Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 34.08 | 34.18 | 33.82 | 34.01 | 4,722,841 | +0.41(+1.22%) |
Mar 28, 2019 | 33.57 | 33.67 | 33.42 | 33.60 | 2,882,624 | +0.09(+0.28%) |
Mar 27, 2019 | 33.49 | 33.57 | 33.21 | 33.51 | 4,612,969 | +0.22(+0.67%) |
Mar 26, 2019 | 33.25 | 33.39 | 33.16 | 33.28 | 4,203,594 | +0.49(+1.50%) |
Mar 25, 2019 | 32.59 | 33.00 | 32.56 | 32.79 | 3,382,484 | +0.29(+0.88%) |
Mar 22, 2019 | 32.93 | 33.10 | 32.49 | 32.50 | 3,644,887 | -0.90(-2.68%) |
Mar 21, 2019 | 33.29 | 33.45 | 32.99 | 33.40 | 4,069,179 | +0.19(+0.56%) |
Mar 20, 2019 | 32.78 | 33.43 | 32.54 | 33.21 | 5,350,378 | +0.34(+1.04%) |
Mar 19, 2019 | 33.61 | 33.61 | 32.77 | 32.87 | 6,699,909 | -0.11(-0.34%) |
Mar 18, 2019 | 32.83 | 33.06 | 32.78 | 32.98 | 2,499,916 | +0.56(+1.73%) |
Mar 15, 2019 | 32.27 | 32.45 | 32.23 | 32.42 | 3,566,765 | -0.05(-0.15%) |
Mar 14, 2019 | 32.57 | 32.64 | 32.45 | 32.47 | 3,187,851 | -0.38(-1.16%) |
Mar 13, 2019 | 32.98 | 33.05 | 32.74 | 32.85 | 1,811,961 | +0.33(+1.01%) |
Mar 12, 2019 | 32.49 | 32.65 | 32.42 | 32.52 | 1,990,015 | +0.09(+0.29%) |
Mar 11, 2019 | 32.33 | 32.47 | 32.26 | 32.43 | 2,041,988 | +0.30(+0.93%) |
Mar 08, 2019 | 31.80 | 32.16 | 31.73 | 32.13 | 2,353,303 | -0.15(-0.46%) |
Mar 07, 2019 | 32.36 | 32.42 | 32.13 | 32.28 | 2,980,683 | -0.15(-0.46%) |
Mar 06, 2019 | 32.70 | 32.74 | 32.34 | 32.43 | 2,752,727 | +0.21(+0.64%) |
Mar 05, 2019 | 32.16 | 32.30 | 32.14 | 32.22 | 1,580,588 | +0.06(+0.19%) |
Mar 04, 2019 | 32.10 | 32.22 | 31.98 | 32.16 | 2,886,933 | +0.17(+0.53%) |
Mar 01, 2019 | 32.24 | 32.43 | 31.92 | 31.99 | 7,023,079 | -0.24(-0.74%) |
Feb 28, 2019 | 32.38 | 32.48 | 32.20 | 32.23 | 3,968,642 | -0.84(-2.54%) |
Feb 27, 2019 | 33.27 | 33.34 | 33.05 | 33.07 | 3,334,679 | -0.12(-0.37%) |
Feb 26, 2019 | 33.04 | 33.32 | 33.02 | 33.19 | 1,825,623 | +0.20(+0.59%) |
Feb 25, 2019 | 32.90 | 33.08 | 32.81 | 33.00 | 2,996,936 | -0.09(-0.26%) |
Feb 22, 2019 | 33.04 | 33.21 | 32.95 | 33.08 | 2,019,373 | +0.55(+1.70%) |
Feb 21, 2019 | 32.47 | 32.61 | 32.20 | 32.53 | 4,382,209 | -0.48(-1.44%) |
Feb 20, 2019 | 32.66 | 33.17 | 32.58 | 33.00 | 3,663,881 | +0.59(+1.82%) |
Feb 19, 2019 | 32.11 | 32.77 | 32.07 | 32.41 | 3,894,713 | +0.27(+0.83%) |
Feb 15, 2019 | 31.99 | 32.16 | 31.78 | 32.14 | 2,939,523 | +0.48(+1.52%) |
Feb 14, 2019 | 31.41 | 31.79 | 31.37 | 31.66 | 2,182,347 | +0.19(+0.60%) |
Feb 13, 2019 | 31.60 | 31.78 | 31.46 | 31.47 | 3,692,892 | +0.25(+0.80%) |
Feb 12, 2019 | 31.10 | 31.29 | 31.02 | 31.22 | 3,934,211 | +0.21(+0.69%) |
Feb 11, 2019 | 30.79 | 31.06 | 30.79 | 31.01 | 3,508,941 | +0.12(+0.39%) |
Feb 08, 2019 | 30.70 | 30.94 | 30.62 | 30.89 | 3,965,705 | +0.14(+0.46%) |
Feb 07, 2019 | 31.02 | 31.08 | 30.61 | 30.75 | 3,815,627 | -0.33(-1.06%) |
Feb 06, 2019 | 30.91 | 31.25 | 30.89 | 31.08 | 4,085,118 | -0.09(-0.27%) |
Feb 05, 2019 | 31.12 | 31.21 | 31.04 | 31.16 | 2,246,471 | +0.02(+0.06%) |
Feb 04, 2019 | 30.93 | 31.25 | 30.83 | 31.14 | 3,952,249 | +0.02(+0.06%) |
Feb 01, 2019 | 31.02 | 31.24 | 30.96 | 31.13 | 2,236,526 | -0.06(-0.20%) |
Jan 31, 2019 | 30.88 | 31.22 | 30.80 | 31.19 | 3,911,594 | +0.28(+0.91%) |
Jan 30, 2019 | 30.36 | 31.14 | 30.33 | 30.91 | 5,929,476 | +0.99(+3.30%) |
Jan 29, 2019 | 29.85 | 30.05 | 29.73 | 29.92 | 4,929,452 | +0.55(+1.87%) |
Jan 28, 2019 | 29.38 | 29.48 | 29.20 | 29.37 | 4,410,327 | +0.00(+0.00%) |
Jan 25, 2019 | 29.11 | 29.70 | 28.99 | 29.37 | 6,205,514 | +0.97(+3.41%) |
Jan 24, 2019 | 28.32 | 28.51 | 28.32 | 28.40 | 1,813,744 | +0.05(+0.19%) |
Jan 23, 2019 | 28.46 | 28.53 | 28.15 | 28.35 | 2,842,905 | +0.10(+0.34%) |
Jan 22, 2019 | 28.53 | 28.60 | 28.19 | 28.25 | 3,720,735 | -1.02(-3.48%) |
Jan 18, 2019 | 29.51 | 29.53 | 29.20 | 29.27 | 3,905,631 | +0.12(+0.40%) |
Jan 17, 2019 | 28.70 | 29.33 | 28.70 | 29.15 | 3,541,504 | +0.31(+1.08%) |
Jan 16, 2019 | 28.91 | 28.99 | 28.68 | 28.84 | 3,128,958 | -0.12(-0.40%) |
Jan 15, 2019 | 28.79 | 29.13 | 28.72 | 28.96 | 4,316,766 | +0.24(+0.83%) |
Jan 14, 2019 | 28.67 | 29.01 | 28.54 | 28.72 | 2,994,310 | -0.04(-0.13%) |
Jan 11, 2019 | 28.90 | 28.93 | 28.67 | 28.76 | 2,838,251 | -0.21(-0.72%) |
Jan 10, 2019 | 28.69 | 29.03 | 28.65 | 28.96 | 3,487,002 | -0.01(-0.04%) |
Jan 09, 2019 | 29.15 | 29.24 | 28.85 | 28.98 | 6,554,723 | +0.16(+0.55%) |
Jan 08, 2019 | 29.03 | 29.19 | 28.74 | 28.82 | 4,977,205 | -0.09(-0.30%) |
Jan 07, 2019 | 28.84 | 29.17 | 28.68 | 28.91 | 5,269,966 | +0.15(+0.53%) |
Jan 04, 2019 | 28.05 | 28.95 | 27.96 | 28.75 | 6,840,746 | +1.65(+6.10%) |
Jan 03, 2019 | 27.60 | 27.68 | 27.05 | 27.10 | 6,763,990 | -0.86(-3.07%) |
Jan 02, 2019 | 27.25 | 27.98 | 27.14 | 27.96 | 3,430,410 | -0.25(-0.89%) |
Dec 31, 2018 | 28.34 | 28.36 | 27.87 | 28.21 | 2,717,606 | +0.22(+0.77%) |
Dec 28, 2018 | 28.23 | 28.24 | 27.89 | 27.99 | 4,091,472 | -0.02(-0.06%) |
Dec 27, 2018 | 27.36 | 28.02 | 27.33 | 28.01 | 5,455,743 | -0.20(-0.72%) |
Dec 26, 2018 | 27.07 | 28.23 | 26.86 | 28.22 | 4,880,225 | +1.21(+4.48%) |
Dec 24, 2018 | 27.60 | 27.80 | 26.97 | 27.01 | 2,933,802 | -0.51(-1.85%) |
Dec 21, 2018 | 27.68 | 28.23 | 27.40 | 27.52 | 7,849,834 | +0.19(+0.71%) |
Dec 20, 2018 | 27.73 | 27.78 | 27.10 | 27.32 | 8,065,230 | -0.22(-0.78%) |
Dec 19, 2018 | 28.12 | 28.46 | 27.43 | 27.54 | 11,374,665 | -0.16(-0.59%) |
Dec 18, 2018 | 27.90 | 28.15 | 27.56 | 27.70 | 9,357,957 | +0.25(+0.92%) |
Dec 17, 2018 | 27.93 | 28.15 | 27.36 | 27.45 | 10,495,620 | +0.48(+1.80%) |
Dec 14, 2018 | 27.23 | 27.31 | 26.90 | 26.97 | 5,918,615 | -0.89(-3.21%) |
Dec 13, 2018 | 27.84 | 27.91 | 27.56 | 27.86 | 8,405,167 | +0.63(+2.32%) |
Dec 12, 2018 | 27.42 | 27.55 | 27.18 | 27.23 | 7,903,760 | +0.41(+1.52%) |
Dec 11, 2018 | 26.84 | 26.97 | 26.52 | 26.82 | 10,122,519 | +0.59(+2.25%) |
Dec 10, 2018 | 26.38 | 26.49 | 25.87 | 26.23 | 11,158,432 | +0.19(+0.72%) |
Dec 07, 2018 | 26.67 | 26.85 | 26.00 | 26.04 | 6,875,666 | -0.17(-0.65%) |
Dec 06, 2018 | 25.83 | 26.22 | 25.66 | 26.21 | 8,574,560 | -0.59(-2.20%) |
Dec 04, 2018 | 27.20 | 27.49 | 26.74 | 26.80 | 5,600,569 | -0.36(-1.33%) |
Dec 03, 2018 | 27.37 | 27.50 | 27.05 | 27.16 | 4,527,938 | +1.25(+4.82%) |
Nov 30, 2018 | 25.81 | 25.96 | 25.65 | 25.91 | 5,954,905 | -0.36(-1.38%) |
Nov 29, 2018 | 26.34 | 26.48 | 26.09 | 26.28 | 4,558,361 | -0.33(-1.23%) |
Nov 28, 2018 | 25.98 | 26.60 | 25.56 | 26.60 | 6,270,668 | +0.82(+3.17%) |
Nov 27, 2018 | 25.70 | 25.81 | 25.50 | 25.79 | 5,536,459 | -0.20(-0.76%) |
Nov 26, 2018 | 25.95 | 26.14 | 25.76 | 25.98 | 3,481,394 | -0.17(-0.65%) |
Nov 23, 2018 | 26.32 | 26.37 | 25.80 | 26.15 | 3,917,727 | -1.09(-3.99%) |
Nov 21, 2018 | 27.24 | 27.24 | 27.24 | 0 | +0.37(+1.37%) | |
Nov 20, 2018 | 27.25 | 27.33 | 26.73 | 26.87 | 5,771,579 | -0.92(-3.30%) |
Nov 19, 2018 | 27.85 | 27.98 | 27.71 | 27.79 | 4,523,232 | -0.13(-0.46%) |
Nov 16, 2018 | 27.66 | 28.03 | 27.61 | 27.92 | 4,512,396 | +0.39(+1.42%) |
Nov 15, 2018 | 27.04 | 27.61 | 26.83 | 27.53 | 3,478,282 | +0.44(+1.62%) |
Nov 14, 2018 | 26.98 | 27.16 | 26.81 | 27.09 | 3,285,016 | -0.19(-0.69%) |
Nov 13, 2018 | 27.53 | 27.71 | 27.16 | 27.28 | 3,791,765 | -0.27(-0.98%) |
Nov 12, 2018 | 27.95 | 27.97 | 27.54 | 27.54 | 3,577,251 | +0.00(+0.00%) |
Nov 09, 2018 | 27.57 | 27.63 | 27.30 | 27.54 | 4,512,054 | -0.59(-2.10%) |
Nov 08, 2018 | 28.52 | 28.64 | 28.06 | 28.13 | 2,306,310 | -0.46(-1.59%) |
Nov 07, 2018 | 28.63 | 28.68 | 28.30 | 28.59 | 2,893,673 | +0.51(+1.81%) |
Nov 06, 2018 | 28.19 | 28.29 | 27.94 | 28.08 | 3,773,124 | -0.19(-0.68%) |
Nov 05, 2018 | 28.51 | 28.63 | 28.12 | 28.27 | 4,127,717 | +0.20(+0.71%) |
Nov 02, 2018 | 28.47 | 28.63 | 27.95 | 28.08 | 4,450,944 | -0.26(-0.91%) |
Nov 01, 2018 | 27.90 | 28.41 | 27.71 | 28.33 | 7,731,407 | +1.36(+5.02%) |
Oct 31, 2018 | 26.79 | 27.19 | 26.72 | 26.98 | 5,273,696 | +0.50(+1.90%) |
Oct 30, 2018 | 26.01 | 26.50 | 25.92 | 26.48 | 4,913,772 | +0.60(+2.33%) |
Oct 29, 2018 | 26.70 | 26.71 | 25.61 | 25.87 | 4,939,786 | -0.16(-0.61%) |
Oct 26, 2018 | 25.54 | 26.17 | 25.54 | 26.03 | 6,436,426 | +0.02(+0.07%) |
Oct 25, 2018 | 26.03 | 26.24 | 25.90 | 26.01 | 5,946,072 | +0.29(+1.11%) |
Oct 24, 2018 | 26.60 | 26.69 | 25.72 | 25.73 | 5,638,994 | -1.23(-4.55%) |
Oct 23, 2018 | 26.79 | 27.05 | 26.34 | 26.95 | 4,875,144 | -0.55(-2.02%) |
Oct 22, 2018 | 27.25 | 27.61 | 27.10 | 27.51 | 3,733,974 | +0.29(+1.07%) |
Oct 19, 2018 | 27.18 | 27.46 | 27.06 | 27.22 | 3,171,738 | +0.11(+0.39%) |
Oct 18, 2018 | 27.52 | 27.63 | 27.05 | 27.11 | 5,329,075 | -0.81(-2.89%) |
Oct 17, 2018 | 28.13 | 28.13 | 27.64 | 27.92 | 3,693,956 | -0.40(-1.42%) |
Oct 16, 2018 | 28.20 | 28.36 | 28.14 | 28.32 | 4,658,968 | +0.23(+0.81%) |
Oct 15, 2018 | 28.00 | 28.32 | 27.90 | 28.09 | 4,116,430 | +0.16(+0.59%) |
Oct 12, 2018 | 28.26 | 28.29 | 27.63 | 27.93 | 5,000,422 | +0.07(+0.25%) |
Oct 11, 2018 | 27.72 | 28.17 | 27.51 | 27.86 | 7,791,696 | +0.03(+0.11%) |
Oct 10, 2018 | 28.41 | 28.42 | 27.82 | 27.83 | 6,725,949 | -0.92(-3.21%) |
Oct 09, 2018 | 28.51 | 29.00 | 28.34 | 28.75 | 2,987,923 | +0.09(+0.31%) |
Oct 08, 2018 | 28.36 | 28.74 | 28.23 | 28.67 | 3,697,768 | -0.06(-0.22%) |
Oct 05, 2018 | 28.91 | 28.91 | 28.42 | 28.73 | 5,432,986 | -0.48(-1.66%) |
Oct 04, 2018 | 29.62 | 29.70 | 29.11 | 29.22 | 4,297,836 | -0.04(-0.14%) |
Oct 03, 2018 | 29.51 | 29.60 | 29.20 | 29.26 | 4,131,206 | -0.23(-0.77%) |
Oct 02, 2018 | 29.39 | 29.67 | 29.35 | 29.48 | 3,928,233 | +0.02(+0.08%) |
Oct 01, 2018 | 29.22 | 29.61 | 28.99 | 29.46 | 3,799,627 | +0.34(+1.18%) |
Sep 28, 2018 | 28.87 | 29.25 | 28.84 | 29.12 | 4,358,508 | +0.18(+0.61%) |
Sep 27, 2018 | 28.99 | 29.11 | 28.82 | 28.94 | 3,079,493 | -0.03(-0.10%) |
Sep 26, 2018 | 28.86 | 29.22 | 28.79 | 28.97 | 4,628,887 | -0.23(-0.78%) |
Sep 25, 2018 | 29.20 | 29.36 | 29.17 | 29.20 | 4,149,932 | +0.46(+1.61%) |
Sep 24, 2018 | 28.90 | 29.03 | 28.65 | 28.74 | 2,532,697 | -0.02(-0.06%) |
Sep 21, 2018 | 28.70 | 28.85 | 28.58 | 28.75 | 3,429,359 | +0.56(+1.97%) |
Sep 20, 2018 | 28.18 | 28.29 | 28.08 | 28.20 | 2,504,194 | +0.55(+2.01%) |
Sep 19, 2018 | 27.43 | 27.79 | 27.41 | 27.64 | 2,503,176 | +0.66(+2.45%) |
Sep 18, 2018 | 26.84 | 27.05 | 26.77 | 26.98 | 2,443,161 | +0.56(+2.12%) |
Sep 17, 2018 | 26.63 | 26.83 | 26.38 | 26.42 | 3,053,876 | -0.14(-0.53%) |
Sep 14, 2018 | 26.69 | 26.74 | 26.48 | 26.56 | 2,482,580 | +0.22(+0.84%) |
Sep 13, 2018 | 26.39 | 26.44 | 26.14 | 26.34 | 2,341,177 | +0.24(+0.92%) |
Sep 12, 2018 | 25.82 | 26.13 | 25.76 | 26.10 | 4,108,913 | +0.32(+1.22%) |
Sep 11, 2018 | 25.30 | 25.79 | 25.23 | 25.79 | 3,117,747 | +0.16(+0.64%) |
Sep 10, 2018 | 25.99 | 26.04 | 25.59 | 25.62 | 3,033,307 | -0.33(-1.26%) |
Sep 07, 2018 | 25.93 | 26.05 | 25.71 | 25.95 | 3,268,282 | -0.39(-1.46%) |
Sep 06, 2018 | 26.67 | 26.69 | 26.09 | 26.34 | 4,246,466 | -0.29(-1.10%) |
Sep 05, 2018 | 26.75 | 26.97 | 26.55 | 26.63 | 4,568,236 | -0.23(-0.85%) |
Sep 04, 2018 | 26.82 | 26.89 | 26.62 | 26.85 | 3,745,232 | -0.45(-1.67%) |
Aug 31, 2018 | 27.31 | 27.31 | 27.31 | 0 | -0.37(-1.33%) | |
Aug 30, 2018 | 27.97 | 28.03 | 27.57 | 27.68 | 1,955,485 | -0.62(-2.19%) |
Aug 29, 2018 | 28.08 | 28.35 | 28.02 | 28.30 | 2,181,573 | +0.26(+0.93%) |
Aug 28, 2018 | 28.38 | 28.47 | 28.01 | 28.04 | 2,567,192 | +0.16(+0.59%) |
Aug 27, 2018 | 27.68 | 27.97 | 27.66 | 27.87 | 3,047,647 | +0.32(+1.18%) |
Aug 24, 2018 | 27.39 | 27.67 | 27.33 | 27.55 | 3,126,782 | +0.64(+2.39%) |
Aug 23, 2018 | 27.16 | 27.22 | 26.89 | 26.91 | 4,592,091 | -0.49(-1.80%) |
Aug 22, 2018 | 27.33 | 27.47 | 27.22 | 27.40 | 4,483,677 | +0.43(+1.60%) |
Aug 21, 2018 | 27.30 | 27.30 | 26.85 | 26.97 | 4,528,329 | -0.49(-1.80%) |
Aug 20, 2018 | 27.55 | 27.60 | 27.36 | 27.46 | 2,590,748 | +0.22(+0.81%) |
Aug 17, 2018 | 26.76 | 27.33 | 26.68 | 27.24 | 4,034,824 | +0.37(+1.38%) |
Aug 16, 2018 | 27.01 | 27.17 | 26.84 | 26.87 | 3,765,672 | +0.18(+0.66%) |
Aug 15, 2018 | 26.99 | 27.03 | 26.34 | 26.70 | 7,833,479 | -1.35(-4.82%) |
Aug 14, 2018 | 27.94 | 28.18 | 27.83 | 28.05 | 3,561,602 | +0.40(+1.46%) |
Aug 13, 2018 | 27.97 | 28.06 | 27.61 | 27.64 | 3,106,420 | -0.32(-1.14%) |
Aug 10, 2018 | 27.80 | 28.03 | 27.77 | 27.96 | 2,977,259 | -0.54(-1.89%) |
Aug 09, 2018 | 28.59 | 28.66 | 28.41 | 28.50 | 2,568,135 | -0.10(-0.34%) |
Aug 08, 2018 | 28.79 | 28.81 | 28.34 | 28.60 | 4,052,882 | -0.15(-0.51%) |
Aug 07, 2018 | 29.13 | 29.19 | 28.69 | 28.75 | 3,480,841 | +0.43(+1.53%) |
Aug 06, 2018 | 28.34 | 28.45 | 28.21 | 28.32 | 3,260,564 | -0.32(-1.13%) |
Aug 03, 2018 | 28.42 | 28.74 | 28.35 | 28.64 | 2,908,654 | +0.24(+0.84%) |
Aug 02, 2018 | 28.14 | 28.43 | 28.02 | 28.40 | 4,682,429 | -0.72(-2.46%) |
Aug 01, 2018 | 29.20 | 29.25 | 28.92 | 29.12 | 4,108,603 | -0.59(-1.99%) |
Jul 31, 2018 | 29.69 | 29.91 | 29.62 | 29.71 | 3,661,478 | +0.55(+1.87%) |
Jul 30, 2018 | 29.02 | 29.36 | 29.00 | 29.16 | 4,391,083 | +0.31(+1.06%) |
Jul 27, 2018 | 28.99 | 29.24 | 28.76 | 28.86 | 3,108,663 | +0.40(+1.42%) |
Jul 26, 2018 | 28.24 | 28.61 | 28.18 | 28.45 | 3,128,725 | -0.30(-1.03%) |
Jul 25, 2018 | 28.24 | 28.76 | 28.18 | 28.75 | 2,306,224 | +0.24(+0.86%) |
Jul 24, 2018 | 28.51 | 28.82 | 28.49 | 28.50 | 5,297,483 | +1.09(+3.96%) |
Jul 23, 2018 | 27.55 | 27.63 | 27.28 | 27.42 | 4,432,445 | -0.14(-0.52%) |
Jul 20, 2018 | 27.16 | 27.58 | 27.16 | 27.56 | 5,459,136 | +0.01(+0.02%) |
Jul 19, 2018 | 27.62 | 27.78 | 27.38 | 27.55 | 5,469,453 | -0.78(-2.75%) |
Jul 18, 2018 | 27.91 | 28.41 | 27.84 | 28.33 | 3,900,431 | +0.63(+2.28%) |
Jul 17, 2018 | 27.32 | 27.79 | 27.27 | 27.70 | 3,797,814 | +0.14(+0.52%) |
Jul 16, 2018 | 27.67 | 27.69 | 27.32 | 27.56 | 3,728,659 | -0.36(-1.30%) |
Jul 13, 2018 | 27.91 | 27.97 | 27.67 | 27.92 | 3,480,914 | -0.30(-1.07%) |
Jul 12, 2018 | 28.08 | 28.24 | 27.88 | 28.22 | 4,304,206 | +0.39(+1.39%) |
Jul 11, 2018 | 28.22 | 28.24 | 27.71 | 27.84 | 6,768,717 | -1.26(-4.32%) |
Jul 10, 2018 | 28.83 | 29.12 | 28.79 | 29.09 | 3,642,770 | +0.20(+0.69%) |
Jul 09, 2018 | 28.58 | 29.00 | 28.53 | 28.90 | 3,398,897 | +0.71(+2.52%) |
Jul 06, 2018 | 27.63 | 28.42 | 27.56 | 28.18 | 4,060,827 | +0.51(+1.83%) |
Jul 05, 2018 | 27.82 | 27.91 | 27.58 | 27.68 | 3,893,921 | -0.01(-0.04%) |
Jul 03, 2018 | 27.69 | 27.69 | 27.69 | 0 | +0.08(+0.29%) | |
Jul 02, 2018 | 27.71 | 27.84 | 27.43 | 27.61 | 5,331,827 | -0.82(-2.88%) |
Jun 29, 2018 | 28.63 | 28.85 | 28.38 | 28.43 | 2,443,465 | -0.01(-0.02%) |
Jun 28, 2018 | 27.91 | 28.46 | 27.83 | 28.44 | 7,369,027 | +0.40(+1.44%) |
Jun 27, 2018 | 27.97 | 28.50 | 27.95 | 28.03 | 7,931,602 | +0.27(+0.98%) |
Jun 26, 2018 | 27.33 | 27.87 | 27.24 | 27.76 | 8,359,687 | +0.68(+2.50%) |
Jun 25, 2018 | 27.22 | 27.27 | 26.91 | 27.08 | 5,473,223 | -0.73(-2.64%) |
Jun 22, 2018 | 27.79 | 27.93 | 27.55 | 27.82 | 4,759,433 | +0.60(+2.19%) |
Jun 21, 2018 | 27.18 | 27.36 | 27.09 | 27.22 | 3,271,066 | +0.06(+0.23%) |
Jun 20, 2018 | 27.28 | 27.32 | 26.97 | 27.16 | 3,509,860 | +0.07(+0.27%) |
Jun 19, 2018 | 26.93 | 27.16 | 26.78 | 27.08 | 4,799,583 | -0.76(-2.72%) |
Jun 18, 2018 | 27.46 | 27.90 | 27.40 | 27.84 | 3,277,108 | +0.15(+0.55%) |
Jun 15, 2018 | 28.63 | 27.47 | 27.68 | 5,866,805 | -0.94(-3.30%) | |
Jun 14, 2018 | 28.83 | 28.98 | 28.60 | 28.63 | 2,549,983 | -0.19(-0.65%) |
Jun 13, 2018 | 28.95 | 29.09 | 28.75 | 28.82 | 4,172,910 | -0.26(-0.88%) |
Jun 12, 2018 | 29.10 | 29.24 | 28.92 | 29.07 | 3,343,674 | -0.39(-1.33%) |
Jun 11, 2018 | 29.47 | 29.57 | 29.33 | 29.46 | 1,372,652 | +0.09(+0.31%) |
Jun 08, 2018 | 29.32 | 29.44 | 29.21 | 29.37 | 2,162,883 | -0.05(-0.17%) |
Jun 07, 2018 | 29.39 | 29.66 | 29.30 | 29.42 | 4,850,603 | -0.11(-0.37%) |
Jun 06, 2018 | 29.54 | 29.53 | 5,017,240 | +0.79(+2.75%) | ||
Jun 05, 2018 | 28.64 | 28.78 | 28.60 | 28.74 | 3,065,685 | +0.21(+0.74%) |
Jun 04, 2018 | 28.74 | 28.82 | 28.50 | 28.53 | 2,427,944 | -0.03(-0.10%) |
Jun 01, 2018 | 28.60 | 28.69 | 28.45 | 28.56 | 3,355,067 | +0.26(+0.92%) |
May 31, 2018 | 28.32 | 28.45 | 28.16 | 28.30 | 3,538,792 | +0.20(+0.71%) |
May 30, 2018 | 27.74 | 28.22 | 27.64 | 28.10 | 3,108,473 | +0.73(+2.68%) |
May 29, 2018 | 27.49 | 27.74 | 27.26 | 27.37 | 3,630,972 | -0.50(-1.80%) |
May 25, 2018 | 27.87 | 27.87 | 27.87 | 0 | -1.06(-3.66%) | |
May 24, 2018 | 28.63 | 28.96 | 28.51 | 28.92 | 3,800,180 | -0.06(-0.22%) |
May 23, 2018 | 28.82 | 29.00 | 28.54 | 28.99 | 4,105,680 | -0.09(-0.29%) |
May 22, 2018 | 29.54 | 29.64 | 29.05 | 29.07 | 5,173,588 | -0.20(-0.68%) |
May 21, 2018 | 29.17 | 29.41 | 29.13 | 29.27 | 2,902,872 | +0.39(+1.34%) |
May 18, 2018 | 28.94 | 29.07 | 28.73 | 28.88 | 2,752,896 | -0.32(-1.11%) |
May 17, 2018 | 29.20 | 29.39 | 29.05 | 29.21 | 4,466,052 | -0.05(-0.17%) |
May 16, 2018 | 29.23 | 29.46 | 29.22 | 29.26 | 4,579,179 | +0.45(+1.58%) |
May 15, 2018 | 28.71 | 28.92 | 28.55 | 28.80 | 5,025,221 | -0.30(-1.02%) |
May 14, 2018 | 28.96 | 29.29 | 28.96 | 29.10 | 3,910,810 | +0.44(+1.55%) |
May 11, 2018 | 28.82 | 28.99 | 28.63 | 28.66 | 5,085,081 | +0.30(+1.06%) |
May 10, 2018 | 28.09 | 28.40 | 27.99 | 28.36 | 4,446,090 | +0.41(+1.49%) |
May 09, 2018 | 27.46 | 27.97 | 27.43 | 27.94 | 4,541,484 | +0.89(+3.28%) |
May 08, 2018 | 27.11 | 27.11 | 26.78 | 27.05 | 2,327,866 | -0.15(-0.54%) |
May 07, 2018 | 27.43 | 27.51 | 27.11 | 27.20 | 2,720,266 | -0.24(-0.87%) |
May 04, 2018 | 27.04 | 27.54 | 26.95 | 27.44 | 3,496,338 | +0.35(+1.30%) |
May 03, 2018 | 26.89 | 27.18 | 26.64 | 27.09 | 3,906,611 | +0.40(+1.49%) |
May 02, 2018 | 26.72 | 26.96 | 26.64 | 26.69 | 2,792,655 | +0.37(+1.40%) |
May 01, 2018 | 26.37 | 26.39 | 25.97 | 26.32 | 2,794,646 | -0.26(-0.96%) |
Apr 30, 2018 | 26.51 | 26.79 | 26.48 | 26.58 | 2,905,673 | +0.12(+0.47%) |
Apr 27, 2018 | 26.53 | 26.57 | 26.33 | 26.45 | 3,810,707 | -0.50(-1.86%) |
Apr 26, 2018 | 27.14 | 27.17 | 26.83 | 26.95 | 2,087,478 | +0.09(+0.34%) |
Apr 25, 2018 | 26.88 | 26.96 | 26.63 | 26.86 | 2,215,497 | -0.18(-0.67%) |
Apr 24, 2018 | 27.34 | 27.50 | 26.84 | 27.04 | 4,369,529 | +0.18(+0.68%) |
Apr 23, 2018 | 26.95 | 27.10 | 26.78 | 26.86 | 3,064,946 | -0.26(-0.94%) |
Apr 20, 2018 | 27.29 | 27.30 | 27.04 | 27.12 | 4,759,952 | -0.03(-0.10%) |
Apr 19, 2018 | 27.43 | 27.56 | 27.05 | 27.14 | 4,715,085 | -0.22(-0.79%) |
Apr 18, 2018 | 27.18 | 27.65 | 27.17 | 27.36 | 8,238,132 | +0.83(+3.13%) |
Apr 17, 2018 | 26.48 | 26.57 | 26.38 | 26.53 | 3,810,332 | +0.22(+0.84%) |
Apr 16, 2018 | 26.75 | 26.78 | 26.16 | 26.31 | 5,470,524 | -0.30(-1.11%) |
Apr 13, 2018 | 26.58 | 26.72 | 26.51 | 26.60 | 6,553,981 | +0.33(+1.25%) |
Apr 12, 2018 | 26.08 | 26.36 | 25.97 | 26.27 | 3,265,410 | +0.06(+0.24%) |
Apr 11, 2018 | 26.00 | 26.37 | 25.95 | 26.21 | 4,559,523 | +0.18(+0.70%) |
Apr 10, 2018 | 25.70 | 26.22 | 25.70 | 26.03 | 6,068,449 | +1.23(+4.95%) |
Apr 09, 2018 | 24.71 | 25.04 | 24.50 | 24.80 | 5,034,133 | -0.01(-0.02%) |
Apr 06, 2018 | 25.12 | 25.23 | 24.67 | 24.81 | 4,090,932 | -0.48(-1.89%) |
Apr 05, 2018 | 25.17 | 25.37 | 25.12 | 25.29 | 4,798,698 | +0.07(+0.27%) |
Apr 04, 2018 | 24.64 | 25.23 | 24.58 | 25.22 | 3,428,636 | +0.13(+0.50%) |
Apr 03, 2018 | 25.18 | 25.43 | 24.93 | 25.09 | 4,408,901 | +0.26(+1.05%) |