Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 25.14 | 25.51 | 24.94 | 25.11 | 7,340,093 | +0.20(+0.79%) |
Mar 28, 2019 | 24.48 | 25.30 | 24.48 | 24.91 | 8,303,842 | +0.45(+1.84%) |
Mar 27, 2019 | 25.20 | 25.22 | 24.32 | 24.46 | 9,150,205 | -0.76(-3.03%) |
Mar 26, 2019 | 25.29 | 25.57 | 25.01 | 25.22 | 5,444,390 | +0.03(+0.12%) |
Mar 25, 2019 | 25.48 | 25.84 | 25.17 | 25.20 | 6,497,464 | -0.33(-1.30%) |
Mar 22, 2019 | 26.12 | 26.16 | 25.41 | 25.53 | 5,806,563 | -0.79(-3.01%) |
Mar 21, 2019 | 25.55 | 26.38 | 25.53 | 26.32 | 6,395,948 | +0.64(+2.48%) |
Mar 20, 2019 | 25.92 | 26.12 | 25.43 | 25.68 | 5,040,810 | -0.31(-1.20%) |
Mar 19, 2019 | 25.88 | 26.41 | 25.76 | 26.00 | 4,880,226 | +0.31(+1.22%) |
Mar 18, 2019 | 25.50 | 25.70 | 25.38 | 25.68 | 5,009,925 | +0.23(+0.88%) |
Mar 15, 2019 | 26.06 | 26.38 | 25.42 | 25.46 | 10,112,813 | -0.42(-1.63%) |
Mar 14, 2019 | 25.98 | 26.13 | 25.64 | 25.88 | 4,063,785 | -0.12(-0.45%) |
Mar 13, 2019 | 26.18 | 26.42 | 25.99 | 26.00 | 4,280,009 | -0.04(-0.15%) |
Mar 12, 2019 | 26.06 | 26.18 | 25.91 | 26.04 | 3,415,795 | +0.04(+0.15%) |
Mar 11, 2019 | 26.01 | 26.19 | 25.64 | 26.00 | 5,870,983 | +0.07(+0.26%) |
Mar 08, 2019 | 25.63 | 25.95 | 25.40 | 25.93 | 6,657,900 | +0.05(+0.19%) |
Mar 07, 2019 | 26.35 | 26.35 | 25.43 | 25.88 | 7,684,470 | -0.38(-1.45%) |
Mar 06, 2019 | 26.38 | 26.70 | 26.26 | 26.26 | 5,665,486 | +0.08(+0.30%) |
Mar 05, 2019 | 26.18 | 26.35 | 26.02 | 26.18 | 4,600,089 | +0.05(+0.19%) |
Mar 04, 2019 | 26.36 | 26.54 | 25.84 | 26.14 | 5,243,528 | -0.14(-0.52%) |
Mar 01, 2019 | 26.35 | 26.40 | 25.91 | 26.27 | 6,824,064 | +0.22(+0.86%) |
Feb 28, 2019 | 26.34 | 26.34 | 25.66 | 26.05 | 10,015,414 | -0.40(-1.51%) |
Feb 27, 2019 | 26.86 | 26.86 | 26.37 | 26.45 | 5,029,535 | -0.51(-1.88%) |
Feb 26, 2019 | 26.89 | 27.21 | 26.83 | 26.95 | 8,588,265 | -0.02(-0.07%) |
Feb 25, 2019 | 27.26 | 27.65 | 26.96 | 26.97 | 7,527,352 | -0.01(-0.04%) |
Feb 22, 2019 | 27.67 | 27.72 | 26.66 | 26.98 | 12,184,399 | -0.62(-2.26%) |
Feb 21, 2019 | 28.09 | 28.14 | 27.42 | 27.61 | 11,097,268 | -0.45(-1.60%) |
Feb 20, 2019 | 27.75 | 28.14 | 27.65 | 28.05 | 8,892,587 | +0.33(+1.19%) |
Feb 19, 2019 | 27.58 | 28.00 | 27.52 | 27.72 | 7,086,176 | +0.25(+0.92%) |
Feb 15, 2019 | 26.86 | 27.64 | 26.67 | 27.47 | 13,451,260 | +0.82(+3.07%) |
Feb 14, 2019 | 26.86 | 27.32 | 26.30 | 26.65 | 25,821,892 | -1.81(-6.36%) |
Feb 13, 2019 | 28.33 | 28.51 | 28.14 | 28.46 | 8,842,331 | +0.35(+1.25%) |
Feb 12, 2019 | 28.42 | 28.59 | 28.03 | 28.11 | 7,635,374 | -0.12(-0.41%) |
Feb 11, 2019 | 28.39 | 28.45 | 27.90 | 28.23 | 10,232,775 | +0.02(+0.07%) |
Feb 08, 2019 | 27.89 | 28.22 | 27.72 | 28.21 | 4,681,204 | +0.07(+0.24%) |
Feb 07, 2019 | 28.58 | 28.63 | 27.77 | 28.14 | 5,300,927 | -0.69(-2.40%) |
Feb 06, 2019 | 28.79 | 29.02 | 28.55 | 28.83 | 5,331,734 | +0.10(+0.34%) |
Feb 05, 2019 | 28.74 | 29.02 | 28.45 | 28.74 | 5,994,522 | -0.04(-0.14%) |
Feb 04, 2019 | 28.97 | 29.05 | 28.69 | 28.77 | 5,783,503 | -0.19(-0.67%) |
Feb 01, 2019 | 28.67 | 29.42 | 28.67 | 28.97 | 12,430,664 | +0.30(+1.05%) |
Jan 31, 2019 | 28.48 | 28.78 | 28.17 | 28.67 | 8,953,719 | +0.44(+1.55%) |
Jan 30, 2019 | 27.94 | 28.27 | 27.60 | 28.23 | 7,751,673 | +0.61(+2.22%) |
Jan 29, 2019 | 27.84 | 28.02 | 27.54 | 27.62 | 6,625,302 | -0.10(-0.35%) |
Jan 28, 2019 | 27.56 | 27.99 | 27.38 | 27.71 | 11,442,223 | -0.23(-0.84%) |
Jan 25, 2019 | 27.51 | 27.98 | 27.36 | 27.95 | 9,356,760 | +0.79(+2.90%) |
Jan 24, 2019 | 27.28 | 27.99 | 27.09 | 27.16 | 11,821,559 | +0.08(+0.29%) |
Jan 23, 2019 | 27.13 | 27.37 | 26.92 | 27.08 | 10,561,623 | -0.06(-0.22%) |
Jan 22, 2019 | 27.65 | 27.66 | 26.84 | 27.14 | 9,416,706 | -0.67(-2.42%) |
Jan 18, 2019 | 27.32 | 27.87 | 26.95 | 27.81 | 14,051,622 | +0.80(+2.96%) |
Jan 17, 2019 | 26.46 | 27.26 | 26.46 | 27.01 | 6,478,834 | +0.25(+0.95%) |
Jan 16, 2019 | 26.59 | 27.19 | 26.58 | 26.76 | 4,949,788 | +0.14(+0.51%) |
Jan 15, 2019 | 26.88 | 27.10 | 26.37 | 26.62 | 8,346,582 | -0.06(-0.22%) |
Jan 14, 2019 | 26.90 | 27.16 | 26.63 | 26.68 | 6,563,907 | -0.58(-2.14%) |
Jan 11, 2019 | 27.07 | 27.41 | 26.96 | 27.26 | 9,204,769 | +0.00(+0.00%) |
Jan 10, 2019 | 26.73 | 28.19 | 26.55 | 27.26 | 19,707,384 | +0.38(+1.41%) |
Jan 09, 2019 | 26.61 | 27.21 | 26.59 | 26.89 | 12,621,939 | +0.39(+1.47%) |
Jan 08, 2019 | 26.28 | 26.55 | 25.66 | 26.50 | 9,282,803 | +0.68(+2.64%) |
Jan 07, 2019 | 25.21 | 26.02 | 24.80 | 25.81 | 9,777,722 | +0.72(+2.87%) |
Jan 04, 2019 | 24.79 | 25.37 | 24.69 | 25.09 | 12,136,953 | +1.04(+4.33%) |
Jan 03, 2019 | 25.03 | 25.12 | 23.92 | 24.05 | 9,912,777 | -0.48(-1.95%) |
Jan 02, 2019 | 23.22 | 24.72 | 23.06 | 24.53 | 9,222,444 | +0.91(+3.83%) |
Dec 31, 2018 | 23.24 | 23.62 | 22.94 | 23.62 | 6,324,857 | +0.52(+2.23%) |
Dec 28, 2018 | 23.28 | 23.67 | 22.88 | 23.11 | 10,330,115 | -0.01(-0.04%) |
Dec 27, 2018 | 22.16 | 23.12 | 22.06 | 23.12 | 13,246,212 | +0.53(+2.33%) |
Dec 26, 2018 | 21.38 | 22.59 | 21.04 | 22.59 | 13,235,710 | +1.32(+6.23%) |
Dec 24, 2018 | 21.55 | 21.77 | 21.07 | 21.27 | 5,544,058 | -0.53(-2.41%) |
Dec 21, 2018 | 22.81 | 23.02 | 21.55 | 21.79 | 15,784,416 | -1.11(-4.85%) |
Dec 20, 2018 | 23.43 | 23.89 | 22.68 | 22.90 | 15,725,597 | -0.96(-4.04%) |
Dec 19, 2018 | 25.15 | 25.53 | 23.73 | 23.87 | 9,060,497 | -1.17(-4.67%) |
Dec 18, 2018 | 25.27 | 25.55 | 24.77 | 25.04 | 6,330,939 | +0.10(+0.39%) |
Dec 17, 2018 | 25.62 | 25.76 | 24.79 | 24.94 | 6,754,541 | -0.83(-3.21%) |
Dec 14, 2018 | 25.58 | 26.23 | 25.41 | 25.77 | 4,783,489 | -0.18(-0.68%) |
Dec 13, 2018 | 26.44 | 26.54 | 25.77 | 25.94 | 6,242,815 | -0.22(-0.86%) |
Dec 12, 2018 | 25.46 | 26.43 | 25.38 | 26.16 | 10,203,211 | +1.21(+4.84%) |
Dec 11, 2018 | 25.82 | 26.20 | 24.93 | 24.96 | 12,858,003 | -0.18(-0.74%) |
Dec 10, 2018 | 25.32 | 25.74 | 24.82 | 25.14 | 11,716,984 | -0.17(-0.65%) |
Dec 07, 2018 | 26.47 | 26.84 | 25.20 | 25.31 | 10,012,064 | -1.28(-4.80%) |
Dec 06, 2018 | 25.48 | 26.58 | 25.12 | 26.58 | 9,642,538 | +0.41(+1.56%) |
Dec 04, 2018 | 26.95 | 27.16 | 26.09 | 26.18 | 8,231,699 | -0.99(-3.64%) |
Dec 03, 2018 | 27.15 | 27.35 | 26.84 | 27.16 | 15,164,757 | +1.03(+3.93%) |
Nov 30, 2018 | 26.40 | 26.50 | 25.92 | 26.14 | 8,120,609 | -0.35(-1.32%) |
Nov 29, 2018 | 26.77 | 26.85 | 26.07 | 26.49 | 5,860,061 | -0.45(-1.66%) |
Nov 28, 2018 | 26.90 | 27.14 | 26.04 | 26.93 | 6,507,714 | +0.34(+1.28%) |
Nov 27, 2018 | 26.06 | 26.67 | 26.04 | 26.59 | 10,719,759 | +0.31(+1.18%) |
Nov 26, 2018 | 25.58 | 26.43 | 25.46 | 26.28 | 8,628,361 | +1.26(+5.04%) |
Nov 23, 2018 | 25.06 | 25.30 | 24.96 | 25.02 | 2,648,625 | -0.24(-0.96%) |
Nov 21, 2018 | 25.26 | 25.26 | 25.26 | 0 | +0.92(+3.78%) | |
Nov 20, 2018 | 24.35 | 24.49 | 23.84 | 24.34 | 7,369,806 | -0.54(-2.18%) |
Nov 19, 2018 | 25.80 | 25.90 | 24.79 | 24.89 | 6,820,218 | -0.88(-3.42%) |
Nov 16, 2018 | 25.38 | 25.94 | 25.29 | 25.77 | 6,677,573 | +0.17(+0.68%) |
Nov 15, 2018 | 25.13 | 25.61 | 24.71 | 25.59 | 5,901,439 | +0.45(+1.77%) |
Nov 14, 2018 | 25.23 | 25.84 | 24.96 | 25.15 | 8,595,142 | +0.20(+0.82%) |
Nov 13, 2018 | 24.67 | 25.31 | 24.64 | 24.94 | 6,391,554 | +0.53(+2.18%) |
Nov 12, 2018 | 24.65 | 24.81 | 24.33 | 24.41 | 10,098,817 | -0.35(-1.41%) |
Nov 09, 2018 | 25.89 | 26.16 | 24.67 | 24.76 | 10,002,641 | -1.37(-5.23%) |
Nov 08, 2018 | 25.81 | 26.53 | 25.77 | 26.13 | 7,879,117 | -0.95(-3.51%) |
Nov 07, 2018 | 26.78 | 27.18 | 26.51 | 27.08 | 6,646,703 | +0.53(+2.01%) |
Nov 06, 2018 | 26.56 | 27.03 | 26.36 | 26.54 | 5,168,771 | -0.23(-0.87%) |
Nov 05, 2018 | 27.39 | 27.39 | 26.67 | 26.78 | 5,463,395 | -0.53(-1.95%) |
Nov 02, 2018 | 27.42 | 27.69 | 26.92 | 27.31 | 6,695,933 | +0.26(+0.97%) |
Nov 01, 2018 | 25.81 | 27.37 | 25.77 | 27.05 | 11,155,336 | +1.18(+4.57%) |
Oct 31, 2018 | 24.92 | 26.26 | 24.89 | 25.87 | 15,416,290 | +1.44(+5.91%) |
Oct 30, 2018 | 23.30 | 24.43 | 23.08 | 24.42 | 12,974,884 | +0.93(+3.96%) |
Oct 29, 2018 | 24.41 | 24.68 | 23.14 | 23.49 | 9,016,573 | -0.69(-2.85%) |
Oct 26, 2018 | 24.09 | 24.52 | 23.55 | 24.18 | 8,938,570 | -0.35(-1.42%) |
Oct 25, 2018 | 23.67 | 24.61 | 23.66 | 24.53 | 10,320,469 | +1.06(+4.50%) |
Oct 24, 2018 | 24.49 | 24.67 | 23.43 | 23.47 | 11,561,709 | -1.08(-4.38%) |
Oct 23, 2018 | 24.70 | 24.83 | 23.86 | 24.55 | 11,737,801 | -0.76(-2.99%) |
Oct 22, 2018 | 26.07 | 26.16 | 25.28 | 25.30 | 6,112,057 | -0.53(-2.06%) |
Oct 19, 2018 | 26.21 | 26.70 | 25.60 | 25.84 | 9,078,129 | -0.66(-2.49%) |
Oct 18, 2018 | 27.07 | 27.20 | 26.38 | 26.50 | 6,581,833 | -0.57(-2.11%) |
Oct 17, 2018 | 26.68 | 27.58 | 26.32 | 27.07 | 9,399,390 | +0.30(+1.12%) |
Oct 16, 2018 | 26.31 | 26.85 | 26.00 | 26.77 | 7,071,773 | +0.79(+3.06%) |
Oct 15, 2018 | 25.53 | 26.26 | 25.42 | 25.97 | 8,303,476 | +0.33(+1.29%) |
Oct 12, 2018 | 25.77 | 25.86 | 25.19 | 25.64 | 8,305,862 | +0.48(+1.93%) |
Oct 11, 2018 | 25.35 | 25.97 | 24.92 | 25.16 | 12,399,562 | -0.27(-1.07%) |
Oct 10, 2018 | 26.43 | 26.51 | 25.31 | 25.43 | 16,071,735 | -1.08(-4.06%) |
Oct 09, 2018 | 25.79 | 26.65 | 25.62 | 26.51 | 11,927,091 | +0.84(+3.29%) |
Oct 08, 2018 | 25.13 | 25.72 | 25.06 | 25.66 | 7,763,248 | +0.22(+0.88%) |
Oct 05, 2018 | 26.19 | 26.61 | 25.11 | 25.44 | 11,338,404 | -0.65(-2.49%) |
Oct 04, 2018 | 26.64 | 26.73 | 25.79 | 26.09 | 6,624,151 | -0.60(-2.25%) |
Oct 03, 2018 | 26.25 | 27.08 | 26.22 | 26.69 | 6,270,153 | +0.69(+2.65%) |
Oct 02, 2018 | 25.93 | 26.44 | 25.90 | 26.00 | 6,139,912 | -0.11(-0.41%) |
Oct 01, 2018 | 27.08 | 27.13 | 26.08 | 26.11 | 11,105,778 | -0.95(-3.51%) |
Sep 28, 2018 | 26.76 | 27.33 | 26.74 | 27.06 | 9,241,721 | +0.18(+0.69%) |
Sep 27, 2018 | 26.63 | 27.06 | 26.43 | 26.87 | 7,962,278 | +0.12(+0.43%) |
Sep 26, 2018 | 27.03 | 27.13 | 26.68 | 26.76 | 4,847,243 | -0.26(-0.97%) |
Sep 25, 2018 | 27.07 | 27.10 | 26.76 | 27.02 | 4,721,898 | -0.04(-0.14%) |
Sep 24, 2018 | 27.33 | 27.42 | 27.05 | 27.06 | 5,568,376 | -0.56(-2.04%) |
Sep 21, 2018 | 27.86 | 27.96 | 27.55 | 27.62 | 9,214,387 | -0.04(-0.14%) |
Sep 20, 2018 | 27.71 | 27.95 | 27.39 | 27.66 | 6,085,754 | +0.16(+0.56%) |
Sep 19, 2018 | 27.26 | 27.66 | 27.17 | 27.50 | 8,887,831 | +0.76(+2.83%) |
Sep 18, 2018 | 26.68 | 26.93 | 26.26 | 26.75 | 4,806,044 | +0.16(+0.62%) |
Sep 17, 2018 | 26.99 | 27.11 | 26.50 | 26.58 | 4,764,924 | -0.25(-0.94%) |
Sep 14, 2018 | 27.09 | 27.30 | 26.61 | 26.84 | 6,594,230 | +0.19(+0.73%) |
Sep 13, 2018 | 26.25 | 27.01 | 26.25 | 26.64 | 8,204,442 | +0.21(+0.81%) |
Sep 12, 2018 | 25.74 | 26.52 | 25.60 | 26.43 | 10,478,890 | +0.32(+1.23%) |
Sep 11, 2018 | 25.82 | 26.22 | 25.51 | 26.11 | 11,125,746 | -0.02(-0.07%) |
Sep 10, 2018 | 26.05 | 26.27 | 25.82 | 26.13 | 14,286,144 | +0.19(+0.75%) |
Sep 07, 2018 | 25.92 | 26.21 | 25.66 | 25.93 | 9,047,907 | -0.13(-0.48%) |
Sep 06, 2018 | 26.61 | 26.74 | 25.90 | 26.06 | 11,660,271 | -0.64(-2.39%) |
Sep 05, 2018 | 26.84 | 26.87 | 26.27 | 26.70 | 8,340,412 | -0.29(-1.07%) |
Sep 04, 2018 | 27.70 | 27.78 | 26.87 | 26.99 | 10,817,039 | -0.99(-3.55%) |
Aug 31, 2018 | 27.98 | 27.98 | 27.98 | 0 | +0.11(+0.38%) | |
Aug 30, 2018 | 28.58 | 28.60 | 27.82 | 27.87 | 5,555,488 | -0.69(-2.43%) |
Aug 29, 2018 | 28.19 | 28.96 | 27.82 | 28.57 | 10,641,954 | +0.42(+1.51%) |
Aug 28, 2018 | 28.25 | 28.36 | 27.91 | 28.14 | 3,323,095 | -0.07(-0.24%) |
Aug 27, 2018 | 27.75 | 28.53 | 27.74 | 28.21 | 8,551,991 | +0.70(+2.56%) |
Aug 24, 2018 | 27.64 | 27.81 | 27.42 | 27.51 | 4,626,932 | -0.05(-0.18%) |
Aug 23, 2018 | 27.87 | 28.01 | 27.42 | 27.56 | 5,928,326 | -0.27(-0.97%) |
Aug 22, 2018 | 28.10 | 28.17 | 27.79 | 27.83 | 4,450,654 | -0.17(-0.62%) |
Aug 21, 2018 | 27.79 | 28.10 | 27.64 | 28.00 | 8,689,288 | +0.41(+1.50%) |
Aug 20, 2018 | 27.69 | 27.79 | 27.31 | 27.58 | 7,112,457 | +0.03(+0.10%) |
Aug 17, 2018 | 27.28 | 27.66 | 27.05 | 27.56 | 8,890,925 | +0.26(+0.95%) |
Aug 16, 2018 | 27.54 | 27.91 | 27.23 | 27.30 | 5,659,933 | -0.09(-0.32%) |
Aug 15, 2018 | 27.57 | 27.62 | 27.12 | 27.38 | 8,843,732 | -0.59(-2.11%) |
Aug 14, 2018 | 28.05 | 28.09 | 27.68 | 27.97 | 5,476,591 | -0.05(-0.17%) |
Aug 13, 2018 | 27.75 | 28.25 | 27.71 | 28.02 | 7,232,347 | +0.16(+0.59%) |
Aug 10, 2018 | 27.98 | 28.02 | 27.58 | 27.86 | 8,021,238 | -0.24(-0.86%) |
Aug 09, 2018 | 28.05 | 28.46 | 28.04 | 28.10 | 6,303,087 | +0.15(+0.55%) |
Aug 08, 2018 | 28.50 | 28.88 | 27.91 | 27.94 | 15,419,508 | -0.66(-2.29%) |
Aug 07, 2018 | 28.38 | 29.04 | 28.28 | 28.60 | 12,239,404 | +0.29(+1.02%) |
Aug 06, 2018 | 27.34 | 28.37 | 27.05 | 28.31 | 11,442,202 | +0.77(+2.80%) |
Aug 03, 2018 | 27.88 | 27.89 | 27.43 | 27.54 | 15,699,533 | -0.42(-1.52%) |
Aug 02, 2018 | 26.14 | 28.08 | 25.91 | 27.96 | 42,760,096 | +0.44(+1.61%) |
Aug 01, 2018 | 30.17 | 30.29 | 27.25 | 27.52 | 31,833,570 | -2.76(-9.12%) |
Jul 31, 2018 | 29.98 | 30.56 | 29.77 | 30.28 | 20,381,522 | +0.58(+1.95%) |
Jul 30, 2018 | 29.65 | 30.06 | 29.57 | 29.70 | 6,804,635 | +0.05(+0.16%) |
Jul 27, 2018 | 30.39 | 30.49 | 29.44 | 29.65 | 6,957,700 | -0.48(-1.60%) |
Jul 26, 2018 | 29.84 | 30.32 | 29.77 | 30.13 | 6,620,064 | -0.29(-0.95%) |
Jul 25, 2018 | 30.11 | 30.45 | 29.76 | 30.42 | 9,020,817 | +0.72(+2.44%) |
Jul 24, 2018 | 30.24 | 30.44 | 29.54 | 29.70 | 8,246,024 | -0.19(-0.65%) |
Jul 23, 2018 | 30.08 | 30.14 | 29.68 | 29.89 | 4,082,014 | -0.22(-0.74%) |
Jul 20, 2018 | 29.64 | 30.20 | 29.48 | 30.11 | 10,983,745 | +0.37(+1.23%) |
Jul 19, 2018 | 29.76 | 29.88 | 29.43 | 29.75 | 7,350,756 | -0.19(-0.64%) |
Jul 18, 2018 | 30.16 | 30.29 | 29.83 | 29.94 | 8,413,047 | -0.22(-0.74%) |
Jul 17, 2018 | 29.92 | 30.34 | 29.80 | 30.16 | 11,637,743 | +0.13(+0.42%) |
Jul 16, 2018 | 29.92 | 30.11 | 29.69 | 30.04 | 10,800,809 | +0.16(+0.55%) |
Jul 13, 2018 | 29.52 | 29.92 | 29.12 | 29.87 | 9,952,909 | +0.43(+1.48%) |
Jul 12, 2018 | 29.26 | 29.47 | 28.80 | 29.44 | 8,917,974 | +0.59(+2.04%) |
Jul 11, 2018 | 28.42 | 29.05 | 28.42 | 28.85 | 7,342,937 | -0.04(-0.13%) |
Jul 10, 2018 | 28.48 | 29.03 | 28.33 | 28.89 | 8,835,194 | +0.45(+1.60%) |
Jul 09, 2018 | 28.42 | 28.43 | 28.03 | 28.43 | 5,760,844 | +0.47(+1.69%) |
Jul 06, 2018 | 27.33 | 28.04 | 27.27 | 27.96 | 6,081,762 | +0.54(+1.97%) |
Jul 05, 2018 | 27.08 | 27.48 | 26.95 | 27.42 | 7,061,678 | +0.41(+1.54%) |
Jul 03, 2018 | 27.01 | 27.01 | 27.01 | 0 | -0.17(-0.64%) | |
Jul 02, 2018 | 27.21 | 27.44 | 27.00 | 27.18 | 15,966,205 | -0.84(-3.00%) |
Jun 29, 2018 | 27.61 | 28.36 | 27.47 | 28.02 | 13,070,019 | +0.63(+2.29%) |
Jun 28, 2018 | 27.41 | 27.48 | 26.93 | 27.39 | 8,864,487 | +0.01(+0.04%) |
Jun 27, 2018 | 28.14 | 28.26 | 27.37 | 27.38 | 10,629,155 | -0.76(-2.71%) |
Jun 26, 2018 | 27.82 | 28.39 | 27.65 | 28.14 | 8,953,485 | -0.11(-0.38%) |
Jun 25, 2018 | 28.78 | 28.97 | 27.93 | 28.25 | 9,937,414 | -0.77(-2.66%) |
Jun 22, 2018 | 29.56 | 29.65 | 28.96 | 29.02 | 9,862,676 | -0.23(-0.79%) |
Jun 21, 2018 | 29.52 | 29.53 | 29.10 | 29.25 | 8,277,029 | -0.22(-0.75%) |
Jun 20, 2018 | 29.11 | 29.58 | 28.99 | 29.48 | 15,291,821 | +0.61(+2.11%) |
Jun 19, 2018 | 29.80 | 30.01 | 28.77 | 28.87 | 17,744,474 | -1.36(-4.50%) |
Jun 18, 2018 | 29.90 | 30.35 | 29.77 | 30.23 | 4,854,106 | +0.09(+0.29%) |
Jun 15, 2018 | 30.34 | 30.34 | 30.14 | 9,556,013 | -0.19(-0.64%) | |
Jun 14, 2018 | 30.08 | 30.47 | 29.94 | 30.34 | 5,854,367 | +0.46(+1.55%) |
Jun 13, 2018 | 30.37 | 30.38 | 29.71 | 29.87 | 8,641,803 | -0.67(-2.18%) |
Jun 12, 2018 | 30.63 | 31.01 | 30.45 | 30.54 | 11,445,493 | +0.05(+0.16%) |
Jun 11, 2018 | 29.82 | 30.69 | 29.80 | 30.49 | 14,715,028 | +0.78(+2.63%) |
Jun 08, 2018 | 30.31 | 30.44 | 29.65 | 29.71 | 14,393,349 | -0.55(-1.82%) |
Jun 07, 2018 | 30.31 | 30.52 | 30.11 | 30.26 | 9,236,832 | -0.08(-0.25%) |
Jun 06, 2018 | 30.43 | 30.34 | 12,077,977 | +0.66(+2.24%) | ||
Jun 05, 2018 | 30.10 | 30.34 | 29.61 | 29.67 | 11,878,390 | -0.65(-2.16%) |
Jun 04, 2018 | 30.77 | 30.77 | 30.19 | 30.33 | 6,911,684 | -0.24(-0.79%) |
Jun 01, 2018 | 30.20 | 30.94 | 30.17 | 30.57 | 7,511,844 | +0.33(+1.08%) |
May 31, 2018 | 30.84 | 30.84 | 30.15 | 30.24 | 10,668,605 | -0.42(-1.38%) |
May 30, 2018 | 30.26 | 30.79 | 30.26 | 30.66 | 6,428,760 | +0.57(+1.89%) |
May 29, 2018 | 30.11 | 30.43 | 29.83 | 30.10 | 6,188,920 | -0.14(-0.48%) |
May 25, 2018 | 30.24 | 30.24 | 30.24 | 0 | +0.12(+0.42%) | |
May 24, 2018 | 30.44 | 30.48 | 29.77 | 30.11 | 6,503,656 | -0.27(-0.89%) |
May 23, 2018 | 30.10 | 30.43 | 29.96 | 30.38 | 7,539,683 | +0.02(+0.06%) |
May 22, 2018 | 30.84 | 30.94 | 30.30 | 30.36 | 6,443,961 | -0.41(-1.34%) |
May 21, 2018 | 31.39 | 31.61 | 30.78 | 30.78 | 7,536,739 | -0.32(-1.02%) |
May 18, 2018 | 30.90 | 31.24 | 30.84 | 31.09 | 7,490,345 | +0.15(+0.50%) |
May 17, 2018 | 30.80 | 31.31 | 30.58 | 30.94 | 10,961,362 | +0.25(+0.81%) |
May 16, 2018 | 30.51 | 30.87 | 30.36 | 30.69 | 7,890,566 | +0.18(+0.60%) |
May 15, 2018 | 31.09 | 31.11 | 30.43 | 30.51 | 9,930,913 | -0.57(-1.83%) |
May 14, 2018 | 30.80 | 31.64 | 30.54 | 31.08 | 20,656,326 | +0.50(+1.64%) |
May 11, 2018 | 32.02 | 32.02 | 30.52 | 30.58 | 17,526,342 | -1.51(-4.70%) |
May 10, 2018 | 31.71 | 32.38 | 31.64 | 32.09 | 12,134,175 | +0.45(+1.43%) |
May 09, 2018 | 30.89 | 31.70 | 30.77 | 31.63 | 12,004,529 | +0.81(+2.62%) |
May 08, 2018 | 30.26 | 30.83 | 30.24 | 30.83 | 8,676,258 | +0.43(+1.42%) |
May 07, 2018 | 30.82 | 30.89 | 30.11 | 30.39 | 8,809,642 | -0.24(-0.78%) |
May 04, 2018 | 30.00 | 30.91 | 29.85 | 30.63 | 9,064,108 | +0.56(+1.85%) |
May 03, 2018 | 30.08 | 30.14 | 29.49 | 30.08 | 8,502,703 | +0.06(+0.19%) |
May 02, 2018 | 30.04 | 30.57 | 29.93 | 30.02 | 9,190,062 | -0.17(-0.57%) |
May 01, 2018 | 30.30 | 30.44 | 29.64 | 30.19 | 11,639,429 | -0.02(-0.06%) |
Apr 30, 2018 | 29.93 | 30.67 | 29.93 | 30.21 | 13,883,852 | +0.13(+0.45%) |
Apr 27, 2018 | 30.92 | 31.07 | 29.54 | 30.08 | 19,991,004 | -0.97(-3.13%) |
Apr 26, 2018 | 32.04 | 32.35 | 30.52 | 31.05 | 38,498,004 | -2.92(-8.60%) |
Apr 25, 2018 | 34.09 | 34.16 | 33.36 | 33.97 | 7,802,165 | -0.18(-0.53%) |
Apr 24, 2018 | 35.04 | 35.32 | 33.96 | 34.15 | 8,703,515 | -0.62(-1.80%) |
Apr 23, 2018 | 34.32 | 35.10 | 34.19 | 34.78 | 10,165,538 | +0.70(+2.06%) |
Apr 20, 2018 | 34.21 | 34.29 | 33.91 | 34.08 | 5,359,693 | -0.12(-0.34%) |
Apr 19, 2018 | 35.02 | 35.11 | 34.05 | 34.19 | 10,758,853 | -0.82(-2.33%) |
Apr 18, 2018 | 34.92 | 35.38 | 34.78 | 35.01 | 7,769,007 | +0.29(+0.83%) |
Apr 17, 2018 | 33.84 | 34.81 | 33.69 | 34.72 | 7,149,646 | +1.29(+3.85%) |
Apr 16, 2018 | 33.36 | 33.83 | 33.12 | 33.43 | 6,448,986 | +0.36(+1.08%) |
Apr 13, 2018 | 33.97 | 34.10 | 32.96 | 33.08 | 6,224,889 | -0.51(-1.52%) |
Apr 12, 2018 | 32.51 | 34.30 | 32.35 | 33.59 | 17,571,302 | +1.20(+3.71%) |
Apr 11, 2018 | 33.14 | 33.36 | 32.26 | 32.38 | 12,562,371 | -0.95(-2.86%) |
Apr 10, 2018 | 33.56 | 33.72 | 33.09 | 33.34 | 12,993,749 | +0.29(+0.87%) |
Apr 09, 2018 | 32.99 | 33.62 | 32.89 | 33.05 | 5,275,225 | +0.23(+0.70%) |
Apr 06, 2018 | 33.88 | 34.12 | 32.45 | 32.82 | 10,080,324 | -1.38(-4.05%) |
Apr 05, 2018 | 33.76 | 34.60 | 33.76 | 34.20 | 8,254,852 | +0.62(+1.83%) |
Apr 04, 2018 | 32.44 | 33.60 | 31.95 | 33.59 | 7,305,369 | +0.47(+1.42%) |
Apr 03, 2018 | 32.92 | 33.21 | 32.59 | 33.11 | 5,461,340 | +0.54(+1.65%) |