Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 26.99 | 27.10 | 26.78 | 26.95 | 3,791,837 | +0.16(+0.60%) |
Mar 28, 2019 | 26.90 | 27.00 | 26.62 | 26.79 | 2,373,878 | +0.00(+0.00%) |
Mar 27, 2019 | 26.98 | 27.12 | 26.68 | 26.79 | 1,787,214 | -0.10(-0.39%) |
Mar 26, 2019 | 27.01 | 27.15 | 26.67 | 26.90 | 2,187,648 | -0.02(-0.07%) |
Mar 25, 2019 | 26.88 | 27.26 | 26.80 | 26.91 | 1,661,137 | -0.02(-0.07%) |
Mar 22, 2019 | 27.40 | 27.48 | 26.92 | 26.93 | 1,778,670 | -0.62(-2.24%) |
Mar 21, 2019 | 27.19 | 27.69 | 27.16 | 27.55 | 1,525,957 | +0.29(+1.08%) |
Mar 20, 2019 | 27.22 | 27.54 | 26.88 | 27.26 | 3,302,817 | +0.06(+0.21%) |
Mar 19, 2019 | 26.96 | 27.52 | 26.92 | 27.20 | 2,948,808 | +0.30(+1.13%) |
Mar 18, 2019 | 26.53 | 26.90 | 26.25 | 26.90 | 2,033,218 | +0.44(+1.65%) |
Mar 15, 2019 | 26.49 | 26.63 | 26.19 | 26.46 | 4,894,819 | -0.02(-0.07%) |
Mar 14, 2019 | 25.94 | 26.51 | 25.78 | 26.48 | 4,123,600 | +0.51(+1.98%) |
Mar 13, 2019 | 25.58 | 26.12 | 25.51 | 25.96 | 4,717,165 | +0.45(+1.75%) |
Mar 12, 2019 | 25.90 | 26.01 | 25.49 | 25.52 | 3,644,373 | -0.43(-1.65%) |
Mar 11, 2019 | 26.05 | 26.19 | 25.85 | 25.95 | 2,580,275 | -0.03(-0.11%) |
Mar 08, 2019 | 26.15 | 26.24 | 25.87 | 25.97 | 2,564,815 | -0.43(-1.62%) |
Mar 07, 2019 | 26.90 | 27.13 | 26.18 | 26.40 | 2,482,804 | -0.64(-2.35%) |
Mar 06, 2019 | 26.92 | 27.23 | 26.53 | 27.04 | 3,994,820 | +0.66(+2.48%) |
Mar 05, 2019 | 26.75 | 26.89 | 26.34 | 26.38 | 3,979,642 | -0.30(-1.14%) |
Mar 04, 2019 | 27.02 | 27.54 | 26.26 | 26.69 | 3,524,139 | +0.27(+1.01%) |
Mar 01, 2019 | 26.52 | 26.76 | 25.92 | 26.42 | 4,333,483 | +0.11(+0.43%) |
Feb 28, 2019 | 25.71 | 26.98 | 24.62 | 26.31 | 6,557,662 | +0.42(+1.61%) |
Feb 27, 2019 | 25.91 | 26.06 | 25.66 | 25.89 | 4,062,355 | +0.00(+0.00%) |
Feb 26, 2019 | 26.15 | 26.27 | 25.88 | 25.89 | 2,237,069 | -0.25(-0.94%) |
Feb 25, 2019 | 26.23 | 26.44 | 26.09 | 26.14 | 2,155,242 | +0.18(+0.70%) |
Feb 22, 2019 | 26.00 | 26.14 | 25.73 | 25.96 | 2,127,834 | -0.01(-0.04%) |
Feb 21, 2019 | 25.62 | 26.07 | 25.57 | 25.96 | 1,826,732 | +0.35(+1.37%) |
Feb 20, 2019 | 25.70 | 25.80 | 25.48 | 25.61 | 2,691,620 | -0.03(-0.11%) |
Feb 19, 2019 | 25.68 | 25.76 | 25.53 | 25.64 | 2,208,463 | -0.14(-0.55%) |
Feb 15, 2019 | 25.37 | 25.79 | 25.04 | 25.78 | 3,272,198 | +0.66(+2.61%) |
Feb 14, 2019 | 25.27 | 25.37 | 25.11 | 25.13 | 2,105,411 | -0.28(-1.08%) |
Feb 13, 2019 | 25.49 | 25.64 | 25.19 | 25.40 | 2,557,464 | +0.05(+0.19%) |
Feb 12, 2019 | 25.18 | 25.41 | 25.14 | 25.36 | 2,518,230 | +0.27(+1.06%) |
Feb 11, 2019 | 25.03 | 25.14 | 24.83 | 25.09 | 1,329,317 | +0.18(+0.72%) |
Feb 08, 2019 | 24.85 | 25.04 | 24.66 | 24.91 | 1,871,121 | -0.02(-0.08%) |
Feb 07, 2019 | 25.58 | 25.64 | 24.85 | 24.93 | 1,441,104 | -0.74(-2.89%) |
Feb 06, 2019 | 25.81 | 25.91 | 25.59 | 25.67 | 2,269,799 | -0.13(-0.52%) |
Feb 05, 2019 | 25.82 | 26.08 | 25.59 | 25.80 | 2,702,500 | +0.00(+0.00%) |
Feb 04, 2019 | 25.10 | 25.80 | 24.86 | 25.80 | 3,084,416 | +0.70(+2.80%) |
Feb 01, 2019 | 24.85 | 25.17 | 24.67 | 25.10 | 2,336,216 | +0.20(+0.80%) |
Jan 31, 2019 | 25.17 | 25.33 | 24.78 | 24.90 | 1,803,108 | -0.33(-1.32%) |
Jan 30, 2019 | 25.12 | 25.31 | 24.71 | 25.23 | 2,127,956 | +0.28(+1.14%) |
Jan 29, 2019 | 24.98 | 25.09 | 24.69 | 24.95 | 2,016,131 | -0.03(-0.11%) |
Jan 28, 2019 | 24.58 | 24.99 | 24.41 | 24.98 | 2,791,503 | +0.21(+0.84%) |
Jan 25, 2019 | 25.17 | 25.25 | 24.71 | 24.77 | 2,479,525 | -0.15(-0.61%) |
Jan 24, 2019 | 24.45 | 24.94 | 24.45 | 24.92 | 3,864,904 | +0.41(+1.67%) |
Jan 23, 2019 | 24.74 | 24.89 | 24.16 | 24.51 | 3,766,781 | -0.09(-0.35%) |
Jan 22, 2019 | 24.75 | 24.93 | 24.45 | 24.60 | 2,892,025 | -0.33(-1.33%) |
Jan 18, 2019 | 25.02 | 25.21 | 24.30 | 24.93 | 6,152,588 | -0.62(-2.42%) |
Jan 17, 2019 | 25.37 | 25.90 | 25.25 | 25.55 | 3,069,017 | +0.08(+0.30%) |
Jan 16, 2019 | 25.29 | 25.60 | 25.14 | 25.47 | 2,571,409 | +0.15(+0.60%) |
Jan 15, 2019 | 25.36 | 25.51 | 25.08 | 25.32 | 3,307,468 | +0.01(+0.04%) |
Jan 14, 2019 | 24.83 | 25.47 | 24.72 | 25.31 | 3,076,631 | +0.31(+1.25%) |
Jan 11, 2019 | 24.70 | 25.14 | 24.44 | 25.00 | 3,802,893 | +0.12(+0.50%) |
Jan 10, 2019 | 24.19 | 24.89 | 23.87 | 24.87 | 4,720,441 | +0.39(+1.59%) |
Jan 09, 2019 | 23.78 | 24.50 | 23.59 | 24.48 | 3,764,234 | +0.91(+3.87%) |
Jan 08, 2019 | 23.25 | 23.58 | 23.06 | 23.57 | 3,632,057 | +0.62(+2.69%) |
Jan 07, 2019 | 22.55 | 23.15 | 22.46 | 22.95 | 3,611,953 | +0.32(+1.43%) |
Jan 04, 2019 | 22.11 | 22.98 | 22.00 | 22.63 | 3,597,459 | +0.87(+4.02%) |
Jan 03, 2019 | 22.45 | 22.52 | 21.60 | 21.76 | 5,349,065 | -0.75(-3.33%) |
Jan 02, 2019 | 22.18 | 22.80 | 21.95 | 22.51 | 4,395,999 | -0.03(-0.13%) |
Dec 31, 2018 | 22.91 | 23.03 | 22.14 | 22.54 | 3,137,734 | -0.22(-0.96%) |
Dec 28, 2018 | 23.02 | 23.13 | 22.58 | 22.75 | 3,118,254 | -0.12(-0.54%) |
Dec 27, 2018 | 23.08 | 23.27 | 22.02 | 22.88 | 3,838,465 | -0.63(-2.67%) |
Dec 26, 2018 | 22.86 | 23.51 | 22.54 | 23.50 | 4,570,867 | +0.81(+3.56%) |
Dec 24, 2018 | 22.27 | 22.86 | 21.98 | 22.70 | 3,047,600 | +0.31(+1.40%) |
Dec 21, 2018 | 22.66 | 23.03 | 22.36 | 22.38 | 6,715,504 | -0.26(-1.13%) |
Dec 20, 2018 | 23.06 | 23.08 | 22.28 | 22.64 | 4,653,689 | -0.47(-2.01%) |
Dec 19, 2018 | 23.35 | 24.07 | 22.80 | 23.11 | 4,900,345 | -0.21(-0.90%) |
Dec 18, 2018 | 23.53 | 23.82 | 23.02 | 23.32 | 4,911,247 | +0.00(+0.00%) |
Dec 17, 2018 | 23.32 | 23.75 | 23.01 | 23.32 | 3,457,079 | -0.05(-0.20%) |
Dec 14, 2018 | 23.74 | 24.05 | 23.23 | 23.36 | 2,618,411 | -0.60(-2.50%) |
Dec 13, 2018 | 24.65 | 24.80 | 23.93 | 23.96 | 2,247,544 | -0.57(-2.32%) |
Dec 12, 2018 | 24.31 | 24.90 | 24.17 | 24.53 | 4,701,915 | +0.49(+2.05%) |
Dec 11, 2018 | 24.69 | 24.82 | 23.91 | 24.04 | 2,931,968 | -0.30(-1.25%) |
Dec 10, 2018 | 24.41 | 24.79 | 23.80 | 24.34 | 2,546,052 | +0.00(+0.00%) |
Dec 07, 2018 | 24.94 | 25.44 | 24.29 | 24.34 | 2,670,217 | -0.69(-2.77%) |
Dec 06, 2018 | 25.01 | 25.13 | 24.38 | 25.03 | 3,701,571 | -0.28(-1.13%) |
Dec 04, 2018 | 26.81 | 26.84 | 25.30 | 25.32 | 2,518,063 | -1.53(-5.70%) |
Dec 03, 2018 | 26.99 | 27.19 | 26.53 | 26.85 | 2,951,055 | +0.41(+1.54%) |
Nov 30, 2018 | 26.43 | 26.58 | 26.14 | 26.44 | 2,811,736 | +0.06(+0.22%) |
Nov 29, 2018 | 26.52 | 26.72 | 26.33 | 26.38 | 2,437,993 | -0.24(-0.89%) |
Nov 28, 2018 | 26.33 | 26.63 | 25.77 | 26.62 | 3,826,103 | +0.39(+1.48%) |
Nov 27, 2018 | 26.31 | 26.48 | 26.03 | 26.23 | 2,378,828 | -0.16(-0.61%) |
Nov 26, 2018 | 26.25 | 26.41 | 25.96 | 26.39 | 2,203,534 | +0.43(+1.65%) |
Nov 23, 2018 | 25.74 | 26.10 | 25.72 | 25.96 | 557,124 | +0.05(+0.18%) |
Nov 21, 2018 | 25.92 | 25.92 | 25.92 | 0 | +0.32(+1.26%) | |
Nov 20, 2018 | 25.74 | 26.17 | 25.46 | 25.59 | 4,019,340 | -0.51(-1.96%) |
Nov 19, 2018 | 26.96 | 27.07 | 26.07 | 26.11 | 2,404,113 | -0.86(-3.20%) |
Nov 16, 2018 | 26.27 | 27.17 | 26.21 | 26.97 | 4,589,038 | +0.57(+2.16%) |
Nov 15, 2018 | 26.19 | 26.60 | 25.73 | 26.40 | 3,206,456 | +0.09(+0.32%) |
Nov 14, 2018 | 26.04 | 26.64 | 26.04 | 26.32 | 3,490,294 | +0.62(+2.40%) |
Nov 13, 2018 | 25.89 | 26.37 | 25.66 | 25.70 | 2,989,917 | -0.16(-0.62%) |
Nov 12, 2018 | 26.30 | 26.40 | 25.82 | 25.86 | 3,056,045 | -0.47(-1.80%) |
Nov 09, 2018 | 27.11 | 27.36 | 26.17 | 26.34 | 2,827,952 | -0.88(-3.24%) |
Nov 08, 2018 | 26.80 | 27.37 | 26.80 | 27.22 | 4,251,064 | +0.26(+0.95%) |
Nov 07, 2018 | 26.58 | 27.03 | 26.34 | 26.96 | 3,217,773 | +0.49(+1.87%) |
Nov 06, 2018 | 26.37 | 26.65 | 26.18 | 26.47 | 2,190,005 | +0.10(+0.40%) |
Nov 05, 2018 | 26.37 | 26.69 | 26.29 | 26.36 | 1,979,074 | -0.01(-0.04%) |
Nov 02, 2018 | 26.52 | 26.74 | 26.22 | 26.37 | 2,471,417 | +0.10(+0.36%) |
Nov 01, 2018 | 25.98 | 26.53 | 25.92 | 26.28 | 4,283,378 | +0.38(+1.47%) |
Oct 31, 2018 | 25.58 | 26.17 | 25.46 | 25.90 | 5,820,443 | +0.56(+2.21%) |
Oct 30, 2018 | 25.26 | 25.59 | 24.91 | 25.34 | 4,589,733 | +0.06(+0.23%) |
Oct 29, 2018 | 25.55 | 26.09 | 24.96 | 25.28 | 4,939,314 | +0.23(+0.91%) |
Oct 26, 2018 | 24.89 | 25.49 | 24.77 | 25.05 | 5,876,816 | -0.21(-0.83%) |
Oct 25, 2018 | 24.45 | 25.73 | 24.07 | 25.26 | 7,124,561 | +0.87(+3.58%) |
Oct 24, 2018 | 25.53 | 25.72 | 24.34 | 24.39 | 4,762,166 | -1.24(-4.85%) |
Oct 23, 2018 | 25.53 | 25.80 | 25.00 | 25.63 | 3,699,960 | -0.34(-1.32%) |
Oct 22, 2018 | 26.49 | 26.59 | 25.96 | 25.97 | 2,678,727 | -0.39(-1.48%) |
Oct 19, 2018 | 26.69 | 27.00 | 26.31 | 26.36 | 1,861,644 | -0.21(-0.79%) |
Oct 18, 2018 | 27.12 | 27.33 | 26.53 | 26.57 | 3,999,750 | -0.60(-2.20%) |
Oct 17, 2018 | 27.85 | 28.11 | 27.13 | 27.17 | 3,881,926 | -0.77(-2.75%) |
Oct 16, 2018 | 27.24 | 28.01 | 27.06 | 27.94 | 2,891,212 | +0.85(+3.12%) |
Oct 15, 2018 | 27.00 | 27.34 | 26.94 | 27.09 | 1,926,409 | +0.00(+0.00%) |
Oct 12, 2018 | 27.33 | 27.44 | 26.80 | 27.09 | 3,589,562 | +0.20(+0.74%) |
Oct 11, 2018 | 27.12 | 27.86 | 26.75 | 26.90 | 6,076,623 | -0.26(-0.94%) |
Oct 10, 2018 | 28.04 | 28.25 | 26.88 | 27.15 | 6,009,723 | -1.08(-3.83%) |
Oct 09, 2018 | 28.66 | 28.88 | 28.19 | 28.23 | 2,694,350 | -0.44(-1.52%) |
Oct 08, 2018 | 28.50 | 28.90 | 28.40 | 28.67 | 2,270,075 | +0.14(+0.50%) |
Oct 05, 2018 | 28.86 | 28.86 | 28.38 | 28.53 | 3,591,563 | -0.28(-0.99%) |
Oct 04, 2018 | 29.37 | 29.37 | 28.74 | 28.81 | 2,800,878 | -0.64(-2.16%) |
Oct 03, 2018 | 29.84 | 29.95 | 29.43 | 29.45 | 2,205,925 | -0.26(-0.86%) |
Oct 02, 2018 | 29.93 | 30.05 | 29.64 | 29.71 | 2,877,514 | -0.32(-1.07%) |
Oct 01, 2018 | 30.30 | 30.35 | 29.91 | 30.03 | 2,464,490 | -0.05(-0.16%) |
Sep 28, 2018 | 30.04 | 30.36 | 29.83 | 30.08 | 2,787,307 | -0.05(-0.16%) |
Sep 27, 2018 | 30.22 | 30.37 | 29.95 | 30.12 | 2,110,760 | -0.09(-0.31%) |
Sep 26, 2018 | 30.42 | 30.62 | 30.15 | 30.22 | 2,133,588 | -0.07(-0.22%) |
Sep 25, 2018 | 30.11 | 30.30 | 29.85 | 30.29 | 2,462,896 | +0.16(+0.54%) |
Sep 24, 2018 | 30.65 | 30.68 | 29.79 | 30.12 | 2,672,660 | -0.64(-2.07%) |
Sep 21, 2018 | 31.49 | 31.55 | 30.72 | 30.76 | 5,724,662 | -0.60(-1.91%) |
Sep 20, 2018 | 30.77 | 31.46 | 30.39 | 31.36 | 3,821,257 | +0.57(+1.85%) |
Sep 19, 2018 | 30.65 | 30.95 | 30.64 | 30.79 | 1,980,350 | +0.12(+0.40%) |
Sep 18, 2018 | 30.50 | 30.77 | 30.21 | 30.67 | 2,932,375 | +0.24(+0.78%) |
Sep 17, 2018 | 31.00 | 31.12 | 30.39 | 30.43 | 2,799,812 | -0.70(-2.26%) |
Sep 14, 2018 | 31.40 | 31.44 | 30.87 | 31.13 | 2,779,620 | -0.21(-0.67%) |
Sep 13, 2018 | 31.43 | 31.54 | 31.11 | 31.34 | 2,131,701 | +0.09(+0.27%) |
Sep 12, 2018 | 31.52 | 31.56 | 31.21 | 31.25 | 1,965,619 | -0.32(-1.02%) |
Sep 11, 2018 | 31.58 | 31.83 | 31.33 | 31.58 | 2,379,133 | +0.04(+0.12%) |
Sep 10, 2018 | 31.83 | 31.84 | 31.43 | 31.54 | 1,893,336 | -0.07(-0.21%) |
Sep 07, 2018 | 31.89 | 32.01 | 31.48 | 31.61 | 1,505,847 | -0.41(-1.28%) |
Sep 06, 2018 | 32.81 | 32.81 | 31.90 | 32.01 | 1,411,759 | -0.28(-0.88%) |
Sep 05, 2018 | 32.47 | 32.60 | 32.15 | 32.30 | 2,566,278 | -0.25(-0.76%) |
Sep 04, 2018 | 32.59 | 32.74 | 32.39 | 32.55 | 2,785,614 | -0.24(-0.72%) |
Aug 31, 2018 | 32.78 | 32.78 | 32.78 | 0 | +0.18(+0.55%) | |
Aug 30, 2018 | 32.86 | 32.99 | 32.39 | 32.60 | 2,191,268 | -0.34(-1.04%) |
Aug 29, 2018 | 32.51 | 32.96 | 32.47 | 32.95 | 2,272,956 | +0.54(+1.67%) |
Aug 28, 2018 | 32.35 | 32.49 | 32.25 | 32.40 | 1,534,444 | +0.07(+0.21%) |
Aug 27, 2018 | 31.92 | 32.43 | 31.81 | 32.34 | 2,504,940 | +0.42(+1.31%) |
Aug 24, 2018 | 31.70 | 32.06 | 31.41 | 31.92 | 2,194,487 | +0.39(+1.23%) |
Aug 23, 2018 | 31.31 | 31.53 | 30.99 | 31.53 | 2,082,189 | +0.25(+0.79%) |
Aug 22, 2018 | 31.67 | 31.79 | 31.25 | 31.28 | 1,557,444 | -0.46(-1.44%) |
Aug 21, 2018 | 31.58 | 31.86 | 31.47 | 31.74 | 2,879,772 | +0.18(+0.57%) |
Aug 20, 2018 | 31.45 | 31.70 | 31.38 | 31.56 | 2,666,818 | +0.07(+0.21%) |
Aug 17, 2018 | 31.58 | 31.66 | 31.28 | 31.49 | 1,611,775 | -0.04(-0.12%) |
Aug 16, 2018 | 31.69 | 31.99 | 31.46 | 31.53 | 1,501,607 | +0.03(+0.09%) |
Aug 15, 2018 | 31.60 | 31.71 | 31.22 | 31.50 | 3,138,347 | -0.26(-0.81%) |
Aug 14, 2018 | 31.69 | 32.06 | 31.38 | 31.76 | 3,002,766 | +0.25(+0.78%) |
Aug 13, 2018 | 32.04 | 32.04 | 31.32 | 31.51 | 2,500,642 | -0.54(-1.69%) |
Aug 10, 2018 | 32.14 | 32.26 | 31.86 | 32.05 | 1,560,917 | -0.21(-0.65%) |
Aug 09, 2018 | 32.19 | 32.40 | 32.19 | 32.26 | 1,864,843 | +0.02(+0.06%) |
Aug 08, 2018 | 32.63 | 32.65 | 32.11 | 32.24 | 1,777,654 | -0.40(-1.22%) |
Aug 07, 2018 | 31.55 | 32.72 | 31.47 | 32.64 | 2,527,828 | +1.21(+3.84%) |
Aug 06, 2018 | 31.70 | 32.00 | 31.41 | 31.43 | 1,732,698 | -0.32(-1.02%) |
Aug 03, 2018 | 31.66 | 32.03 | 31.26 | 31.76 | 2,824,371 | +0.21(+0.66%) |
Aug 02, 2018 | 31.37 | 31.76 | 31.06 | 31.55 | 3,747,431 | +0.00(+0.00%) |
Aug 01, 2018 | 31.83 | 31.94 | 31.36 | 31.55 | 3,471,211 | -0.28(-0.89%) |
Jul 31, 2018 | 31.97 | 32.18 | 31.70 | 31.83 | 2,719,789 | -0.01(-0.03%) |
Jul 30, 2018 | 32.14 | 32.22 | 31.73 | 31.84 | 2,498,550 | -0.40(-1.24%) |
Jul 27, 2018 | 33.19 | 33.34 | 32.11 | 32.24 | 3,317,686 | -0.85(-2.55%) |
Jul 26, 2018 | 33.23 | 34.28 | 32.32 | 33.09 | 6,049,893 | +1.08(+3.38%) |
Jul 25, 2018 | 32.00 | 32.15 | 31.28 | 32.00 | 4,178,003 | +0.04(+0.12%) |
Jul 24, 2018 | 32.56 | 32.68 | 31.86 | 31.97 | 1,669,431 | -0.53(-1.64%) |
Jul 23, 2018 | 32.12 | 32.57 | 32.07 | 32.50 | 1,766,562 | +0.42(+1.30%) |
Jul 20, 2018 | 32.39 | 32.39 | 32.00 | 32.08 | 2,047,050 | -0.39(-1.20%) |
Jul 19, 2018 | 31.90 | 32.56 | 31.84 | 32.47 | 1,894,460 | +0.47(+1.45%) |
Jul 18, 2018 | 31.96 | 32.16 | 31.91 | 32.00 | 1,298,009 | +0.04(+0.12%) |
Jul 17, 2018 | 31.51 | 32.00 | 31.39 | 31.97 | 1,527,477 | +0.30(+0.96%) |
Jul 16, 2018 | 31.77 | 31.93 | 31.53 | 31.66 | 1,828,897 | -0.11(-0.36%) |
Jul 13, 2018 | 31.20 | 31.81 | 31.11 | 31.78 | 2,592,058 | +0.61(+1.95%) |
Jul 12, 2018 | 30.95 | 31.20 | 30.83 | 31.17 | 1,759,030 | +0.23(+0.74%) |
Jul 11, 2018 | 31.32 | 31.32 | 30.89 | 30.94 | 2,016,002 | -0.58(-1.84%) |
Jul 10, 2018 | 31.46 | 31.59 | 31.06 | 31.52 | 2,841,547 | +0.09(+0.30%) |
Jul 09, 2018 | 31.00 | 31.45 | 31.00 | 31.43 | 1,873,063 | +0.53(+1.72%) |
Jul 06, 2018 | 30.51 | 32.18 | 30.39 | 30.89 | 1,497,111 | +0.38(+1.25%) |
Jul 05, 2018 | 30.32 | 30.54 | 30.04 | 30.51 | 1,976,694 | +0.35(+1.17%) |
Jul 03, 2018 | 30.16 | 30.16 | 30.16 | 0 | +0.01(+0.03%) | |
Jul 02, 2018 | 30.22 | 30.24 | 29.68 | 30.15 | 2,039,254 | -0.14(-0.47%) |
Jun 29, 2018 | 30.27 | 30.60 | 30.18 | 30.30 | 2,093,091 | +0.10(+0.35%) |
Jun 28, 2018 | 30.09 | 30.25 | 29.79 | 30.19 | 1,310,315 | +0.09(+0.32%) |
Jun 27, 2018 | 30.50 | 30.86 | 30.09 | 30.10 | 2,189,287 | -0.39(-1.28%) |
Jun 26, 2018 | 30.84 | 31.10 | 30.41 | 30.49 | 2,502,079 | -0.26(-0.83%) |
Jun 25, 2018 | 31.20 | 31.22 | 30.57 | 30.74 | 1,687,349 | -0.47(-1.52%) |
Jun 22, 2018 | 30.68 | 31.38 | 30.56 | 31.22 | 4,084,862 | +0.63(+2.05%) |
Jun 21, 2018 | 31.10 | 31.10 | 30.49 | 30.59 | 1,756,488 | -0.52(-1.68%) |
Jun 20, 2018 | 31.25 | 31.30 | 31.07 | 31.11 | 2,989,842 | -0.07(-0.21%) |
Jun 19, 2018 | 31.20 | 31.32 | 31.09 | 31.18 | 3,189,056 | -0.21(-0.67%) |
Jun 18, 2018 | 31.55 | 31.78 | 31.38 | 31.39 | 2,823,071 | -0.38(-1.20%) |
Jun 15, 2018 | 31.77 | 31.48 | 31.77 | 4,555,141 | +0.28(+0.90%) | |
Jun 14, 2018 | 31.25 | 31.65 | 31.06 | 31.48 | 1,861,053 | +0.32(+1.04%) |
Jun 13, 2018 | 31.18 | 31.51 | 30.99 | 31.16 | 2,752,360 | +0.07(+0.21%) |
Jun 12, 2018 | 31.08 | 31.24 | 30.95 | 31.09 | 2,014,654 | +0.03(+0.09%) |
Jun 11, 2018 | 31.00 | 31.32 | 31.00 | 31.06 | 2,149,309 | +0.11(+0.37%) |
Jun 08, 2018 | 30.96 | 31.10 | 30.73 | 30.95 | 1,564,729 | +0.02(+0.06%) |
Jun 07, 2018 | 30.93 | 31.14 | 30.74 | 30.93 | 2,439,183 | -0.09(-0.28%) |
Jun 06, 2018 | 31.15 | 31.02 | 2,107,441 | +0.16(+0.52%) | ||
Jun 05, 2018 | 30.87 | 31.13 | 30.55 | 30.86 | 3,460,477 | +0.00(+0.00%) |
Jun 04, 2018 | 30.27 | 30.87 | 30.27 | 30.86 | 2,986,226 | +0.53(+1.75%) |
Jun 01, 2018 | 30.34 | 31.06 | 30.27 | 30.32 | 3,737,223 | +0.15(+0.50%) |
May 31, 2018 | 29.65 | 30.38 | 29.48 | 30.17 | 4,948,141 | +0.53(+1.79%) |
May 30, 2018 | 29.55 | 29.99 | 29.17 | 29.64 | 3,472,917 | +0.60(+2.06%) |
May 29, 2018 | 28.97 | 29.55 | 28.69 | 29.04 | 3,053,806 | -0.17(-0.59%) |
May 25, 2018 | 29.21 | 29.21 | 29.21 | 0 | +0.66(+2.29%) | |
May 24, 2018 | 28.31 | 28.69 | 28.22 | 28.56 | 3,212,353 | +0.28(+1.01%) |
May 23, 2018 | 28.57 | 28.60 | 28.16 | 28.27 | 2,490,367 | -0.36(-1.26%) |
May 22, 2018 | 29.23 | 29.43 | 28.62 | 28.63 | 1,386,669 | -0.59(-2.01%) |
May 21, 2018 | 29.13 | 29.32 | 28.98 | 29.22 | 1,575,467 | +0.28(+0.95%) |
May 18, 2018 | 28.89 | 29.04 | 28.81 | 28.95 | 1,843,444 | -0.05(-0.16%) |
May 17, 2018 | 28.97 | 29.11 | 28.85 | 28.99 | 1,271,344 | -0.09(-0.29%) |
May 16, 2018 | 28.88 | 29.26 | 28.72 | 29.08 | 1,978,052 | +0.29(+0.99%) |
May 15, 2018 | 28.86 | 29.00 | 28.72 | 28.79 | 1,823,195 | -0.27(-0.92%) |
May 14, 2018 | 28.92 | 29.26 | 28.82 | 29.06 | 2,125,699 | +0.30(+1.06%) |
May 11, 2018 | 28.73 | 28.90 | 28.51 | 28.76 | 2,075,172 | +0.00(+0.00%) |
May 10, 2018 | 28.77 | 29.12 | 28.60 | 28.76 | 1,977,366 | +0.08(+0.26%) |
May 09, 2018 | 28.99 | 29.17 | 28.59 | 28.68 | 1,779,741 | -0.31(-1.08%) |
May 08, 2018 | 29.02 | 29.17 | 28.85 | 28.99 | 3,707,970 | -0.10(-0.36%) |
May 07, 2018 | 28.79 | 29.21 | 28.61 | 29.10 | 2,924,414 | +0.48(+1.69%) |
May 04, 2018 | 28.71 | 28.71 | 28.40 | 28.61 | 2,878,132 | -0.10(-0.36%) |
May 03, 2018 | 28.63 | 28.81 | 28.21 | 28.72 | 3,509,669 | -0.03(-0.10%) |
May 02, 2018 | 28.67 | 28.97 | 28.58 | 28.75 | 4,832,963 | +0.00(+0.00%) |
May 01, 2018 | 29.40 | 29.46 | 28.36 | 28.75 | 6,027,011 | -0.71(-2.42%) |
Apr 30, 2018 | 29.94 | 30.19 | 29.28 | 29.46 | 4,414,088 | -0.60(-1.99%) |
Apr 27, 2018 | 29.45 | 30.93 | 29.34 | 30.06 | 9,877,795 | +1.17(+4.04%) |
Apr 26, 2018 | 31.34 | 31.34 | 28.11 | 28.89 | 16,249,470 | -6.81(-19.07%) |
Apr 25, 2018 | 35.49 | 35.97 | 35.33 | 35.70 | 2,448,604 | +0.09(+0.24%) |
Apr 24, 2018 | 36.68 | 36.69 | 35.45 | 35.61 | 2,130,417 | -0.80(-2.19%) |
Apr 23, 2018 | 36.34 | 36.60 | 36.15 | 36.41 | 2,428,856 | +0.09(+0.24%) |
Apr 20, 2018 | 36.87 | 36.93 | 36.32 | 36.33 | 1,612,552 | -0.36(-0.98%) |
Apr 19, 2018 | 37.29 | 37.52 | 36.58 | 36.69 | 1,179,256 | -0.57(-1.53%) |
Apr 18, 2018 | 37.04 | 37.39 | 36.67 | 37.26 | 1,392,356 | +0.18(+0.49%) |
Apr 17, 2018 | 36.69 | 37.10 | 36.53 | 37.08 | 1,935,764 | +0.40(+1.09%) |
Apr 16, 2018 | 36.61 | 37.01 | 36.48 | 36.68 | 1,367,445 | +0.41(+1.13%) |
Apr 13, 2018 | 36.56 | 37.00 | 36.17 | 36.27 | 1,315,710 | -0.09(-0.26%) |
Apr 12, 2018 | 36.30 | 36.57 | 36.06 | 36.36 | 1,246,612 | +0.23(+0.63%) |
Apr 11, 2018 | 35.89 | 36.27 | 35.82 | 36.14 | 1,402,637 | -0.08(-0.21%) |
Apr 10, 2018 | 36.65 | 36.65 | 36.18 | 36.21 | 1,713,934 | +0.02(+0.05%) |
Apr 09, 2018 | 36.46 | 36.59 | 36.16 | 36.19 | 1,674,612 | -0.07(-0.18%) |
Apr 06, 2018 | 36.26 | 1,279,466 | -0.52(-1.42%) | |||
Apr 05, 2018 | 36.57 | 36.93 | 36.17 | 36.78 | 1,324,043 | +0.47(+1.31%) |
Apr 04, 2018 | 35.50 | 36.51 | 35.16 | 36.31 | 1,978,820 | +0.42(+1.16%) |
Apr 03, 2018 | 35.45 | 36.05 | 35.45 | 35.89 | 2,486,482 | +0.61(+1.72%) |