25.99 | 26.18 | 25.78 | 25.82 | 8,246,075 | +0.10(+0.40%) |
May 02, 2019 | 25.66 | 25.99 | 25.58 | 25.71 | 9,704,458 | -0.19(-0.73%) |
May 01, 2019 | 26.40 | 26.54 | 25.70 | 25.90 | 9,022,048 | -0.63(-2.38%) |
Apr 30, 2019 | 26.26 | 26.56 | 26.08 | 26.53 | 11,224,755 | +0.26(+0.98%) |
Apr 29, 2019 | 26.77 | 26.87 | 26.13 | 26.28 | 15,864,607 | -0.60(-2.23%) |
Apr 26, 2019 | 27.22 | 27.28 | 26.80 | 26.87 | 13,417,826 | -0.15(-0.54%) |
Apr 25, 2019 | 27.51 | 28.04 | 26.62 | 27.02 | 13,408,745 | -0.49(-1.77%) |
Apr 24, 2019 | 27.64 | 27.85 | 27.40 | 27.51 | 14,497,790 | -0.15(-0.53%) |
Apr 23, 2019 | 27.56 | 27.88 | 27.54 | 27.65 | 13,621,719 | -0.15(-0.55%) |
Apr 22, 2019 | 28.39 | 28.40 | 27.63 | 27.81 | 14,762,433 | -0.42(-1.48%) |
Apr 18, 2019 | 29.17 | 29.23 | 28.08 | 28.22 | 30,785,846 | -0.97(-3.34%) |
Apr 17, 2019 | 29.59 | 29.86 | 29.02 | 29.20 | 96,627,704 | -0.52(-1.75%) |
Apr 16, 2019 | 30.04 | 30.09 | 29.63 | 29.72 | 13,082,890 | -0.43(-1.42%) |
Apr 15, 2019 | 29.99 | 30.19 | 29.82 | 30.15 | 15,931,630 | -0.07(-0.22%) |
Apr 12, 2019 | 30.10 | 30.35 | 29.67 | 30.21 | 12,659,013 | +0.23(+0.78%) |
Apr 11, 2019 | 29.95 | 30.24 | 29.71 | 29.98 | 13,138,501 | -0.25(-0.83%) |
Apr 10, 2019 | 30.45 | 30.58 | 30.17 | 30.23 | 7,873,420 | -0.28(-0.90%) |
Apr 09, 2019 | 30.59 | 30.65 | 30.18 | 30.50 | 6,094,924 | -0.05(-0.16%) |
Apr 08, 2019 | 30.60 | 30.69 | 30.30 | 30.55 | 7,566,695 | +0.13(+0.44%) |
Apr 05, 2019 | 30.30 | 30.45 | 30.10 | 30.42 | 6,912,803 | +0.02(+0.05%) |
Apr 04, 2019 | 29.95 | 30.41 | 29.70 | 30.40 | 12,841,690 | +0.44(+1.47%) |
Apr 03, 2019 | 29.90 | 30.09 | 29.76 | 29.96 | 9,691,014 | +0.10(+0.34%) |
Apr 02, 2019 | 29.60 | 29.94 | 29.49 | 29.86 | 13,398,645 | +0.18(+0.62%) |
Apr 01, 2019 | 29.87 | 30.03 | 29.53 | 29.68 | 11,072,394 | -0.13(-0.45%) |
Mar 29, 2019 | 29.85 | 30.03 | 29.67 | 29.81 | 11,907,562 | +0.17(+0.56%) |
Mar 28, 2019 | 29.31 | 29.95 | 29.22 | 29.65 | 11,532,446 | -0.12(-0.39%) |
Mar 27, 2019 | 29.71 | 29.87 | 29.50 | 29.76 | 13,407,104 | +0.12(+0.42%) |
Mar 26, 2019 | 28.79 | 29.64 | 28.79 | 29.64 | 28,706,282 | +0.55(+1.89%) |
Mar 25, 2019 | 29.01 | 29.40 | 28.75 | 29.09 | 31,414,900 | +0.33(+1.16%) |
Mar 22, 2019 | 28.38 | 29.00 | 27.96 | 28.75 | 37,613,496 | +0.14(+0.49%) |
Mar 21, 2019 | 28.22 | 28.74 | 27.99 | 28.61 | 18,665,958 | +0.38(+1.36%) |
Mar 20, 2019 | 27.67 | 28.30 | 27.22 | 28.23 | 16,056,031 | +0.49(+1.77%) |
Mar 19, 2019 | 27.70 | 28.16 | 27.65 | 27.74 | 11,343,070 | +0.23(+0.85%) |
Mar 18, 2019 | 27.77 | 27.82 | 27.46 | 27.50 | 10,524,978 | -0.12(-0.42%) |
Mar 15, 2019 | 27.96 | 28.25 | 27.43 | 27.62 | 17,269,230 | -0.23(-0.84%) |
Mar 14, 2019 | 28.15 | 28.37 | 27.83 | 27.85 | 13,796,635 | -0.83(-2.88%) |
Mar 13, 2019 | 28.95 | 29.12 | 28.50 | 28.68 | 20,426,272 | -0.09(-0.32%) |
Mar 12, 2019 | 28.03 | 28.86 | 27.94 | 28.77 | 23,778,700 | +0.89(+3.20%) |
Mar 11, 2019 | 27.74 | 28.18 | 27.05 | 27.88 | 48,202,516 | -0.22(-0.77%) |
Mar 08, 2019 | 28.13 | 28.37 | 27.68 | 28.10 | 10,784,644 | +0.41(+1.48%) |
Mar 07, 2019 | 27.56 | 27.85 | 27.45 | 27.69 | 19,317,928 | +0.07(+0.24%) |
Mar 06, 2019 | 28.65 | 28.69 | 27.58 | 27.62 | 15,631,750 | -1.02(-3.55%) |
Mar 05, 2019 | 28.49 | 28.84 | 28.40 | 28.64 | 10,349,638 | +0.04(+0.15%) |
Mar 04, 2019 | 28.06 | 28.65 | 27.94 | 28.60 | 13,801,050 | +0.52(+1.86%) |
Mar 01, 2019 | 28.06 | 28.62 | 27.95 | 28.07 | 14,093,005 | -0.25(-0.88%) |
Feb 28, 2019 | 28.16 | 28.48 | 28.06 | 28.32 | 11,388,481 | +0.08(+0.29%) |
Feb 27, 2019 | 28.94 | 28.97 | 28.06 | 28.24 | 16,350,171 | -0.77(-2.66%) |
Feb 26, 2019 | 29.87 | 30.05 | 28.82 | 29.01 | 16,501,867 | -0.95(-3.19%) |
Feb 25, 2019 | 30.13 | 30.29 | 29.42 | 29.97 | 17,285,468 | -0.32(-1.04%) |
Feb 22, 2019 | 29.94 | 31.24 | 29.74 | 30.28 | 40,837,812 | +0.89(+3.02%) |
Feb 21, 2019 | 29.63 | 29.97 | 28.62 | 29.39 | 14,594,483 | +0.02(+0.06%) |
Feb 20, 2019 | 28.85 | 29.77 | 28.55 | 29.38 | 14,139,354 | +0.71(+2.49%) |
Feb 19, 2019 | 27.91 | 28.84 | 27.39 | 28.66 | 12,201,237 | +1.07(+3.88%) |
Feb 15, 2019 | 27.71 | 27.79 | 27.36 | 27.59 | 7,421,048 | +0.11(+0.39%) |
Feb 14, 2019 | 27.48 | 27.65 | 27.18 | 27.48 | 8,565,650 | -0.10(-0.36%) |
Feb 13, 2019 | 27.62 | 27.94 | 27.49 | 27.58 | 6,538,683 | -0.13(-0.48%) |
Feb 12, 2019 | 28.06 | 28.06 | 27.62 | 27.72 | 7,027,615 | -0.22(-0.77%) |
Feb 11, 2019 | 27.82 | 28.12 | 27.73 | 27.93 | 4,751,945 | -0.16(-0.56%) |
Feb 08, 2019 | 28.11 | 28.21 | 27.82 | 28.09 | 5,070,768 | +0.09(+0.33%) |
Feb 07, 2019 | 28.11 | 28.46 | 27.87 | 28.00 | 4,938,480 | -0.21(-0.74%) |
Feb 06, 2019 | 28.07 | 28.48 | 28.07 | 28.21 | 5,860,056 | -0.12(-0.41%) |
Feb 05, 2019 | 28.31 | 28.35 | 27.97 | 28.32 | 5,673,362 | -0.03(-0.12%) |
Feb 04, 2019 | 27.75 | 28.40 | 27.65 | 28.36 | 6,477,332 | +0.27(+0.95%) |
Feb 01, 2019 | 28.33 | 28.36 | 27.69 | 28.09 | 7,479,838 | -0.22(-0.79%) |
Jan 31, 2019 | 28.11 | 28.43 | 27.83 | 28.31 | 10,169,569 | +0.33(+1.19%) |
Jan 30, 2019 | 27.87 | 28.38 | 27.44 | 27.98 | 8,313,414 | +0.14(+0.51%) |
Jan 29, 2019 | 27.65 | 27.88 | 27.22 | 27.84 | 10,105,081 | +0.52(+1.91%) |
Jan 28, 2019 | 27.67 | 27.81 | 27.12 | 27.32 | 13,234,669 | -0.21(-0.75%) |
Jan 25, 2019 | 27.11 | 27.56 | 27.04 | 27.53 | 12,395,440 | +0.81(+3.05%) |
Jan 24, 2019 | 26.56 | 26.76 | 26.43 | 26.71 | 8,051,649 | -0.02(-0.06%) |
Jan 23, 2019 | 26.49 | 26.96 | 26.34 | 26.73 | 10,293,709 | +0.08(+0.31%) |
Jan 22, 2019 | 26.36 | 26.72 | 26.11 | 26.65 | 9,865,061 | +0.27(+1.04%) |
Jan 18, 2019 | 26.15 | 26.68 | 26.00 | 26.37 | 9,663,747 | +0.12(+0.47%) |
Jan 17, 2019 | 26.19 | 26.26 | 25.91 | 26.25 | 6,489,140 | +0.05(+0.19%) |
Jan 16, 2019 | 25.80 | 26.53 | 25.73 | 26.20 | 10,525,498 | +0.45(+1.74%) |
Jan 15, 2019 | 26.37 | 26.54 | 25.46 | 25.75 | 18,690,130 | -0.63(-2.39%) |
Jan 14, 2019 | 27.27 | 27.80 | 26.27 | 26.38 | 34,348,164 | -2.57(-8.89%) |
Jan 11, 2019 | 28.98 | 29.20 | 28.84 | 28.95 | 4,603,941 | +0.05(+0.17%) |
Jan 10, 2019 | 28.47 | 28.99 | 28.38 | 28.90 | 6,033,752 | +0.37(+1.31%) |
Jan 09, 2019 | 28.24 | 28.67 | 28.20 | 28.53 | 6,336,437 | +0.25(+0.88%) |
Jan 08, 2019 | 27.92 | 28.29 | 27.72 | 28.28 | 7,779,131 | +0.08(+0.29%) |
Jan 07, 2019 | 28.78 | 28.99 | 28.05 | 28.20 | 5,865,289 | -0.34(-1.19%) |
Jan 04, 2019 | 28.15 | 28.63 | 27.62 | 28.54 | 10,388,143 | +0.00(+0.00%) |
Jan 03, 2019 | 28.84 | 28.94 | 28.26 | 28.54 | 6,942,350 | -0.08(-0.29%) |
Jan 02, 2019 | 28.60 | 28.87 | 28.17 | 28.62 | 4,932,045 | -0.14(-0.49%) |
Dec 31, 2018 | 28.61 | 28.81 | 28.32 | 28.76 | 4,998,485 | +0.15(+0.52%) |
Dec 28, 2018 | 28.91 | 29.12 | 28.45 | 28.61 | 6,528,836 | -0.43(-1.49%) |
Dec 27, 2018 | 28.77 | 29.04 | 28.50 | 29.04 | 6,670,863 | +0.38(+1.33%) |
Dec 26, 2018 | 28.94 | 29.09 | 28.30 | 28.66 | 6,824,920 | -0.04(-0.14%) |
Dec 24, 2018 | 28.21 | 28.80 | 28.15 | 28.70 | 5,140,160 | +0.87(+3.13%) |
Dec 21, 2018 | 28.41 | 28.78 | 27.77 | 27.83 | 19,661,682 | -0.46(-1.64%) |
Dec 20, 2018 | 27.39 | 28.54 | 27.33 | 28.30 | 12,734,901 | +1.66(+6.23%) |
Dec 19, 2018 | 28.41 | 28.78 | 26.56 | 26.64 | 12,109,304 | -1.72(-6.06%) |
Dec 18, 2018 | 27.77 | 28.72 | 27.77 | 28.36 | 8,907,782 | +0.46(+1.64%) |
Dec 17, 2018 | 27.84 | 28.16 | 27.73 | 27.90 | 8,357,186 | +0.25(+0.90%) |
Dec 14, 2018 | 27.87 | 28.01 | 27.57 | 27.65 | 6,127,545 | -0.61(-2.14%) |
Dec 13, 2018 | 28.34 | 28.42 | 27.95 | 28.26 | 6,295,110 | -0.03(-0.12%) |
Dec 12, 2018 | 27.81 | 28.42 | 27.77 | 28.29 | 5,626,676 | +0.61(+2.22%) |
Dec 11, 2018 | 28.03 | 28.17 | 27.56 | 27.67 | 6,411,590 | -0.16(-0.57%) |
Dec 10, 2018 | 27.73 | 28.63 | 27.67 | 27.83 | 9,650,639 | +0.12(+0.42%) |
Dec 07, 2018 | 27.34 | 27.99 | 27.03 | 27.72 | 8,382,291 | +0.61(+2.24%) |
Dec 06, 2018 | 27.86 | 28.06 | 26.91 | 27.11 | 11,042,268 | -0.82(-2.94%) |
Dec 04, 2018 | 27.64 | 28.21 | 27.54 | 27.93 | 7,707,055 | +0.47(+1.72%) |
Dec 03, 2018 | 27.11 | 27.55 | 26.93 | 27.46 | 5,379,043 | +0.73(+2.72%) |
Nov 30, 2018 | 26.61 | 26.77 | 26.25 | 26.73 | 9,290,347 | +0.00(+0.00%) |
Nov 29, 2018 | 27.20 | 27.24 | 26.73 | 26.73 | 4,239,325 | -0.29(-1.07%) |
Nov 28, 2018 | 26.46 | 27.05 | 26.12 | 27.02 | 5,728,287 | +0.60(+2.28%) |
Nov 27, 2018 | 26.81 | 26.95 | 26.16 | 26.42 | 6,153,608 | -0.42(-1.57%) |
Nov 26, 2018 | 26.93 | 27.39 | 26.71 | 26.84 | 5,174,874 | +0.01(+0.03%) |
Nov 23, 2018 | 27.56 | 27.56 | 26.74 | 26.83 | 3,143,115 | -0.93(-3.36%) |
Nov 21, 2018 | 27.77 | 27.77 | 27.77 | 0 | +0.57(+2.10%) | |
Nov 20, 2018 | 27.40 | 27.40 | 26.76 | 27.20 | 5,597,530 | +0.09(+0.34%) |
Nov 19, 2018 | 27.52 | 27.86 | 26.98 | 27.11 | 6,958,483 | -0.44(-1.59%) |
Nov 16, 2018 | 27.56 | 27.81 | 27.39 | 27.54 | 7,283,045 | +0.38(+1.40%) |
Nov 15, 2018 | 26.87 | 27.23 | 26.71 | 27.16 | 6,925,675 | +0.38(+1.42%) |
Nov 14, 2018 | 26.06 | 27.07 | 25.91 | 26.78 | 7,922,791 | +0.82(+3.15%) |
Nov 13, 2018 | 26.08 | 26.24 | 25.57 | 25.96 | 6,546,828 | -0.10(-0.38%) |
Nov 12, 2018 | 26.41 | 26.42 | 25.96 | 26.06 | 6,228,320 | -0.41(-1.53%) |
Nov 09, 2018 | 26.43 | 26.68 | 26.04 | 26.47 | 4,939,561 | -0.33(-1.23%) |
Nov 08, 2018 | 26.80 | 27.01 | 26.56 | 26.80 | 4,599,531 | -0.07(-0.25%) |
Nov 07, 2018 | 26.87 | 27.11 | 26.55 | 26.87 | 6,002,592 | +0.16(+0.59%) |
Nov 06, 2018 | 26.87 | 26.88 | 26.49 | 26.71 | 4,604,478 | -0.07(-0.25%) |
Nov 05, 2018 | 26.83 | 27.01 | 26.35 | 26.77 | 5,211,614 | -0.02(-0.09%) |
Nov 02, 2018 | 26.39 | 26.86 | 26.22 | 26.80 | 6,364,015 | +0.30(+1.12%) |
Nov 01, 2018 | 26.05 | 26.60 | 25.84 | 26.50 | 6,526,655 | +0.94(+3.69%) |
Oct 31, 2018 | 25.36 | 25.57 | 24.85 | 25.56 | 10,501,029 | -0.07(-0.26%) |
Oct 30, 2018 | 25.36 | 25.86 | 25.19 | 25.63 | 7,902,276 | +0.20(+0.78%) |
Oct 29, 2018 | 24.89 | 25.96 | 24.55 | 25.43 | 7,762,018 | +0.63(+2.53%) |
Oct 26, 2018 | 24.68 | 25.62 | 24.56 | 24.80 | 11,239,944 | +0.33(+1.35%) |
Oct 25, 2018 | 25.80 | 26.23 | 24.02 | 24.47 | 16,520,266 | -1.79(-6.80%) |
Oct 24, 2018 | 26.67 | 26.88 | 26.12 | 26.25 | 8,215,205 | -0.54(-2.01%) |
Oct 23, 2018 | 27.05 | 27.11 | 26.26 | 26.79 | 11,144,520 | +0.36(+1.38%) |
Oct 22, 2018 | 26.53 | 26.74 | 25.98 | 26.43 | 7,541,210 | -0.18(-0.68%) |
Oct 19, 2018 | 26.83 | 27.03 | 26.50 | 26.61 | 7,176,468 | -0.15(-0.56%) |
Oct 18, 2018 | 26.42 | 27.16 | 26.24 | 26.76 | 7,466,589 | +0.21(+0.81%) |
Oct 17, 2018 | 26.63 | 27.05 | 25.63 | 26.54 | 6,448,952 | -0.15(-0.56%) |
Oct 16, 2018 | 27.15 | 27.23 | 26.43 | 26.69 | 5,725,147 | -0.31(-1.13%) |
Oct 15, 2018 | 26.92 | 27.49 | 26.86 | 27.00 | 8,320,566 | +0.51(+1.94%) |
Oct 12, 2018 | 26.77 | 26.90 | 25.93 | 26.49 | 10,931,464 | -0.56(-2.08%) |
Oct 11, 2018 | 25.77 | 27.20 | 25.54 | 27.05 | 15,009,853 | +1.79(+7.07%) |
Oct 10, 2018 | 25.27 | 25.49 | 24.82 | 25.26 | 8,161,118 | +0.37(+1.49%) |
Oct 09, 2018 | 25.17 | 25.25 | 24.75 | 24.89 | 4,897,941 | -0.34(-1.34%) |
Oct 08, 2018 | 24.81 | 25.26 | 24.60 | 25.23 | 6,196,561 | -0.05(-0.20%) |
Oct 05, 2018 | 25.21 | 25.42 | 25.17 | 25.28 | 6,251,873 | +0.17(+0.69%) |
Oct 04, 2018 | 25.25 | 25.37 | 24.89 | 25.10 | 5,238,697 | -0.09(-0.36%) |
Oct 03, 2018 | 25.88 | 26.11 | 25.19 | 25.20 | 6,569,295 | -0.57(-2.21%) |
Oct 02, 2018 | 25.31 | 25.89 | 25.22 | 25.77 | 8,984,265 | +0.68(+2.70%) |
Oct 01, 2018 | 24.96 | 25.20 | 24.82 | 25.09 | 4,158,237 | +0.12(+0.50%) |
Sep 28, 2018 | 24.99 | 25.26 | 24.87 | 24.96 | 5,691,043 | +0.18(+0.73%) |
Sep 27, 2018 | 24.46 | 25.06 | 24.22 | 24.78 | 8,734,119 | +0.09(+0.37%) |
Sep 26, 2018 | 25.72 | 25.72 | 24.66 | 24.69 | 10,490,548 | -1.14(-4.42%) |
Sep 25, 2018 | 25.82 | 26.23 | 25.64 | 25.83 | 7,401,020 | +0.13(+0.51%) |
Sep 24, 2018 | 26.20 | 26.53 | 25.68 | 25.70 | 10,193,302 | -0.39(-1.49%) |
Sep 21, 2018 | 25.80 | 26.26 | 25.70 | 26.09 | 14,027,278 | +0.05(+0.19%) |
Sep 20, 2018 | 26.33 | 26.40 | 25.82 | 26.04 | 6,642,432 | -0.02(-0.06%) |
Sep 19, 2018 | 25.80 | 26.25 | 25.64 | 26.06 | 6,958,934 | +0.55(+2.17%) |
Sep 18, 2018 | 25.47 | 25.70 | 25.26 | 25.50 | 4,829,305 | +0.17(+0.69%) |
Sep 17, 2018 | 25.24 | 25.45 | 25.05 | 25.33 | 5,705,519 | +0.21(+0.86%) |
Sep 14, 2018 | 24.90 | 25.44 | 24.90 | 25.11 | 6,798,428 | +0.13(+0.53%) |
Sep 13, 2018 | 25.26 | 25.54 | 24.59 | 24.98 | 6,370,239 | +0.05(+0.20%) |
Sep 12, 2018 | 24.27 | 25.16 | 24.24 | 24.93 | 8,009,918 | +0.55(+2.27%) |
Sep 11, 2018 | 24.28 | 24.54 | 23.99 | 24.38 | 6,066,459 | -0.09(-0.37%) |
Sep 10, 2018 | 24.67 | 24.79 | 24.39 | 24.47 | 5,042,445 | -0.32(-1.29%) |
Sep 07, 2018 | 24.73 | 24.95 | 24.56 | 24.79 | 5,436,801 | -0.09(-0.36%) |
Sep 06, 2018 | 24.92 | 25.08 | 24.70 | 24.88 | 6,446,940 | +0.09(+0.37%) |
Sep 05, 2018 | 25.06 | 25.07 | 24.68 | 24.79 | 7,387,065 | +0.03(+0.13%) |
Sep 04, 2018 | 25.17 | 25.21 | 24.70 | 24.76 | 8,794,942 | -0.77(-3.03%) |
Aug 31, 2018 | 25.53 | 25.53 | 25.53 | 0 | -0.02(-0.06%) | |
Aug 30, 2018 | 25.94 | 25.96 | 25.33 | 25.55 | 7,488,322 | -0.57(-2.17%) |
Aug 29, 2018 | 26.15 | 26.25 | 26.02 | 26.11 | 5,921,589 | -0.08(-0.31%) |
Aug 28, 2018 | 26.68 | 26.73 | 26.07 | 26.20 | 5,725,430 | -0.34(-1.27%) |
Aug 27, 2018 | 26.41 | 26.73 | 26.35 | 26.53 | 5,566,550 | +0.18(+0.69%) |
Aug 24, 2018 | 26.30 | 26.75 | 26.18 | 26.35 | 6,568,283 | +0.30(+1.17%) |
Aug 23, 2018 | 26.34 | 26.38 | 25.88 | 26.05 | 9,087,129 | -0.54(-2.04%) |
Aug 22, 2018 | 26.51 | 26.71 | 26.41 | 26.59 | 6,030,966 | +0.30(+1.16%) |
Aug 21, 2018 | 26.32 | 26.35 | 26.01 | 26.29 | 5,525,263 | +0.05(+0.19%) |
Aug 20, 2018 | 26.56 | 26.71 | 26.06 | 26.24 | 7,523,397 | -0.14(-0.53%) |
Aug 17, 2018 | 26.11 | 26.62 | 25.87 | 26.38 | 11,420,443 | +0.38(+1.46%) |
Aug 16, 2018 | 26.30 | 26.62 | 25.96 | 26.00 | 12,385,394 | -0.16(-0.63%) |
Aug 15, 2018 | 27.54 | 27.68 | 25.98 | 26.16 | 13,436,725 | -1.76(-6.31%) |
Aug 14, 2018 | 28.61 | 28.64 | 27.87 | 27.92 | 6,175,776 | -0.58(-2.05%) |
Aug 13, 2018 | 29.10 | 29.39 | 28.37 | 28.51 | 6,584,111 | -0.78(-2.67%) |
Aug 10, 2018 | 29.26 | 29.59 | 29.12 | 29.29 | 4,299,849 | -0.09(-0.31%) |
Aug 09, 2018 | 29.79 | 29.95 | 29.35 | 29.38 | 6,564,172 | -0.37(-1.24%) |
Aug 08, 2018 | 29.78 | 29.95 | 29.62 | 29.75 | 5,356,202 | +0.07(+0.25%) |
Aug 07, 2018 | 30.03 | 30.12 | 29.60 | 29.68 | 6,158,748 | -0.12(-0.39%) |
Aug 06, 2018 | 29.86 | 30.24 | 29.72 | 29.79 | 6,076,393 | -0.21(-0.69%) |
Aug 03, 2018 | 29.96 | 30.29 | 29.78 | 30.00 | 6,208,990 | +0.19(+0.63%) |
Aug 02, 2018 | 29.76 | 30.00 | 29.63 | 29.81 | 5,525,545 | -0.17(-0.58%) |
Aug 01, 2018 | 30.03 | 30.24 | 29.80 | 29.98 | 4,619,505 | -0.20(-0.65%) |
Jul 31, 2018 | 30.23 | 30.33 | 29.91 | 30.18 | 6,019,789 | -0.04(-0.14%) |
Jul 30, 2018 | 30.26 | 30.43 | 30.09 | 30.22 | 4,692,245 | -0.13(-0.43%) |
Jul 27, 2018 | 31.18 | 31.20 | 30.24 | 30.35 | 5,667,376 | -0.76(-2.43%) |
Jul 26, 2018 | 30.59 | 31.78 | 30.28 | 31.11 | 8,146,297 | +0.28(+0.91%) |
Jul 25, 2018 | 30.73 | 30.84 | 30.40 | 30.83 | 5,800,741 | +0.28(+0.92%) |
Jul 24, 2018 | 30.35 | 30.69 | 30.19 | 30.55 | 6,345,068 | +0.46(+1.53%) |
Jul 23, 2018 | 30.40 | 30.75 | 30.05 | 30.09 | 5,879,231 | -0.37(-1.22%) |
Jul 20, 2018 | 30.62 | 30.75 | 30.33 | 30.46 | 4,346,612 | +0.01(+0.03%) |
Jul 19, 2018 | 30.15 | 30.85 | 30.11 | 30.45 | 5,337,773 | -0.14(-0.46%) |
Jul 18, 2018 | 30.11 | 30.73 | 30.06 | 30.59 | 4,969,485 | +0.20(+0.65%) |
Jul 17, 2018 | 29.83 | 30.56 | 29.79 | 30.39 | 5,667,179 | +0.36(+1.21%) |
Jul 16, 2018 | 30.25 | 30.31 | 29.92 | 30.03 | 3,794,045 | -0.28(-0.92%) |
Jul 13, 2018 | 30.37 | 30.50 | 30.24 | 30.31 | 2,539,183 | -0.24(-0.78%) |
Jul 12, 2018 | 30.85 | 30.51 | 30.55 | 3,247,016 | +0.05(+0.16%) | |
Jul 11, 2018 | 30.91 | 30.97 | 30.41 | 30.50 | 5,639,402 | -0.69(-2.22%) |
Jul 10, 2018 | 30.78 | 31.23 | 30.68 | 31.19 | 5,156,275 | +0.10(+0.32%) |
Jul 09, 2018 | 31.48 | 31.54 | 30.88 | 31.09 | 5,063,621 | -0.03(-0.11%) |
Jul 06, 2018 | 31.42 | 31.47 | 31.05 | 31.12 | 4,925,638 | -0.49(-1.56%) |
Jul 05, 2018 | 31.18 | 31.76 | 31.12 | 31.62 | 4,431,439 | +0.65(+2.10%) |
Jul 03, 2018 | 30.97 | 30.97 | 30.97 | 0 | +0.07(+0.24%) |