Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 20.82 | 21.30 | 20.70 | 21.00 | 6,292,780 | -0.31(-1.47%) |
May 30, 2019 | 21.38 | 21.65 | 21.13 | 21.32 | 4,793,406 | -0.12(-0.55%) |
May 29, 2019 | 20.95 | 21.49 | 20.82 | 21.44 | 5,154,307 | +0.16(+0.74%) |
May 28, 2019 | 21.43 | 21.64 | 21.24 | 21.28 | 5,094,981 | -0.02(-0.09%) |
May 24, 2019 | 21.58 | 21.89 | 21.18 | 21.30 | 4,959,464 | -0.07(-0.32%) |
May 23, 2019 | 22.44 | 22.46 | 21.21 | 21.37 | 6,831,053 | -1.59(-6.93%) |
May 22, 2019 | 23.55 | 23.60 | 22.95 | 22.96 | 3,556,657 | -0.86(-3.63%) |
May 21, 2019 | 23.65 | 24.19 | 23.64 | 23.82 | 3,550,533 | +0.24(+1.00%) |
May 20, 2019 | 23.38 | 23.69 | 23.31 | 23.59 | 4,723,452 | +0.18(+0.75%) |
May 17, 2019 | 23.81 | 23.89 | 23.33 | 23.41 | 2,899,634 | -0.64(-2.65%) |
May 16, 2019 | 23.85 | 24.09 | 23.82 | 24.05 | 3,992,783 | +0.33(+1.41%) |
May 15, 2019 | 23.25 | 23.81 | 23.17 | 23.71 | 4,135,598 | +0.09(+0.37%) |
May 14, 2019 | 23.09 | 23.90 | 23.09 | 23.63 | 3,737,534 | +0.57(+2.47%) |
May 13, 2019 | 23.36 | 23.51 | 22.81 | 23.06 | 4,245,652 | -0.61(-2.57%) |
May 10, 2019 | 23.82 | 23.88 | 23.14 | 23.66 | 4,967,920 | -0.23(-0.94%) |
May 09, 2019 | 23.77 | 24.07 | 23.25 | 23.89 | 5,482,816 | -0.21(-0.86%) |
May 08, 2019 | 23.76 | 24.36 | 23.73 | 24.10 | 3,928,830 | +0.26(+1.11%) |
May 07, 2019 | 24.00 | 24.14 | 23.42 | 23.83 | 7,929,926 | -0.48(-1.98%) |
May 06, 2019 | 24.09 | 24.40 | 23.71 | 24.31 | 8,231,544 | -0.16(-0.64%) |
May 03, 2019 | 24.91 | 25.32 | 24.30 | 24.47 | 10,057,079 | -0.42(-1.70%) |
May 02, 2019 | 24.99 | 25.49 | 24.74 | 24.89 | 7,195,470 | -0.53(-2.08%) |
May 01, 2019 | 26.47 | 26.61 | 25.41 | 25.42 | 6,296,952 | -1.02(-3.84%) |
Apr 30, 2019 | 27.17 | 27.22 | 26.41 | 26.44 | 5,286,196 | -0.35(-1.31%) |
Apr 29, 2019 | 26.45 | 27.03 | 26.45 | 26.79 | 6,050,463 | +0.33(+1.26%) |
Apr 26, 2019 | 26.28 | 26.92 | 26.16 | 26.45 | 8,044,099 | -0.17(-0.62%) |
Apr 25, 2019 | 26.90 | 27.02 | 26.06 | 26.62 | 8,124,883 | -0.32(-1.20%) |
Apr 24, 2019 | 27.36 | 27.74 | 26.94 | 26.94 | 6,025,493 | -0.27(-1.00%) |
Apr 23, 2019 | 27.30 | 27.65 | 26.89 | 27.22 | 4,685,903 | -0.02(-0.07%) |
Apr 22, 2019 | 26.91 | 27.41 | 26.59 | 27.24 | 4,748,328 | +0.75(+2.84%) |
Apr 18, 2019 | 26.64 | 26.78 | 26.17 | 26.48 | 5,449,502 | -0.10(-0.37%) |
Apr 17, 2019 | 26.75 | 27.20 | 26.49 | 26.58 | 7,395,605 | +0.11(+0.41%) |
Apr 16, 2019 | 25.95 | 26.47 | 25.74 | 26.47 | 5,998,639 | +0.63(+2.42%) |
Apr 15, 2019 | 25.93 | 26.48 | 25.76 | 25.85 | 6,707,764 | -0.40(-1.53%) |
Apr 12, 2019 | 26.38 | 27.01 | 25.97 | 26.25 | 12,754,131 | +1.70(+6.92%) |
Apr 11, 2019 | 24.46 | 24.94 | 24.24 | 24.55 | 4,163,215 | -0.10(-0.40%) |
Apr 10, 2019 | 24.17 | 24.74 | 24.04 | 24.65 | 5,498,050 | +0.71(+2.98%) |
Apr 09, 2019 | 24.73 | 24.83 | 23.87 | 23.93 | 6,018,566 | -0.95(-3.81%) |
Apr 08, 2019 | 25.17 | 25.41 | 24.74 | 24.88 | 5,723,592 | -0.25(-1.01%) |
Apr 05, 2019 | 24.39 | 25.21 | 24.39 | 25.14 | 5,588,921 | +0.84(+3.46%) |
Apr 04, 2019 | 24.49 | 24.61 | 24.07 | 24.30 | 4,184,938 | -0.13(-0.52%) |
Apr 03, 2019 | 25.06 | 25.13 | 24.08 | 24.42 | 4,963,792 | -0.51(-2.04%) |
Apr 02, 2019 | 25.20 | 25.35 | 24.92 | 24.93 | 5,339,362 | -0.16(-0.62%) |
Apr 01, 2019 | 24.43 | 25.22 | 24.43 | 25.09 | 5,778,170 | +0.93(+3.84%) |
Mar 29, 2019 | 24.65 | 24.96 | 24.10 | 24.16 | 3,940,261 | -0.16(-0.64%) |
Mar 28, 2019 | 23.82 | 24.42 | 23.70 | 24.32 | 3,185,287 | +0.23(+0.97%) |
Mar 27, 2019 | 24.41 | 24.62 | 23.91 | 24.08 | 4,610,212 | -0.42(-1.71%) |
Mar 26, 2019 | 24.30 | 24.75 | 24.28 | 24.50 | 4,057,142 | +0.63(+2.62%) |
Mar 25, 2019 | 23.37 | 23.91 | 23.08 | 23.88 | 4,916,333 | +0.46(+1.96%) |
Mar 22, 2019 | 24.09 | 24.18 | 22.97 | 23.42 | 6,381,825 | -0.95(-3.89%) |
Mar 21, 2019 | 24.15 | 24.47 | 23.91 | 24.36 | 4,199,823 | +0.07(+0.28%) |
Mar 20, 2019 | 23.43 | 24.59 | 23.25 | 24.30 | 7,338,465 | +0.85(+3.62%) |
Mar 19, 2019 | 23.97 | 24.03 | 23.30 | 23.45 | 6,946,536 | +0.20(+0.84%) |
Mar 18, 2019 | 22.70 | 23.35 | 22.70 | 23.25 | 4,436,786 | +0.68(+3.03%) |
Mar 15, 2019 | 21.94 | 22.69 | 21.93 | 22.57 | 7,921,980 | +0.40(+1.81%) |
Mar 14, 2019 | 21.96 | 22.28 | 21.80 | 22.17 | 5,296,860 | +0.21(+0.98%) |
Mar 13, 2019 | 22.05 | 22.23 | 21.39 | 21.95 | 5,290,216 | +0.03(+0.13%) |
Mar 12, 2019 | 21.69 | 22.06 | 21.44 | 21.92 | 4,482,967 | +0.39(+1.82%) |
Mar 11, 2019 | 21.03 | 21.57 | 20.92 | 21.53 | 4,863,213 | +0.61(+2.89%) |
Mar 08, 2019 | 21.61 | 21.65 | 20.83 | 20.93 | 7,223,250 | -1.19(-5.39%) |
Mar 07, 2019 | 22.42 | 22.45 | 21.89 | 22.12 | 4,930,736 | -0.35(-1.56%) |
Mar 06, 2019 | 22.83 | 23.07 | 22.40 | 22.47 | 7,801,782 | -0.57(-2.46%) |
Mar 05, 2019 | 23.22 | 23.30 | 22.76 | 23.04 | 5,954,605 | -0.05(-0.21%) |
Mar 04, 2019 | 22.47 | 23.10 | 22.47 | 23.08 | 8,911,247 | +0.78(+3.50%) |
Mar 01, 2019 | 21.74 | 22.30 | 21.65 | 22.30 | 7,608,442 | +0.66(+3.07%) |
Feb 28, 2019 | 22.06 | 22.07 | 21.28 | 21.64 | 8,175,421 | -0.32(-1.47%) |
Feb 27, 2019 | 21.78 | 22.14 | 21.26 | 21.96 | 8,617,583 | +0.36(+1.67%) |
Feb 26, 2019 | 22.15 | 22.36 | 21.57 | 21.60 | 7,731,288 | -0.60(-2.68%) |
Feb 25, 2019 | 22.41 | 22.85 | 22.19 | 22.20 | 5,394,208 | -0.43(-1.90%) |
Feb 22, 2019 | 23.53 | 23.54 | 22.49 | 22.63 | 7,187,013 | -0.68(-2.93%) |
Feb 21, 2019 | 23.33 | 23.67 | 23.13 | 23.31 | 8,583,506 | -0.19(-0.79%) |
Feb 20, 2019 | 22.89 | 23.64 | 22.67 | 23.49 | 9,624,621 | +0.34(+1.48%) |
Feb 19, 2019 | 21.74 | 23.55 | 21.25 | 23.15 | 16,114,343 | +1.04(+4.68%) |
Feb 15, 2019 | 21.75 | 22.34 | 21.65 | 22.12 | 11,441,120 | +0.62(+2.86%) |
Feb 14, 2019 | 21.21 | 21.62 | 21.10 | 21.50 | 4,917,233 | +0.12(+0.55%) |
Feb 13, 2019 | 20.84 | 21.44 | 20.84 | 21.38 | 4,327,870 | +0.66(+3.21%) |
Feb 12, 2019 | 20.97 | 21.25 | 20.64 | 20.72 | 6,384,325 | +0.21(+1.00%) |
Feb 11, 2019 | 19.91 | 20.52 | 19.67 | 20.52 | 5,160,888 | +0.35(+1.74%) |
Feb 08, 2019 | 20.41 | 20.51 | 19.45 | 20.16 | 6,053,547 | -0.30(-1.48%) |
Feb 07, 2019 | 21.58 | 21.59 | 20.39 | 20.47 | 5,095,820 | -1.27(-5.86%) |
Feb 06, 2019 | 22.03 | 22.06 | 21.63 | 21.74 | 4,057,871 | -0.48(-2.14%) |
Feb 05, 2019 | 22.31 | 22.58 | 22.12 | 22.22 | 5,019,594 | -0.05(-0.22%) |
Feb 04, 2019 | 21.55 | 22.31 | 21.51 | 22.26 | 4,604,219 | +0.51(+2.32%) |
Feb 01, 2019 | 21.81 | 22.10 | 21.54 | 21.76 | 4,585,762 | +0.05(+0.22%) |
Jan 31, 2019 | 22.46 | 22.55 | 21.55 | 21.71 | 4,120,510 | -0.62(-2.78%) |
Jan 30, 2019 | 22.17 | 22.35 | 21.88 | 22.33 | 5,153,545 | +0.33(+1.50%) |
Jan 29, 2019 | 21.40 | 22.24 | 21.27 | 22.00 | 8,273,144 | +0.81(+3.81%) |
Jan 28, 2019 | 20.84 | 21.26 | 20.78 | 21.20 | 3,477,788 | -0.12(-0.55%) |
Jan 25, 2019 | 20.92 | 21.54 | 20.88 | 21.31 | 4,216,246 | +0.62(+3.01%) |
Jan 24, 2019 | 20.95 | 21.00 | 20.34 | 20.69 | 8,421,150 | -0.27(-1.30%) |
Jan 23, 2019 | 21.97 | 22.11 | 20.85 | 20.96 | 6,290,306 | -0.86(-3.92%) |
Jan 22, 2019 | 22.43 | 22.45 | 21.74 | 21.82 | 4,276,078 | -0.91(-4.02%) |
Jan 18, 2019 | 22.77 | 23.00 | 22.47 | 22.73 | 6,877,460 | +0.19(+0.86%) |
Jan 17, 2019 | 22.03 | 22.73 | 21.94 | 22.54 | 4,498,918 | +0.20(+0.91%) |
Jan 16, 2019 | 22.04 | 22.71 | 22.01 | 22.33 | 9,136,190 | +0.26(+1.19%) |
Jan 15, 2019 | 21.99 | 22.35 | 21.87 | 22.07 | 7,298,369 | +0.39(+1.79%) |
Jan 14, 2019 | 21.28 | 21.76 | 21.17 | 21.68 | 6,827,974 | +0.12(+0.54%) |
Jan 11, 2019 | 21.45 | 21.62 | 21.16 | 21.56 | 4,307,931 | -0.17(-0.80%) |
Jan 10, 2019 | 21.20 | 21.89 | 21.05 | 21.74 | 5,960,702 | +0.14(+0.63%) |
Jan 09, 2019 | 21.17 | 21.85 | 20.85 | 21.60 | 7,743,721 | +0.88(+4.27%) |
Jan 08, 2019 | 21.03 | 21.27 | 20.64 | 20.72 | 4,496,911 | -0.07(-0.33%) |
Jan 07, 2019 | 20.18 | 21.08 | 19.93 | 20.79 | 6,498,465 | +0.69(+3.43%) |
Jan 04, 2019 | 19.07 | 20.15 | 18.94 | 20.10 | 7,951,433 | +1.49(+7.99%) |
Jan 03, 2019 | 18.79 | 18.93 | 18.10 | 18.61 | 7,190,167 | -0.17(-0.93%) |
Jan 02, 2019 | 17.80 | 18.81 | 17.47 | 18.79 | 7,149,062 | +0.55(+3.04%) |
Dec 31, 2018 | 18.04 | 18.39 | 17.76 | 18.23 | 4,652,030 | +0.32(+1.79%) |
Dec 28, 2018 | 18.46 | 18.58 | 17.88 | 17.91 | 5,479,556 | -0.46(-2.49%) |
Dec 27, 2018 | 18.17 | 18.38 | 17.50 | 18.37 | 6,009,116 | -0.17(-0.94%) |
Dec 26, 2018 | 17.15 | 18.56 | 16.63 | 18.54 | 7,406,962 | +1.67(+9.91%) |
Dec 24, 2018 | 17.47 | 17.58 | 16.84 | 16.87 | 4,191,962 | -0.79(-4.46%) |
Dec 21, 2018 | 18.22 | 18.32 | 17.54 | 17.66 | 10,713,695 | -0.64(-3.51%) |
Dec 20, 2018 | 19.13 | 19.29 | 18.22 | 18.30 | 8,259,842 | -1.21(-6.18%) |
Dec 19, 2018 | 19.97 | 20.45 | 19.41 | 19.50 | 8,832,054 | -0.45(-2.24%) |
Dec 18, 2018 | 20.56 | 20.56 | 19.75 | 19.95 | 6,148,321 | -0.61(-2.98%) |
Dec 17, 2018 | 21.00 | 21.32 | 20.41 | 20.56 | 6,063,982 | -0.61(-2.89%) |
Dec 14, 2018 | 21.85 | 21.95 | 21.09 | 21.18 | 4,578,456 | -0.89(-4.05%) |
Dec 13, 2018 | 21.96 | 22.32 | 21.85 | 22.07 | 4,184,494 | -0.11(-0.48%) |
Dec 12, 2018 | 22.33 | 22.71 | 22.17 | 22.18 | 6,058,457 | +0.33(+1.51%) |
Dec 11, 2018 | 22.71 | 22.80 | 21.72 | 21.85 | 7,991,949 | -0.33(-1.49%) |
Dec 10, 2018 | 22.73 | 22.97 | 21.81 | 22.18 | 8,409,290 | -0.93(-4.04%) |
Dec 07, 2018 | 23.75 | 24.05 | 23.02 | 23.11 | 8,824,235 | -0.06(-0.25%) |
Dec 06, 2018 | 23.06 | 23.27 | 22.57 | 23.17 | 12,279,562 | -0.48(-2.01%) |
Dec 04, 2018 | 24.31 | 24.50 | 23.61 | 23.64 | 8,997,829 | -0.65(-2.68%) |
Dec 03, 2018 | 23.92 | 24.36 | 23.63 | 24.30 | 6,708,991 | +1.22(+5.31%) |
Nov 30, 2018 | 23.32 | 23.48 | 22.90 | 23.07 | 5,120,227 | -0.52(-2.18%) |
Nov 29, 2018 | 23.43 | 23.86 | 23.32 | 23.59 | 3,335,036 | +0.20(+0.87%) |
Nov 28, 2018 | 23.39 | 23.60 | 23.02 | 23.38 | 4,211,423 | +0.07(+0.29%) |
Nov 27, 2018 | 23.57 | 23.79 | 23.09 | 23.31 | 4,544,087 | -0.41(-1.72%) |
Nov 26, 2018 | 23.40 | 24.17 | 23.36 | 23.72 | 5,854,975 | +0.65(+2.82%) |
Nov 23, 2018 | 22.85 | 23.47 | 22.83 | 23.07 | 2,809,184 | -0.72(-3.02%) |
Nov 21, 2018 | 23.79 | 23.79 | 23.79 | 0 | +0.75(+3.25%) | |
Nov 20, 2018 | 23.72 | 23.81 | 22.86 | 23.04 | 7,347,673 | -1.20(-4.93%) |
Nov 19, 2018 | 23.96 | 24.65 | 23.88 | 24.24 | 7,528,384 | -0.22(-0.91%) |
Nov 16, 2018 | 24.80 | 25.07 | 24.31 | 24.46 | 6,002,291 | -0.32(-1.29%) |
Nov 15, 2018 | 23.76 | 24.98 | 23.73 | 24.78 | 6,362,077 | +0.74(+3.07%) |
Nov 14, 2018 | 24.53 | 24.88 | 23.84 | 24.04 | 5,762,172 | +0.16(+0.65%) |
Nov 13, 2018 | 24.26 | 24.62 | 23.76 | 23.89 | 8,447,685 | -0.50(-2.03%) |
Nov 12, 2018 | 25.96 | 25.96 | 24.33 | 24.38 | 7,725,198 | -1.39(-5.39%) |
Nov 09, 2018 | 25.57 | 26.10 | 25.33 | 25.77 | 5,667,350 | -0.37(-1.41%) |
Nov 08, 2018 | 27.07 | 27.25 | 26.05 | 26.14 | 7,459,467 | -1.22(-4.47%) |
Nov 07, 2018 | 28.00 | 28.14 | 27.00 | 27.37 | 17,135,676 | +1.10(+4.18%) |
Nov 06, 2018 | 26.19 | 26.38 | 25.63 | 26.27 | 6,462,890 | +0.10(+0.37%) |
Nov 05, 2018 | 26.11 | 26.45 | 25.73 | 26.17 | 5,936,670 | +0.57(+2.24%) |
Nov 02, 2018 | 25.72 | 26.70 | 25.39 | 25.60 | 9,767,833 | +0.21(+0.84%) |
Nov 01, 2018 | 24.29 | 25.55 | 23.90 | 25.38 | 10,167,748 | +1.34(+5.55%) |
Oct 31, 2018 | 24.38 | 24.72 | 23.99 | 24.05 | 7,345,524 | +0.08(+0.32%) |
Oct 30, 2018 | 23.33 | 24.17 | 23.19 | 23.97 | 7,819,165 | +0.50(+2.14%) |
Oct 29, 2018 | 24.97 | 24.99 | 23.06 | 23.47 | 10,916,991 | -1.36(-5.49%) |
Oct 26, 2018 | 25.34 | 25.55 | 24.50 | 24.83 | 10,159,581 | -0.92(-3.57%) |
Oct 25, 2018 | 25.65 | 26.15 | 25.32 | 25.75 | 6,607,586 | +0.47(+1.88%) |
Oct 24, 2018 | 27.29 | 27.29 | 25.20 | 25.28 | 7,896,198 | -1.81(-6.68%) |
Oct 23, 2018 | 27.49 | 27.55 | 26.78 | 27.09 | 6,596,431 | -0.98(-3.48%) |
Oct 22, 2018 | 28.18 | 28.42 | 27.95 | 28.06 | 6,177,083 | -0.21(-0.75%) |
Oct 19, 2018 | 29.70 | 29.70 | 28.19 | 28.28 | 10,794,361 | -1.43(-4.82%) |
Oct 18, 2018 | 29.94 | 30.20 | 29.43 | 29.71 | 3,649,236 | -0.68(-2.23%) |
Oct 17, 2018 | 30.64 | 30.70 | 30.03 | 30.39 | 2,452,134 | -0.39(-1.26%) |
Oct 16, 2018 | 30.98 | 30.98 | 30.49 | 30.77 | 4,006,717 | -0.10(-0.31%) |
Oct 15, 2018 | 30.75 | 31.12 | 30.43 | 30.87 | 3,546,790 | +0.28(+0.92%) |
Oct 12, 2018 | 30.58 | 30.94 | 29.97 | 30.59 | 5,105,314 | +0.61(+2.03%) |
Oct 11, 2018 | 30.06 | 30.58 | 29.69 | 29.98 | 3,958,169 | -0.27(-0.90%) |
Oct 10, 2018 | 31.33 | 31.49 | 30.21 | 30.25 | 3,820,204 | -1.22(-3.87%) |
Oct 09, 2018 | 30.98 | 31.67 | 30.81 | 31.47 | 2,573,592 | +0.54(+1.75%) |
Oct 08, 2018 | 30.40 | 31.00 | 30.23 | 30.93 | 3,325,891 | +0.26(+0.85%) |
Oct 05, 2018 | 30.45 | 30.99 | 30.36 | 30.67 | 4,666,558 | +0.28(+0.92%) |
Oct 04, 2018 | 30.44 | 30.96 | 30.15 | 30.39 | 2,549,973 | -0.32(-1.04%) |
Oct 03, 2018 | 30.33 | 30.87 | 30.08 | 30.71 | 4,028,743 | +0.40(+1.31%) |
Oct 02, 2018 | 30.78 | 30.78 | 30.22 | 30.31 | 3,466,705 | -0.43(-1.39%) |
Oct 01, 2018 | 30.33 | 31.16 | 30.27 | 30.74 | 4,484,977 | +0.55(+1.83%) |
Sep 28, 2018 | 30.21 | 30.88 | 29.98 | 30.18 | 3,971,018 | -0.15(-0.51%) |
Sep 27, 2018 | 30.41 | 30.50 | 30.03 | 30.34 | 2,933,506 | +0.24(+0.80%) |
Sep 26, 2018 | 29.95 | 30.46 | 29.80 | 30.10 | 3,778,769 | -0.07(-0.22%) |
Sep 25, 2018 | 30.14 | 30.41 | 29.74 | 30.16 | 3,901,004 | +0.25(+0.84%) |
Sep 24, 2018 | 29.96 | 30.24 | 29.23 | 29.91 | 3,831,603 | +0.43(+1.44%) |
Sep 21, 2018 | 29.32 | 29.63 | 29.09 | 29.49 | 5,961,125 | +0.19(+0.66%) |
Sep 20, 2018 | 29.91 | 29.96 | 28.95 | 29.29 | 4,772,584 | -0.49(-1.66%) |
Sep 19, 2018 | 29.13 | 30.01 | 29.07 | 29.79 | 4,289,281 | +0.45(+1.55%) |
Sep 18, 2018 | 29.05 | 29.50 | 29.03 | 29.33 | 4,646,191 | +0.56(+1.95%) |
Sep 17, 2018 | 28.59 | 29.00 | 28.47 | 28.77 | 3,903,723 | +0.34(+1.19%) |
Sep 14, 2018 | 28.23 | 28.64 | 28.23 | 28.43 | 3,132,153 | +0.21(+0.75%) |
Sep 13, 2018 | 28.23 | 28.36 | 27.78 | 28.22 | 2,553,464 | -0.10(-0.34%) |
Sep 12, 2018 | 28.79 | 28.84 | 28.01 | 28.32 | 4,622,048 | -0.09(-0.31%) |
Sep 11, 2018 | 27.89 | 28.65 | 27.89 | 28.40 | 3,709,174 | +0.45(+1.63%) |
Sep 10, 2018 | 28.29 | 28.37 | 27.91 | 27.95 | 2,716,582 | -0.19(-0.69%) |
Sep 07, 2018 | 28.19 | 28.34 | 27.65 | 28.14 | 3,311,127 | -0.25(-0.89%) |
Sep 06, 2018 | 28.68 | 29.12 | 28.36 | 28.39 | 4,861,667 | -0.47(-1.64%) |
Sep 05, 2018 | 27.96 | 29.06 | 27.77 | 28.87 | 6,176,151 | +0.67(+2.37%) |
Sep 04, 2018 | 28.84 | 28.95 | 27.99 | 28.20 | 3,066,280 | -0.56(-1.95%) |
Aug 31, 2018 | 28.76 | 28.76 | 28.76 | 0 | -0.16(-0.57%) | |
Aug 30, 2018 | 29.28 | 29.52 | 28.51 | 28.93 | 4,747,046 | -0.37(-1.26%) |
Aug 29, 2018 | 29.43 | 29.78 | 28.85 | 29.29 | 5,989,090 | +0.05(+0.17%) |
Aug 28, 2018 | 29.31 | 29.55 | 28.97 | 29.25 | 5,890,753 | -0.14(-0.46%) |
Aug 27, 2018 | 28.63 | 29.44 | 28.63 | 29.38 | 5,287,470 | +0.81(+2.85%) |
Aug 24, 2018 | 29.03 | 29.22 | 28.53 | 28.57 | 2,521,037 | -0.03(-0.10%) |
Aug 23, 2018 | 28.67 | 28.81 | 28.30 | 28.60 | 4,562,092 | -0.30(-1.04%) |
Aug 22, 2018 | 28.13 | 29.20 | 28.13 | 28.90 | 6,228,107 | +1.09(+3.93%) |
Aug 21, 2018 | 28.19 | 28.35 | 27.77 | 27.80 | 5,092,417 | -0.08(-0.28%) |
Aug 20, 2018 | 27.74 | 27.93 | 27.54 | 27.88 | 2,812,558 | +0.04(+0.14%) |
Aug 17, 2018 | 28.42 | 28.50 | 27.70 | 27.84 | 4,158,569 | -0.45(-1.57%) |
Aug 16, 2018 | 28.23 | 28.85 | 28.02 | 28.29 | 4,287,809 | +0.29(+1.04%) |
Aug 15, 2018 | 28.87 | 28.99 | 27.72 | 28.00 | 6,146,031 | -1.33(-4.52%) |
Aug 14, 2018 | 29.66 | 29.88 | 29.14 | 29.32 | 6,014,278 | +0.05(+0.17%) |
Aug 13, 2018 | 29.49 | 29.85 | 29.14 | 29.27 | 5,015,582 | -0.32(-1.08%) |
Aug 10, 2018 | 29.62 | 29.68 | 29.29 | 29.59 | 5,725,937 | -0.05(-0.16%) |
Aug 09, 2018 | 29.84 | 30.00 | 29.56 | 29.64 | 4,937,016 | -0.15(-0.49%) |
Aug 08, 2018 | 29.80 | 30.08 | 29.44 | 29.79 | 5,506,870 | -0.44(-1.44%) |
Aug 07, 2018 | 31.50 | 31.50 | 30.17 | 30.22 | 11,203,129 | -1.11(-3.55%) |
Aug 06, 2018 | 31.49 | 31.74 | 30.60 | 31.34 | 7,846,941 | -0.49(-1.55%) |
Aug 03, 2018 | 31.95 | 32.42 | 31.09 | 31.83 | 16,569,589 | -2.74(-7.92%) |
Aug 02, 2018 | 33.72 | 34.72 | 33.53 | 34.57 | 5,025,698 | +0.67(+1.96%) |
Aug 01, 2018 | 34.30 | 34.34 | 33.50 | 33.90 | 3,809,208 | -0.92(-2.63%) |
Jul 31, 2018 | 34.95 | 34.99 | 34.38 | 34.82 | 2,604,352 | -0.11(-0.30%) |
Jul 30, 2018 | 34.57 | 34.94 | 34.49 | 34.92 | 2,532,309 | +0.83(+2.43%) |
Jul 27, 2018 | 33.67 | 34.71 | 33.67 | 34.09 | 1,835,575 | -0.50(-1.45%) |
Jul 26, 2018 | 34.49 | 34.69 | 34.02 | 34.60 | 2,658,341 | +0.15(+0.45%) |
Jul 25, 2018 | 34.06 | 34.51 | 33.71 | 34.44 | 2,879,654 | +0.41(+1.19%) |
Jul 24, 2018 | 33.80 | 34.56 | 33.56 | 34.04 | 3,247,338 | +0.68(+2.02%) |
Jul 23, 2018 | 33.66 | 33.85 | 33.27 | 33.36 | 2,293,728 | -0.10(-0.29%) |
Jul 20, 2018 | 33.57 | 33.71 | 33.13 | 33.46 | 2,268,079 | -0.07(-0.20%) |
Jul 19, 2018 | 33.21 | 33.78 | 33.19 | 33.53 | 3,084,607 | +0.41(+1.22%) |
Jul 18, 2018 | 32.90 | 33.28 | 32.38 | 33.12 | 3,412,301 | -0.12(-0.35%) |
Jul 17, 2018 | 33.48 | 33.48 | 32.80 | 33.24 | 2,935,780 | -0.40(-1.18%) |
Jul 16, 2018 | 34.34 | 34.49 | 33.32 | 33.63 | 2,988,379 | -1.12(-3.22%) |
Jul 13, 2018 | 34.71 | 35.24 | 34.59 | 34.75 | 3,722,377 | +0.07(+0.19%) |
Jul 12, 2018 | 34.75 | 35.20 | 34.06 | 34.68 | 3,413,921 | +0.08(+0.22%) |
Jul 11, 2018 | 35.58 | 35.65 | 34.37 | 34.61 | 4,229,072 | -1.31(-3.65%) |
Jul 10, 2018 | 35.73 | 36.43 | 35.70 | 35.92 | 5,416,940 | +0.40(+1.11%) |
Jul 09, 2018 | 34.37 | 35.67 | 34.32 | 35.52 | 6,082,741 | +1.55(+4.57%) |
Jul 06, 2018 | 33.46 | 34.23 | 33.32 | 33.97 | 4,133,851 | +0.35(+1.03%) |
Jul 05, 2018 | 33.64 | 34.25 | 33.48 | 33.62 | 5,444,081 | +0.16(+0.49%) |
Jul 03, 2018 | 33.46 | 33.46 | 33.46 | 0 | +0.67(+2.03%) | |
Jul 02, 2018 | 33.63 | 33.77 | 32.76 | 32.79 | 4,717,509 | -1.24(-3.66%) |
Jun 29, 2018 | 33.76 | 34.63 | 33.76 | 34.04 | 4,231,526 | +0.17(+0.51%) |
Jun 28, 2018 | 34.70 | 34.70 | 33.50 | 33.86 | 7,202,562 | -0.59(-1.71%) |
Jun 27, 2018 | 34.69 | 35.34 | 34.32 | 34.45 | 4,531,742 | +0.27(+0.79%) |
Jun 26, 2018 | 33.38 | 34.38 | 33.29 | 34.18 | 3,322,590 | +0.68(+2.02%) |
Jun 25, 2018 | 34.81 | 34.91 | 33.24 | 33.51 | 3,434,035 | -1.30(-3.74%) |
Jun 22, 2018 | 34.84 | 35.62 | 34.63 | 34.81 | 6,335,845 | +1.08(+3.20%) |
Jun 21, 2018 | 34.28 | 34.37 | 33.54 | 33.73 | 2,990,531 | -0.81(-2.35%) |
Jun 20, 2018 | 34.02 | 34.63 | 33.94 | 34.54 | 3,583,204 | +0.92(+2.73%) |
Jun 19, 2018 | 33.24 | 33.79 | 32.99 | 33.62 | 4,350,494 | -0.13(-0.37%) |
Jun 18, 2018 | 32.74 | 34.26 | 32.70 | 33.75 | 6,388,518 | +1.10(+3.37%) |
Jun 15, 2018 | 33.35 | 32.08 | 32.65 | 8,597,267 | -0.70(-2.11%) | |
Jun 14, 2018 | 33.52 | 33.69 | 33.01 | 33.35 | 5,812,568 | +0.05(+0.15%) |
Jun 13, 2018 | 32.67 | 33.63 | 32.55 | 33.30 | 4,328,114 | +0.23(+0.70%) |
Jun 12, 2018 | 33.18 | 33.66 | 32.90 | 33.07 | 2,984,492 | -0.05(-0.15%) |
Jun 11, 2018 | 32.88 | 33.39 | 32.20 | 33.12 | 4,143,448 | +0.26(+0.79%) |
Jun 08, 2018 | 33.35 | 33.41 | 32.50 | 32.86 | 7,109,017 | -0.76(-2.27%) |
Jun 07, 2018 | 33.48 | 34.05 | 33.31 | 33.62 | 4,768,703 | +0.39(+1.16%) |
Jun 06, 2018 | 32.81 | 33.24 | 4,209,560 | -0.01(-0.03%) | ||
Jun 05, 2018 | 33.41 | 33.64 | 33.02 | 33.25 | 3,556,957 | -0.23(-0.69%) |
Jun 04, 2018 | 34.62 | 34.78 | 33.30 | 33.48 | 5,728,397 | -0.92(-2.66%) |