Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 31.69 | 31.90 | 31.33 | 31.66 | 1,185,957 | +0.03(+0.09%) |
Apr 29, 2019 | 31.07 | 31.81 | 31.07 | 31.63 | 1,514,194 | +0.47(+1.51%) |
Apr 26, 2019 | 30.70 | 31.47 | 30.50 | 31.16 | 1,792,900 | +0.56(+1.83%) |
Apr 25, 2019 | 31.14 | 31.31 | 30.55 | 30.60 | 1,234,553 | -0.56(-1.80%) |
Apr 24, 2019 | 29.91 | 31.51 | 29.91 | 31.16 | 4,486,274 | +1.27(+4.25%) |
Apr 23, 2019 | 29.80 | 30.15 | 29.28 | 29.89 | 4,507,886 | +0.12(+0.40%) |
Apr 22, 2019 | 31.36 | 31.44 | 29.43 | 29.77 | 5,503,963 | -1.83(-5.79%) |
Apr 18, 2019 | 29.64 | 32.50 | 29.64 | 31.60 | 10,441,000 | -3.68(-10.43%) |
Apr 17, 2019 | 35.29 | 35.66 | 34.84 | 35.28 | 3,307,416 | +0.20(+0.57%) |
Apr 16, 2019 | 34.87 | 35.25 | 34.56 | 35.08 | 2,478,361 | +0.24(+0.69%) |
Apr 15, 2019 | 34.70 | 34.87 | 34.48 | 34.84 | 1,678,831 | +0.43(+1.25%) |
Apr 12, 2019 | 34.46 | 34.69 | 34.11 | 34.41 | 1,129,200 | +0.06(+0.17%) |
Apr 11, 2019 | 34.47 | 34.76 | 34.12 | 34.35 | 1,471,506 | -0.10(-0.29%) |
Apr 10, 2019 | 34.00 | 34.45 | 33.98 | 34.45 | 993,436 | +0.43(+1.26%) |
Apr 09, 2019 | 34.28 | 34.53 | 33.93 | 34.02 | 1,043,957 | -0.49(-1.42%) |
Apr 08, 2019 | 34.58 | 34.73 | 34.23 | 34.51 | 1,581,006 | -0.12(-0.35%) |
Apr 05, 2019 | 34.69 | 35.00 | 34.47 | 34.63 | 1,680,400 | -0.32(-0.92%) |
Apr 04, 2019 | 34.64 | 35.00 | 34.50 | 34.95 | 1,469,919 | +0.24(+0.69%) |
Apr 03, 2019 | 34.50 | 34.91 | 34.50 | 34.71 | 1,740,605 | +0.45(+1.31%) |
Apr 02, 2019 | 34.42 | 34.82 | 34.12 | 34.26 | 2,660,561 | -0.10(-0.29%) |
Apr 01, 2019 | 33.80 | 34.44 | 33.80 | 34.36 | 1,605,393 | +0.75(+2.23%) |
Mar 29, 2019 | 33.35 | 34.00 | 32.89 | 33.61 | 2,288,400 | +0.41(+1.23%) |
Mar 28, 2019 | 32.87 | 33.48 | 32.84 | 33.20 | 1,575,399 | +0.62(+1.90%) |
Mar 27, 2019 | 33.08 | 33.45 | 31.95 | 32.58 | 2,372,843 | +1.08(+3.43%) |
Mar 26, 2019 | 31.34 | 31.87 | 31.23 | 31.50 | 1,779,139 | +0.48(+1.55%) |
Mar 25, 2019 | 30.47 | 31.21 | 30.16 | 31.02 | 2,121,259 | +0.55(+1.81%) |
Mar 22, 2019 | 32.20 | 32.20 | 30.47 | 30.47 | 2,771,700 | -2.02(-6.22%) |
Mar 21, 2019 | 32.35 | 32.62 | 32.17 | 32.49 | 2,626,426 | +0.16(+0.49%) |
Mar 20, 2019 | 32.78 | 32.97 | 32.08 | 32.33 | 1,457,190 | -0.53(-1.61%) |
Mar 19, 2019 | 33.17 | 33.27 | 32.69 | 32.86 | 1,944,993 | -0.24(-0.73%) |
Mar 18, 2019 | 32.60 | 33.19 | 32.60 | 33.10 | 1,522,708 | +0.52(+1.60%) |
Mar 15, 2019 | 32.70 | 32.88 | 32.28 | 32.58 | 1,714,600 | -0.17(-0.52%) |
Mar 14, 2019 | 32.75 | 33.00 | 32.56 | 32.75 | 1,031,559 | -0.05(-0.15%) |
Mar 13, 2019 | 32.89 | 32.95 | 32.67 | 32.80 | 959,929 | +0.01(+0.03%) |
Mar 12, 2019 | 32.64 | 32.88 | 32.34 | 32.79 | 1,456,441 | +0.15(+0.46%) |
Mar 11, 2019 | 32.50 | 32.92 | 32.34 | 32.64 | 2,075,324 | +0.18(+0.55%) |
Mar 08, 2019 | 32.52 | 32.80 | 32.22 | 32.46 | 1,440,500 | -0.27(-0.82%) |
Mar 07, 2019 | 32.72 | 32.90 | 32.14 | 32.73 | 2,017,716 | -0.07(-0.21%) |
Mar 06, 2019 | 33.49 | 33.71 | 32.74 | 32.80 | 1,538,584 | -0.53(-1.59%) |
Mar 05, 2019 | 33.94 | 34.00 | 32.99 | 33.33 | 3,534,307 | -0.82(-2.40%) |
Mar 04, 2019 | 34.26 | 34.43 | 33.74 | 34.15 | 2,059,461 | -0.05(-0.15%) |
Mar 01, 2019 | 34.12 | 34.72 | 33.89 | 34.20 | 1,316,100 | +0.57(+1.69%) |
Feb 28, 2019 | 34.01 | 34.17 | 33.62 | 33.63 | 1,308,706 | -0.44(-1.29%) |
Feb 27, 2019 | 33.70 | 34.34 | 33.67 | 34.07 | 1,265,181 | +0.32(+0.95%) |
Feb 26, 2019 | 34.12 | 34.39 | 33.72 | 33.75 | 1,266,055 | -0.42(-1.23%) |
Feb 25, 2019 | 33.91 | 34.32 | 33.82 | 34.17 | 1,691,195 | +0.39(+1.15%) |
Feb 22, 2019 | 33.75 | 34.13 | 33.53 | 33.78 | 1,257,400 | +0.17(+0.51%) |
Feb 21, 2019 | 33.77 | 33.88 | 33.46 | 33.61 | 1,224,021 | -0.12(-0.36%) |
Feb 20, 2019 | 33.66 | 33.93 | 33.38 | 33.73 | 1,536,850 | +0.10(+0.30%) |
Feb 19, 2019 | 32.85 | 33.76 | 32.62 | 33.63 | 1,608,446 | +0.64(+1.94%) |
Feb 15, 2019 | 32.97 | 33.38 | 32.75 | 32.99 | 1,937,800 | +0.15(+0.46%) |
Feb 14, 2019 | 32.36 | 32.98 | 31.89 | 32.84 | 1,870,928 | +0.30(+0.92%) |
Feb 13, 2019 | 32.00 | 32.65 | 31.75 | 32.54 | 2,363,412 | +0.55(+1.72%) |
Feb 12, 2019 | 32.69 | 32.70 | 31.90 | 31.99 | 3,390,603 | -0.59(-1.81%) |
Feb 11, 2019 | 32.25 | 32.77 | 31.55 | 32.58 | 3,798,661 | +0.67(+2.10%) |
Feb 08, 2019 | 32.60 | 32.95 | 31.34 | 31.91 | 14,442,900 | +4.21(+15.20%) |
Feb 07, 2019 | 27.50 | 28.07 | 27.10 | 27.70 | 5,625,763 | +0.03(+0.11%) |
Feb 06, 2019 | 27.76 | 27.95 | 27.15 | 27.67 | 2,636,580 | +0.09(+0.33%) |
Feb 05, 2019 | 27.27 | 27.63 | 27.04 | 27.58 | 2,314,932 | +0.38(+1.40%) |
Feb 04, 2019 | 26.44 | 27.31 | 26.40 | 27.20 | 1,790,140 | +0.31(+1.15%) |
Feb 01, 2019 | 27.40 | 27.50 | 26.08 | 26.89 | 4,076,700 | -0.28(-1.03%) |
Jan 31, 2019 | 26.99 | 30.56 | 25.68 | 27.17 | 6,872,555 | -0.12(-0.44%) |
Jan 30, 2019 | 26.75 | 27.31 | 26.56 | 27.29 | 1,531,915 | +0.68(+2.56%) |
Jan 29, 2019 | 26.95 | 27.05 | 26.48 | 26.61 | 1,479,806 | -0.30(-1.11%) |
Jan 28, 2019 | 26.38 | 27.13 | 26.34 | 26.91 | 2,471,083 | +0.28(+1.05%) |
Jan 25, 2019 | 26.32 | 26.67 | 25.95 | 26.63 | 1,920,400 | +0.62(+2.38%) |
Jan 24, 2019 | 25.53 | 26.02 | 25.45 | 26.01 | 1,465,689 | +0.44(+1.72%) |
Jan 23, 2019 | 25.78 | 25.89 | 25.26 | 25.57 | 1,683,841 | -0.11(-0.43%) |
Jan 22, 2019 | 26.48 | 26.49 | 25.24 | 25.68 | 2,523,755 | -0.91(-3.42%) |
Jan 18, 2019 | 26.50 | 26.91 | 25.98 | 26.59 | 3,872,600 | -0.36(-1.34%) |
Jan 17, 2019 | 25.21 | 28.00 | 25.21 | 26.95 | 12,784,186 | +1.60(+6.31%) |
Jan 16, 2019 | 25.24 | 25.77 | 25.19 | 25.35 | 1,741,529 | +0.16(+0.64%) |
Jan 15, 2019 | 24.90 | 25.42 | 24.89 | 25.19 | 2,296,745 | +0.22(+0.88%) |
Jan 14, 2019 | 25.22 | 25.92 | 24.76 | 24.97 | 3,162,029 | -0.30(-1.19%) |
Jan 11, 2019 | 25.00 | 25.69 | 24.88 | 25.27 | 2,499,200 | +0.37(+1.49%) |
Jan 10, 2019 | 24.52 | 25.08 | 24.29 | 24.90 | 2,529,120 | -0.03(-0.12%) |
Jan 09, 2019 | 25.02 | 25.18 | 24.63 | 24.93 | 1,627,272 | +0.24(+0.97%) |
Jan 08, 2019 | 24.65 | 25.16 | 24.35 | 24.69 | 2,139,605 | +0.44(+1.81%) |
Jan 07, 2019 | 23.09 | 24.51 | 23.09 | 24.25 | 2,135,041 | +1.16(+5.02%) |
Jan 04, 2019 | 22.88 | 23.48 | 22.87 | 23.09 | 2,225,000 | +0.60(+2.67%) |
Jan 03, 2019 | 23.17 | 23.17 | 22.23 | 22.49 | 2,521,443 | -0.70(-3.02%) |
Jan 02, 2019 | 22.42 | 23.65 | 22.21 | 23.19 | 1,946,852 | +0.30(+1.31%) |
Dec 31, 2018 | 23.28 | 23.34 | 22.72 | 22.89 | 1,384,500 | -0.27(-1.17%) |
Dec 28, 2018 | 23.13 | 23.49 | 22.81 | 23.16 | 1,715,200 | +0.03(+0.13%) |
Dec 27, 2018 | 22.93 | 23.13 | 22.27 | 23.13 | 2,152,571 | -0.15(-0.64%) |
Dec 26, 2018 | 21.93 | 23.34 | 21.93 | 23.28 | 1,994,458 | +1.42(+6.50%) |
Dec 24, 2018 | 21.77 | 22.19 | 21.45 | 21.86 | 1,276,000 | -0.17(-0.77%) |
Dec 21, 2018 | 22.51 | 22.86 | 21.99 | 22.03 | 5,492,000 | -0.35(-1.56%) |
Dec 20, 2018 | 22.16 | 22.69 | 22.04 | 22.38 | 2,667,367 | +0.05(+0.22%) |
Dec 19, 2018 | 23.12 | 23.22 | 22.20 | 22.33 | 2,464,265 | -0.70(-3.04%) |
Dec 18, 2018 | 22.86 | 23.34 | 22.73 | 23.03 | 2,213,690 | +0.38(+1.68%) |
Dec 17, 2018 | 22.85 | 23.38 | 22.35 | 22.65 | 3,178,674 | -0.25(-1.09%) |
Dec 14, 2018 | 23.35 | 23.69 | 22.71 | 22.90 | 2,892,600 | -0.61(-2.59%) |
Dec 13, 2018 | 24.24 | 24.37 | 23.41 | 23.51 | 2,456,826 | -0.74(-3.05%) |
Dec 12, 2018 | 24.69 | 24.78 | 24.09 | 24.25 | 3,175,826 | -0.23(-0.94%) |
Dec 11, 2018 | 24.75 | 25.23 | 24.34 | 24.48 | 2,378,732 | +0.22(+0.91%) |
Dec 10, 2018 | 24.49 | 24.83 | 23.74 | 24.26 | 2,364,368 | -0.33(-1.34%) |
Dec 07, 2018 | 26.03 | 26.20 | 24.41 | 24.59 | 3,620,600 | -1.61(-6.15%) |
Dec 06, 2018 | 25.88 | 26.20 | 24.92 | 26.20 | 3,598,957 | -0.40(-1.50%) |
Dec 04, 2018 | 28.40 | 28.40 | 26.54 | 26.60 | 3,874,900 | -1.71(-6.04%) |
Dec 03, 2018 | 27.59 | 28.57 | 27.52 | 28.31 | 4,049,358 | +1.31(+4.85%) |
Nov 30, 2018 | 26.53 | 27.20 | 26.45 | 27.00 | 1,986,900 | +0.44(+1.66%) |
Nov 29, 2018 | 26.85 | 27.03 | 26.54 | 26.56 | 1,388,570 | -0.34(-1.26%) |
Nov 28, 2018 | 26.40 | 26.90 | 25.98 | 26.90 | 1,401,739 | +0.63(+2.40%) |
Nov 27, 2018 | 26.73 | 26.84 | 26.03 | 26.27 | 1,827,085 | -0.73(-2.70%) |
Nov 26, 2018 | 26.57 | 27.37 | 26.42 | 27.00 | 1,690,666 | +0.80(+3.05%) |
Nov 23, 2018 | 26.46 | 26.54 | 26.12 | 26.20 | 746,700 | -0.49(-1.84%) |
Nov 21, 2018 | 26.69 | 26.69 | 26.69 | 0 | +0.81(+3.13%) | |
Nov 20, 2018 | 25.51 | 26.13 | 25.15 | 25.88 | 1,705,510 | -0.39(-1.48%) |
Nov 19, 2018 | 27.29 | 27.29 | 26.03 | 26.27 | 2,180,420 | -1.02(-3.74%) |
Nov 16, 2018 | 27.29 | 27.45 | 26.50 | 27.29 | 2,583,100 | -0.17(-0.62%) |
Nov 15, 2018 | 28.21 | 28.38 | 26.59 | 27.46 | 2,782,288 | -0.90(-3.17%) |
Nov 14, 2018 | 28.73 | 29.19 | 27.99 | 28.36 | 2,615,929 | +0.05(+0.18%) |
Nov 13, 2018 | 29.04 | 29.26 | 28.19 | 28.31 | 1,267,401 | -0.54(-1.87%) |
Nov 12, 2018 | 28.91 | 29.15 | 28.60 | 28.85 | 1,637,744 | -0.10(-0.35%) |
Nov 09, 2018 | 29.49 | 29.54 | 28.75 | 28.95 | 1,533,000 | -0.71(-2.39%) |
Nov 08, 2018 | 29.27 | 29.73 | 29.09 | 29.66 | 1,278,208 | +0.43(+1.47%) |
Nov 07, 2018 | 30.12 | 30.14 | 29.01 | 29.23 | 2,117,660 | -0.92(-3.05%) |
Nov 06, 2018 | 29.97 | 30.19 | 29.62 | 30.15 | 1,255,910 | +0.03(+0.10%) |
Nov 05, 2018 | 29.46 | 30.23 | 29.36 | 30.12 | 2,437,674 | +0.88(+3.01%) |
Nov 02, 2018 | 29.00 | 29.60 | 28.78 | 29.24 | 1,876,800 | +0.37(+1.28%) |
Nov 01, 2018 | 28.64 | 29.04 | 27.94 | 28.87 | 1,964,322 | +0.30(+1.05%) |
Oct 31, 2018 | 28.17 | 28.85 | 27.77 | 28.57 | 1,936,423 | +0.55(+1.96%) |
Oct 30, 2018 | 26.98 | 28.05 | 26.98 | 28.02 | 1,765,439 | +1.23(+4.59%) |
Oct 29, 2018 | 26.58 | 27.57 | 26.38 | 26.79 | 2,704,006 | +0.21(+0.79%) |
Oct 26, 2018 | 26.19 | 26.86 | 25.76 | 26.58 | 2,539,900 | +0.06(+0.23%) |
Oct 25, 2018 | 27.24 | 27.31 | 26.15 | 26.52 | 3,754,024 | +0.05(+0.19%) |
Oct 24, 2018 | 27.45 | 27.95 | 26.41 | 26.47 | 4,156,757 | -1.03(-3.75%) |
Oct 23, 2018 | 27.88 | 27.88 | 26.89 | 27.50 | 4,071,606 | -0.75(-2.65%) |
Oct 22, 2018 | 29.91 | 30.03 | 28.11 | 28.25 | 5,949,656 | -1.47(-4.95%) |
Oct 19, 2018 | 29.63 | 31.97 | 29.21 | 29.72 | 16,665,000 | +3.60(+13.78%) |
Oct 18, 2018 | 26.78 | 26.80 | 25.82 | 26.12 | 5,094,172 | -0.57(-2.14%) |
Oct 17, 2018 | 26.63 | 26.92 | 26.30 | 26.69 | 2,155,458 | -0.06(-0.22%) |
Oct 16, 2018 | 25.98 | 26.77 | 25.92 | 26.75 | 2,289,258 | +0.99(+3.84%) |
Oct 15, 2018 | 25.59 | 26.28 | 25.50 | 25.76 | 1,981,510 | +0.12(+0.47%) |
Oct 12, 2018 | 25.60 | 26.19 | 25.45 | 25.64 | 2,756,300 | +0.45(+1.79%) |
Oct 11, 2018 | 24.84 | 25.78 | 24.70 | 25.19 | 2,990,956 | +0.19(+0.76%) |
Oct 10, 2018 | 26.43 | 26.43 | 25.00 | 25.00 | 3,492,065 | -1.55(-5.84%) |
Oct 09, 2018 | 26.20 | 27.10 | 25.99 | 26.55 | 2,254,914 | +0.02(+0.08%) |
Oct 08, 2018 | 26.00 | 26.61 | 26.00 | 26.53 | 2,528,490 | +0.46(+1.76%) |
Oct 05, 2018 | 26.32 | 26.52 | 25.85 | 26.07 | 2,095,300 | -0.32(-1.21%) |
Oct 04, 2018 | 26.58 | 26.76 | 26.01 | 26.39 | 1,973,154 | -0.24(-0.90%) |
Oct 03, 2018 | 26.47 | 26.94 | 26.13 | 26.63 | 2,043,740 | -0.11(-0.41%) |
Oct 02, 2018 | 26.58 | 27.09 | 26.50 | 26.74 | 2,330,731 | -0.57(-2.09%) |
Oct 01, 2018 | 28.11 | 28.23 | 27.29 | 27.31 | 1,310,497 | -0.62(-2.22%) |
Sep 28, 2018 | 27.74 | 28.25 | 27.73 | 27.93 | 1,275,500 | +0.19(+0.68%) |
Sep 27, 2018 | 27.14 | 27.90 | 27.04 | 27.74 | 1,539,152 | +0.28(+1.02%) |
Sep 26, 2018 | 27.14 | 27.68 | 26.76 | 27.46 | 1,188,584 | +0.11(+0.40%) |
Sep 25, 2018 | 27.12 | 27.63 | 26.98 | 27.35 | 1,768,116 | +0.25(+0.92%) |
Sep 24, 2018 | 27.00 | 27.18 | 26.78 | 27.10 | 1,515,657 | +0.12(+0.44%) |
Sep 21, 2018 | 26.67 | 27.16 | 26.59 | 26.98 | 2,609,800 | +0.40(+1.50%) |
Sep 20, 2018 | 26.72 | 26.86 | 25.51 | 26.58 | 6,539,796 | -1.26(-4.53%) |
Sep 19, 2018 | 27.94 | 28.18 | 27.78 | 27.84 | 1,554,209 | -0.14(-0.50%) |
Sep 18, 2018 | 27.58 | 28.15 | 27.54 | 27.98 | 1,643,086 | +0.48(+1.75%) |
Sep 17, 2018 | 27.10 | 27.72 | 26.85 | 27.50 | 2,046,333 | +0.29(+1.07%) |
Sep 14, 2018 | 26.80 | 27.25 | 26.67 | 27.21 | 2,089,200 | +0.56(+2.10%) |
Sep 13, 2018 | 26.38 | 26.74 | 26.29 | 26.65 | 3,385,560 | +0.23(+0.87%) |
Sep 12, 2018 | 28.33 | 28.37 | 25.94 | 26.42 | 8,148,219 | -2.28(-7.94%) |
Sep 11, 2018 | 28.60 | 28.77 | 28.31 | 28.70 | 1,545,102 | -0.08(-0.28%) |
Sep 10, 2018 | 28.47 | 28.89 | 28.34 | 28.78 | 1,065,652 | +0.55(+1.95%) |
Sep 07, 2018 | 28.30 | 28.85 | 28.15 | 28.23 | 1,341,400 | -0.17(-0.60%) |
Sep 06, 2018 | 28.77 | 28.91 | 28.39 | 28.40 | 1,197,241 | -0.29(-1.01%) |
Sep 05, 2018 | 29.50 | 29.51 | 28.61 | 28.69 | 1,493,800 | -0.89(-3.01%) |
Sep 04, 2018 | 29.48 | 29.82 | 29.37 | 29.58 | 1,746,937 | +0.10(+0.34%) |
Aug 31, 2018 | 29.48 | 29.48 | 29.48 | 0 | +0.62(+2.15%) | |
Aug 30, 2018 | 28.77 | 29.18 | 28.69 | 28.86 | 1,427,844 | +0.01(+0.03%) |
Aug 29, 2018 | 29.45 | 29.75 | 28.48 | 28.85 | 3,179,315 | -0.91(-3.06%) |
Aug 28, 2018 | 29.97 | 30.02 | 29.49 | 29.76 | 1,600,932 | -0.03(-0.10%) |
Aug 27, 2018 | 29.37 | 30.20 | 29.32 | 29.79 | 2,875,238 | +0.53(+1.81%) |
Aug 24, 2018 | 29.47 | 29.59 | 28.64 | 29.26 | 3,271,200 | -0.34(-1.15%) |
Aug 23, 2018 | 29.30 | 29.82 | 29.15 | 29.60 | 1,983,510 | +0.24(+0.82%) |
Aug 22, 2018 | 29.30 | 29.70 | 29.30 | 29.36 | 2,147,566 | +0.03(+0.10%) |
Aug 21, 2018 | 29.59 | 29.78 | 29.15 | 29.33 | 1,875,483 | -0.27(-0.91%) |
Aug 20, 2018 | 30.03 | 30.10 | 29.48 | 29.60 | 1,771,350 | -0.40(-1.33%) |
Aug 17, 2018 | 29.33 | 30.03 | 29.22 | 30.00 | 1,631,900 | +0.65(+2.21%) |
Aug 16, 2018 | 29.16 | 29.55 | 29.06 | 29.35 | 1,941,420 | +0.53(+1.84%) |
Aug 15, 2018 | 29.50 | 29.50 | 28.65 | 28.82 | 2,052,688 | -0.84(-2.83%) |
Aug 14, 2018 | 29.30 | 29.81 | 29.30 | 29.66 | 1,519,604 | +0.52(+1.78%) |
Aug 13, 2018 | 29.30 | 29.51 | 29.07 | 29.14 | 1,259,996 | -0.15(-0.51%) |
Aug 10, 2018 | 29.27 | 29.53 | 28.88 | 29.29 | 1,547,500 | -0.15(-0.51%) |
Aug 09, 2018 | 29.08 | 29.63 | 29.05 | 29.44 | 1,938,538 | +0.36(+1.24%) |
Aug 08, 2018 | 29.00 | 29.18 | 28.66 | 29.08 | 3,853,808 | +0.13(+0.45%) |
Aug 07, 2018 | 28.84 | 28.99 | 28.61 | 28.95 | 1,894,747 | +0.15(+0.52%) |
Aug 06, 2018 | 28.03 | 28.91 | 28.03 | 28.80 | 2,618,620 | +0.68(+2.42%) |
Aug 03, 2018 | 28.17 | 28.56 | 27.85 | 28.12 | 2,179,800 | +0.03(+0.11%) |
Aug 02, 2018 | 27.50 | 28.13 | 27.25 | 28.09 | 1,889,039 | +0.36(+1.30%) |
Aug 01, 2018 | 27.67 | 28.06 | 27.57 | 27.73 | 1,862,566 | +0.01(+0.04%) |
Jul 31, 2018 | 28.10 | 28.15 | 27.68 | 27.72 | 2,280,385 | -0.38(-1.35%) |
Jul 30, 2018 | 28.04 | 28.47 | 27.85 | 28.10 | 2,806,508 | +0.08(+0.29%) |
Jul 27, 2018 | 27.74 | 29.07 | 27.57 | 28.02 | 4,102,300 | +0.34(+1.23%) |
Jul 26, 2018 | 27.21 | 28.11 | 27.00 | 27.68 | 4,064,169 | +0.04(+0.14%) |
Jul 25, 2018 | 27.00 | 27.84 | 26.94 | 27.64 | 4,189,192 | +0.60(+2.22%) |
Jul 24, 2018 | 27.46 | 27.46 | 26.68 | 27.04 | 8,339,559 | -0.28(-1.02%) |
Jul 23, 2018 | 26.17 | 27.47 | 25.95 | 27.32 | 11,664,010 | +1.05(+4.00%) |
Jul 20, 2018 | 24.11 | 26.50 | 24.00 | 26.27 | 53,780,400 | -6.98(-20.99%) |
Jul 19, 2018 | 32.50 | 33.46 | 31.47 | 33.25 | 9,323,587 | +0.60(+1.84%) |
Jul 18, 2018 | 31.98 | 32.83 | 31.96 | 32.65 | 3,775,655 | +0.80(+2.51%) |
Jul 17, 2018 | 31.08 | 31.95 | 31.08 | 31.85 | 2,985,348 | +0.78(+2.51%) |
Jul 16, 2018 | 31.68 | 31.78 | 30.83 | 31.07 | 2,528,676 | -0.22(-0.70%) |
Jul 13, 2018 | 30.96 | 31.56 | 30.93 | 31.29 | 4,520,220 | +0.33(+1.07%) |
Jul 12, 2018 | 31.14 | 30.57 | 30.96 | 2,974,740 | -0.02(-0.06%) | |
Jul 11, 2018 | 30.99 | 31.29 | 30.60 | 30.98 | 2,210,218 | -0.31(-0.99%) |
Jul 10, 2018 | 30.98 | 31.36 | 30.95 | 31.29 | 1,731,616 | +0.35(+1.13%) |
Jul 09, 2018 | 31.61 | 31.71 | 30.38 | 30.94 | 3,262,155 | -0.06(-0.19%) |
Jul 06, 2018 | 30.77 | 31.11 | 30.70 | 31.00 | 1,677,845 | +0.15(+0.49%) |
Jul 05, 2018 | 30.89 | 31.13 | 30.33 | 30.85 | 2,412,796 | +0.15(+0.49%) |
Jul 03, 2018 | 30.70 | 30.70 | 30.70 | 0 | +0.25(+0.82%) | |
Jul 02, 2018 | 29.53 | 30.54 | 29.52 | 30.45 | 1,600,867 | +0.44(+1.47%) |
Jun 29, 2018 | 30.81 | 29.94 | 30.01 | 1,699,448 | +0.20(+0.67%) | |
Jun 28, 2018 | 29.90 | 30.33 | 29.65 | 29.81 | 2,196,918 | +0.13(+0.44%) |
Jun 27, 2018 | 30.31 | 30.59 | 29.68 | 29.68 | 2,020,399 | -0.67(-2.21%) |
Jun 26, 2018 | 29.52 | 30.50 | 29.35 | 30.35 | 2,522,072 | +0.84(+2.85%) |
Jun 25, 2018 | 30.40 | 30.51 | 29.50 | 29.51 | 2,282,675 | -0.91(-2.99%) |
Jun 22, 2018 | 30.61 | 30.75 | 30.09 | 30.42 | 3,346,355 | +0.05(+0.16%) |
Jun 21, 2018 | 29.58 | 30.71 | 29.58 | 30.37 | 3,692,755 | +1.20(+4.11%) |
Jun 20, 2018 | 29.36 | 28.96 | 29.17 | 1,036,565 | -0.11(-0.38%) | |
Jun 19, 2018 | 29.26 | 29.37 | 28.82 | 29.28 | 1,923,592 | -0.37(-1.25%) |
Jun 18, 2018 | 29.18 | 29.71 | 28.93 | 29.65 | 2,425,867 | +0.22(+0.75%) |
Jun 15, 2018 | 29.68 | 28.98 | 29.43 | 3,002,104 | +0.45(+1.55%) | |
Jun 14, 2018 | 29.05 | 29.09 | 28.58 | 28.98 | 1,834,892 | +0.16(+0.56%) |
Jun 13, 2018 | 29.16 | 29.41 | 28.72 | 28.82 | 2,125,153 | -0.28(-0.96%) |
Jun 12, 2018 | 28.80 | 29.25 | 28.68 | 29.10 | 1,957,869 | +0.34(+1.18%) |
Jun 11, 2018 | 28.83 | 29.07 | 28.66 | 28.76 | 2,157,832 | -0.01(-0.03%) |
Jun 08, 2018 | 28.25 | 29.09 | 28.23 | 28.77 | 3,534,424 | +0.45(+1.59%) |
Jun 07, 2018 | 28.58 | 28.78 | 28.12 | 28.32 | 3,268,475 | -0.25(-0.88%) |
Jun 06, 2018 | 28.45 | 28.57 | 4,763,470 | -0.98(-3.32%) | ||
Jun 05, 2018 | 29.41 | 29.97 | 29.05 | 29.55 | 4,274,959 | +0.19(+0.65%) |
Jun 04, 2018 | 29.55 | 29.56 | 28.98 | 29.36 | 2,715,656 | -0.11(-0.37%) |
Jun 01, 2018 | 29.33 | 29.55 | 28.70 | 29.47 | 3,309,503 | +0.41(+1.41%) |
May 31, 2018 | 29.90 | 29.97 | 29.04 | 29.06 | 2,170,456 | -0.79(-2.65%) |
May 30, 2018 | 30.00 | 30.11 | 29.68 | 29.85 | 1,545,437 | +0.05(+0.17%) |
May 29, 2018 | 30.51 | 30.74 | 29.62 | 29.80 | 2,690,999 | -1.01(-3.28%) |
May 25, 2018 | 30.81 | 30.81 | 30.81 | 0 | +0.55(+1.82%) | |
May 24, 2018 | 30.21 | 30.51 | 29.76 | 30.26 | 2,071,078 | +0.07(+0.23%) |
May 23, 2018 | 30.15 | 30.66 | 29.95 | 30.19 | 2,170,019 | +0.03(+0.10%) |
May 22, 2018 | 30.49 | 30.54 | 30.08 | 30.16 | 1,083,189 | -0.30(-0.98%) |
May 21, 2018 | 30.60 | 30.60 | 30.31 | 30.46 | 2,801,457 | +0.06(+0.20%) |
May 18, 2018 | 30.25 | 30.57 | 30.14 | 30.40 | 2,410,955 | +0.16(+0.53%) |
May 17, 2018 | 30.12 | 30.51 | 30.03 | 30.24 | 3,394,168 | +0.12(+0.40%) |
May 16, 2018 | 29.75 | 30.29 | 29.40 | 30.12 | 2,301,569 | +0.66(+2.24%) |
May 15, 2018 | 28.90 | 29.67 | 28.88 | 29.46 | 1,989,825 | +0.53(+1.83%) |
May 14, 2018 | 29.05 | 29.27 | 28.86 | 28.93 | 3,113,641 | -0.09(-0.31%) |
May 11, 2018 | 29.39 | 29.57 | 29.00 | 29.02 | 2,574,383 | -0.30(-1.02%) |
May 10, 2018 | 29.26 | 29.52 | 28.86 | 29.32 | 2,875,463 | +0.06(+0.21%) |
May 09, 2018 | 29.87 | 30.08 | 29.10 | 29.26 | 5,198,726 | -0.53(-1.78%) |
May 08, 2018 | 29.05 | 29.81 | 29.02 | 29.79 | 3,235,867 | +0.74(+2.55%) |
May 07, 2018 | 28.77 | 29.13 | 28.66 | 29.05 | 4,027,547 | +0.38(+1.33%) |
May 04, 2018 | 27.45 | 28.80 | 27.36 | 28.67 | 3,858,629 | +1.18(+4.29%) |
May 03, 2018 | 27.89 | 28.03 | 27.42 | 27.49 | 3,135,007 | -0.60(-2.14%) |
May 02, 2018 | 28.13 | 28.48 | 28.05 | 28.09 | 3,153,281 | -0.07(-0.25%) |