Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 24.36 | 24.36 | 23.79 | 24.16 | 4,036,431 | -0.16(-0.66%) |
Apr 29, 2019 | 24.66 | 24.91 | 24.28 | 24.32 | 3,121,211 | -0.34(-1.38%) |
Apr 26, 2019 | 24.38 | 24.84 | 24.19 | 24.66 | 2,821,796 | +0.25(+1.04%) |
Apr 25, 2019 | 24.55 | 24.71 | 24.14 | 24.40 | 3,173,970 | -0.22(-0.88%) |
Apr 24, 2019 | 23.96 | 24.73 | 23.76 | 24.62 | 5,805,219 | +0.77(+3.24%) |
Apr 23, 2019 | 23.77 | 24.13 | 23.62 | 23.85 | 8,220,226 | +0.42(+1.81%) |
Apr 22, 2019 | 24.28 | 24.48 | 23.30 | 23.42 | 4,765,716 | -0.77(-3.19%) |
Apr 18, 2019 | 24.17 | 24.49 | 23.99 | 24.20 | 3,473,673 | +0.01(+0.04%) |
Apr 17, 2019 | 24.30 | 24.73 | 24.14 | 24.19 | 4,131,837 | +0.00(+0.00%) |
Apr 16, 2019 | 23.85 | 24.21 | 23.63 | 24.19 | 4,332,835 | +0.41(+1.74%) |
Apr 15, 2019 | 24.28 | 24.58 | 23.75 | 23.77 | 4,333,449 | -0.57(-2.32%) |
Apr 12, 2019 | 25.16 | 25.32 | 24.09 | 24.34 | 5,691,246 | -0.71(-2.82%) |
Apr 11, 2019 | 25.73 | 25.94 | 25.03 | 25.04 | 3,594,198 | -0.58(-2.28%) |
Apr 10, 2019 | 25.54 | 25.90 | 25.26 | 25.63 | 2,905,951 | +0.19(+0.74%) |
Apr 09, 2019 | 25.84 | 25.96 | 25.39 | 25.44 | 3,284,913 | -0.45(-1.75%) |
Apr 08, 2019 | 25.77 | 26.16 | 25.77 | 25.89 | 3,207,973 | +0.02(+0.07%) |
Apr 05, 2019 | 26.17 | 26.33 | 25.76 | 25.87 | 3,403,094 | -0.24(-0.94%) |
Apr 04, 2019 | 25.47 | 26.44 | 25.45 | 26.12 | 5,285,043 | +0.70(+2.74%) |
Apr 03, 2019 | 25.68 | 26.04 | 25.32 | 25.42 | 3,995,478 | -0.04(-0.15%) |
Apr 02, 2019 | 25.68 | 25.93 | 25.39 | 25.46 | 5,563,577 | -0.18(-0.70%) |
Apr 01, 2019 | 26.21 | 26.21 | 25.50 | 25.64 | 5,294,385 | -0.35(-1.34%) |
Mar 29, 2019 | 26.57 | 26.57 | 25.86 | 25.99 | 5,214,597 | -0.34(-1.29%) |
Mar 28, 2019 | 27.05 | 27.34 | 26.25 | 26.33 | 3,906,200 | -0.49(-1.83%) |
Mar 27, 2019 | 26.37 | 27.04 | 26.28 | 26.82 | 6,409,907 | +0.50(+1.90%) |
Mar 26, 2019 | 26.22 | 26.59 | 25.90 | 26.32 | 5,142,454 | +0.53(+2.05%) |
Mar 25, 2019 | 25.09 | 25.80 | 24.94 | 25.79 | 5,762,820 | +0.66(+2.62%) |
Mar 22, 2019 | 26.19 | 26.24 | 25.03 | 25.13 | 4,090,845 | -1.15(-4.37%) |
Mar 21, 2019 | 25.99 | 26.47 | 25.80 | 26.28 | 3,986,568 | +0.32(+1.23%) |
Mar 20, 2019 | 26.33 | 26.48 | 25.83 | 25.96 | 4,499,061 | -0.59(-2.24%) |
Mar 19, 2019 | 25.93 | 26.82 | 25.80 | 26.55 | 5,302,137 | +0.69(+2.66%) |
Mar 18, 2019 | 25.18 | 25.93 | 25.05 | 25.86 | 3,554,552 | +0.82(+3.27%) |
Mar 15, 2019 | 24.84 | 25.20 | 24.50 | 25.04 | 8,811,174 | +0.33(+1.33%) |
Mar 14, 2019 | 25.44 | 25.44 | 24.55 | 24.71 | 4,847,687 | -0.80(-3.14%) |
Mar 13, 2019 | 24.81 | 25.68 | 24.68 | 25.51 | 4,259,099 | +0.76(+3.08%) |
Mar 12, 2019 | 24.72 | 24.91 | 24.37 | 24.75 | 3,298,724 | +0.03(+0.11%) |
Mar 11, 2019 | 24.44 | 24.82 | 24.21 | 24.72 | 4,030,891 | +0.33(+1.35%) |
Mar 08, 2019 | 24.49 | 24.54 | 24.07 | 24.39 | 4,190,399 | -0.38(-1.52%) |
Mar 07, 2019 | 24.83 | 25.13 | 24.43 | 24.77 | 6,354,346 | -0.25(-1.02%) |
Mar 06, 2019 | 25.45 | 26.04 | 24.93 | 25.02 | 4,013,039 | -0.35(-1.37%) |
Mar 05, 2019 | 26.16 | 26.70 | 25.11 | 25.37 | 6,097,879 | +0.11(+0.45%) |
Mar 04, 2019 | 26.00 | 26.16 | 25.02 | 25.26 | 6,563,330 | -0.65(-2.51%) |
Mar 01, 2019 | 26.19 | 27.10 | 25.80 | 25.91 | 12,235,389 | +1.28(+5.20%) |
Feb 28, 2019 | 24.31 | 24.95 | 23.34 | 24.63 | 15,998,460 | -1.19(-4.60%) |
Feb 27, 2019 | 25.92 | 26.05 | 25.68 | 25.82 | 6,203,007 | -0.08(-0.29%) |
Feb 26, 2019 | 25.99 | 26.18 | 25.64 | 25.89 | 3,222,676 | -0.18(-0.69%) |
Feb 25, 2019 | 25.49 | 26.35 | 25.49 | 26.07 | 4,912,420 | +0.57(+2.25%) |
Feb 22, 2019 | 25.27 | 25.50 | 24.84 | 25.50 | 4,120,775 | +0.28(+1.12%) |
Feb 21, 2019 | 25.68 | 25.70 | 25.03 | 25.21 | 3,257,359 | -0.40(-1.55%) |
Feb 20, 2019 | 25.57 | 25.93 | 25.49 | 25.61 | 3,205,978 | -0.02(-0.07%) |
Feb 19, 2019 | 25.43 | 25.65 | 24.90 | 25.63 | 3,566,857 | +0.15(+0.59%) |
Feb 15, 2019 | 25.60 | 25.84 | 25.39 | 25.48 | 3,147,281 | +0.07(+0.26%) |
Feb 14, 2019 | 25.32 | 25.81 | 24.84 | 25.41 | 2,924,746 | -0.15(-0.58%) |
Feb 13, 2019 | 25.58 | 25.75 | 24.99 | 25.56 | 2,861,784 | +0.08(+0.33%) |
Feb 12, 2019 | 25.39 | 26.05 | 25.18 | 25.48 | 2,437,430 | +0.21(+0.81%) |
Feb 11, 2019 | 24.61 | 25.35 | 24.45 | 25.27 | 3,110,914 | +0.66(+2.69%) |
Feb 08, 2019 | 24.88 | 24.97 | 24.40 | 24.61 | 3,235,487 | -0.48(-1.89%) |
Feb 07, 2019 | 24.93 | 25.19 | 24.55 | 25.09 | 4,419,978 | -0.20(-0.77%) |
Feb 06, 2019 | 25.31 | 25.49 | 24.85 | 25.28 | 4,202,483 | +0.07(+0.26%) |
Feb 05, 2019 | 25.33 | 25.50 | 24.71 | 25.22 | 3,851,133 | +0.02(+0.07%) |
Feb 04, 2019 | 25.26 | 25.34 | 24.71 | 25.20 | 3,472,136 | -0.10(-0.41%) |
Feb 01, 2019 | 26.07 | 26.35 | 25.05 | 25.30 | 3,220,571 | -0.64(-2.48%) |
Jan 31, 2019 | 25.66 | 26.14 | 25.44 | 25.94 | 3,205,856 | +0.31(+1.20%) |
Jan 30, 2019 | 26.01 | 26.10 | 25.38 | 25.64 | 2,357,457 | -0.20(-0.76%) |
Jan 29, 2019 | 26.11 | 26.24 | 25.68 | 25.83 | 2,158,694 | -0.34(-1.28%) |
Jan 28, 2019 | 25.65 | 26.38 | 25.48 | 26.17 | 4,642,397 | +0.40(+1.56%) |
Jan 25, 2019 | 25.99 | 26.39 | 25.59 | 25.77 | 4,869,326 | -0.10(-0.40%) |
Jan 24, 2019 | 25.48 | 25.92 | 25.26 | 25.87 | 3,370,247 | +0.55(+2.17%) |
Jan 23, 2019 | 25.03 | 25.33 | 24.76 | 25.32 | 3,662,760 | +0.39(+1.57%) |
Jan 22, 2019 | 25.33 | 25.34 | 24.73 | 24.93 | 4,768,650 | -0.54(-2.12%) |
Jan 18, 2019 | 25.28 | 25.81 | 25.15 | 25.47 | 4,233,539 | +0.31(+1.22%) |
Jan 17, 2019 | 24.84 | 25.39 | 24.84 | 25.16 | 3,171,284 | +0.28(+1.12%) |
Jan 16, 2019 | 24.75 | 25.25 | 24.57 | 24.88 | 3,752,887 | +0.09(+0.38%) |
Jan 15, 2019 | 24.60 | 25.05 | 24.48 | 24.79 | 3,527,255 | +0.15(+0.61%) |
Jan 14, 2019 | 24.48 | 25.41 | 24.48 | 24.64 | 4,887,500 | -0.02(-0.08%) |
Jan 11, 2019 | 25.27 | 25.85 | 24.65 | 24.66 | 4,706,543 | -0.49(-1.96%) |
Jan 10, 2019 | 24.28 | 25.23 | 22.98 | 25.15 | 10,373,425 | -1.16(-4.39%) |
Jan 09, 2019 | 26.49 | 27.25 | 26.23 | 26.31 | 5,378,643 | +0.03(+0.11%) |
Jan 08, 2019 | 27.10 | 27.12 | 25.35 | 26.28 | 5,719,527 | -0.62(-2.32%) |
Jan 07, 2019 | 25.76 | 27.67 | 25.43 | 26.90 | 5,864,348 | +1.08(+4.19%) |
Jan 04, 2019 | 24.98 | 26.32 | 24.98 | 25.82 | 6,265,698 | +1.16(+4.72%) |
Jan 03, 2019 | 24.38 | 25.22 | 24.14 | 24.66 | 5,489,476 | +0.14(+0.57%) |
Jan 02, 2019 | 23.38 | 24.93 | 23.28 | 24.52 | 5,795,302 | +0.60(+2.49%) |
Dec 31, 2018 | 23.88 | 24.22 | 23.52 | 23.92 | 5,722,945 | +0.20(+0.82%) |
Dec 28, 2018 | 24.30 | 24.67 | 23.57 | 23.73 | 4,443,537 | -0.59(-2.41%) |
Dec 27, 2018 | 24.06 | 24.32 | 23.07 | 24.31 | 5,542,796 | -0.07(-0.27%) |
Dec 26, 2018 | 23.00 | 24.45 | 22.68 | 24.38 | 5,298,662 | +1.46(+6.38%) |
Dec 24, 2018 | 22.85 | 23.47 | 22.10 | 22.92 | 2,742,953 | -0.30(-1.28%) |
Dec 21, 2018 | 23.97 | 24.85 | 23.05 | 23.21 | 10,679,726 | -0.74(-3.07%) |
Dec 20, 2018 | 25.23 | 25.30 | 23.59 | 23.95 | 9,057,261 | -1.43(-5.62%) |
Dec 19, 2018 | 27.61 | 27.61 | 25.33 | 25.38 | 6,202,874 | -1.66(-6.14%) |
Dec 18, 2018 | 27.74 | 27.75 | 27.00 | 27.03 | 5,847,236 | -0.47(-1.69%) |
Dec 17, 2018 | 28.50 | 28.63 | 27.15 | 27.50 | 5,162,549 | -1.23(-4.28%) |
Dec 14, 2018 | 28.64 | 29.32 | 28.43 | 28.73 | 4,842,071 | -0.35(-1.22%) |
Dec 13, 2018 | 29.39 | 29.71 | 28.79 | 29.09 | 3,814,204 | -0.24(-0.83%) |
Dec 12, 2018 | 29.79 | 30.21 | 29.33 | 29.33 | 4,355,023 | -0.20(-0.66%) |
Dec 11, 2018 | 30.25 | 30.51 | 29.45 | 29.52 | 3,344,424 | -0.32(-1.06%) |
Dec 10, 2018 | 29.75 | 30.14 | 28.86 | 29.84 | 3,834,134 | +0.19(+0.63%) |
Dec 07, 2018 | 30.93 | 31.71 | 29.63 | 29.65 | 4,093,397 | -1.47(-4.73%) |
Dec 06, 2018 | 31.22 | 32.04 | 30.67 | 31.13 | 6,993,595 | +0.35(+1.15%) |
Dec 04, 2018 | 32.03 | 32.51 | 30.34 | 30.77 | 5,643,217 | -1.25(-3.90%) |
Dec 03, 2018 | 31.59 | 32.27 | 31.18 | 32.02 | 4,662,159 | +1.16(+3.78%) |
Nov 30, 2018 | 31.28 | 31.35 | 30.79 | 30.86 | 4,318,525 | -0.45(-1.43%) |
Nov 29, 2018 | 31.54 | 31.69 | 30.73 | 31.30 | 4,003,825 | -0.18(-0.56%) |
Nov 28, 2018 | 31.06 | 31.50 | 30.28 | 31.48 | 5,731,762 | +0.55(+1.78%) |
Nov 27, 2018 | 29.50 | 31.12 | 29.45 | 30.93 | 6,488,107 | +1.12(+3.75%) |
Nov 26, 2018 | 28.26 | 29.93 | 28.21 | 29.81 | 7,478,575 | +1.88(+6.74%) |
Nov 23, 2018 | 27.29 | 28.27 | 27.25 | 27.93 | 3,400,631 | +0.56(+2.04%) |
Nov 21, 2018 | 27.37 | 27.37 | 27.37 | 0 | +1.44(+5.53%) | |
Nov 20, 2018 | 28.26 | 28.81 | 25.84 | 25.94 | 23,548,006 | -5.58(-17.71%) |
Nov 19, 2018 | 31.94 | 32.49 | 31.15 | 31.52 | 7,961,729 | -0.67(-2.07%) |
Nov 16, 2018 | 32.23 | 32.43 | 31.71 | 32.18 | 4,600,943 | -0.37(-1.15%) |
Nov 15, 2018 | 33.04 | 33.04 | 32.04 | 32.56 | 5,629,455 | -1.04(-3.10%) |
Nov 14, 2018 | 34.04 | 34.49 | 33.24 | 33.60 | 7,426,398 | -0.03(-0.08%) |
Nov 13, 2018 | 33.80 | 34.03 | 33.20 | 33.63 | 3,636,250 | -0.15(-0.43%) |
Nov 12, 2018 | 34.46 | 34.67 | 33.46 | 33.77 | 8,590,220 | +0.47(+1.42%) |
Nov 09, 2018 | 33.70 | 33.72 | 32.79 | 33.30 | 7,210,760 | -0.42(-1.24%) |
Nov 08, 2018 | 33.63 | 33.84 | 32.23 | 33.72 | 9,948,048 | +1.92(+6.05%) |
Nov 07, 2018 | 31.25 | 31.89 | 30.63 | 31.79 | 6,980,443 | +0.26(+0.81%) |
Nov 06, 2018 | 31.10 | 31.54 | 30.75 | 31.54 | 4,268,138 | +0.30(+0.96%) |
Nov 05, 2018 | 30.63 | 31.24 | 30.49 | 31.24 | 4,674,712 | +0.36(+1.15%) |
Nov 02, 2018 | 30.64 | 30.99 | 30.00 | 30.88 | 4,019,412 | +0.36(+1.17%) |
Nov 01, 2018 | 29.85 | 30.53 | 29.55 | 30.52 | 7,015,105 | +0.95(+3.21%) |
Oct 31, 2018 | 29.83 | 29.93 | 28.95 | 29.58 | 5,245,896 | -0.02(-0.06%) |
Oct 30, 2018 | 28.70 | 29.60 | 28.62 | 29.59 | 4,681,525 | +1.01(+3.54%) |
Oct 29, 2018 | 28.01 | 29.49 | 27.92 | 28.58 | 5,622,045 | +0.83(+2.99%) |
Oct 26, 2018 | 27.98 | 28.37 | 27.41 | 27.75 | 4,495,489 | -0.16(-0.59%) |
Oct 25, 2018 | 27.06 | 28.24 | 26.95 | 27.91 | 4,562,851 | +0.88(+3.24%) |
Oct 24, 2018 | 26.92 | 27.73 | 26.87 | 27.04 | 4,100,449 | +0.09(+0.34%) |
Oct 23, 2018 | 26.80 | 27.02 | 26.33 | 26.95 | 3,830,017 | -0.21(-0.77%) |
Oct 22, 2018 | 27.20 | 27.67 | 27.10 | 27.16 | 6,563,145 | +0.12(+0.44%) |
Oct 19, 2018 | 28.28 | 28.28 | 27.00 | 27.04 | 5,254,055 | -1.06(-3.77%) |
Oct 18, 2018 | 28.48 | 28.88 | 27.93 | 28.10 | 4,618,800 | -0.44(-1.53%) |
Oct 17, 2018 | 28.63 | 28.76 | 28.12 | 28.54 | 3,700,354 | -0.33(-1.14%) |
Oct 16, 2018 | 28.82 | 29.05 | 28.53 | 28.86 | 3,718,107 | +0.05(+0.19%) |
Oct 15, 2018 | 28.60 | 29.01 | 28.37 | 28.81 | 4,504,678 | +0.18(+0.64%) |
Oct 12, 2018 | 27.87 | 28.82 | 27.29 | 28.63 | 7,559,349 | +1.07(+3.87%) |
Oct 11, 2018 | 27.94 | 29.58 | 27.35 | 27.56 | 15,852,415 | +1.54(+5.93%) |
Oct 10, 2018 | 26.29 | 26.60 | 25.97 | 26.02 | 5,057,822 | -0.28(-1.08%) |
Oct 09, 2018 | 26.65 | 26.80 | 26.24 | 26.30 | 2,879,218 | -0.26(-0.96%) |
Oct 08, 2018 | 25.65 | 26.71 | 25.63 | 26.56 | 4,592,803 | +0.59(+2.28%) |
Oct 05, 2018 | 26.46 | 26.80 | 25.89 | 25.96 | 6,090,998 | -0.36(-1.39%) |
Oct 04, 2018 | 26.71 | 26.76 | 25.76 | 26.33 | 5,760,839 | -0.47(-1.77%) |
Oct 03, 2018 | 26.98 | 27.02 | 26.41 | 26.80 | 4,450,486 | -0.10(-0.37%) |
Oct 02, 2018 | 27.65 | 27.83 | 26.87 | 26.90 | 5,311,378 | -0.75(-2.71%) |
Oct 01, 2018 | 27.85 | 28.26 | 27.55 | 27.65 | 4,872,508 | +0.01(+0.03%) |
Sep 28, 2018 | 27.53 | 27.71 | 27.15 | 27.64 | 3,114,724 | +0.09(+0.33%) |
Sep 27, 2018 | 27.60 | 27.73 | 27.34 | 27.55 | 2,552,064 | -0.07(-0.26%) |
Sep 26, 2018 | 27.21 | 27.83 | 27.21 | 27.62 | 3,714,018 | +0.57(+2.09%) |
Sep 25, 2018 | 27.29 | 27.49 | 26.98 | 27.06 | 3,586,522 | -0.20(-0.74%) |
Sep 24, 2018 | 27.53 | 27.79 | 26.99 | 27.26 | 6,416,716 | -0.45(-1.61%) |
Sep 21, 2018 | 27.27 | 27.95 | 27.27 | 27.70 | 9,977,662 | +0.45(+1.64%) |
Sep 20, 2018 | 26.98 | 27.28 | 26.44 | 27.26 | 4,494,232 | +0.18(+0.67%) |
Sep 19, 2018 | 26.83 | 27.18 | 26.66 | 27.08 | 4,490,997 | +0.10(+0.37%) |
Sep 18, 2018 | 26.52 | 27.23 | 26.40 | 26.98 | 8,384,588 | +1.03(+3.97%) |
Sep 17, 2018 | 26.30 | 26.98 | 25.92 | 25.94 | 6,264,886 | -0.48(-1.83%) |
Sep 14, 2018 | 25.50 | 26.45 | 25.10 | 26.43 | 8,183,084 | +1.40(+5.58%) |
Sep 13, 2018 | 25.68 | 25.70 | 24.94 | 25.03 | 6,461,409 | -0.59(-2.31%) |
Sep 12, 2018 | 25.75 | 25.86 | 25.52 | 25.62 | 4,450,725 | -0.06(-0.25%) |
Sep 11, 2018 | 25.31 | 25.72 | 24.88 | 25.69 | 4,953,881 | +0.39(+1.55%) |
Sep 10, 2018 | 24.79 | 25.62 | 24.78 | 25.30 | 6,869,964 | +0.58(+2.36%) |
Sep 07, 2018 | 24.19 | 24.84 | 24.00 | 24.71 | 9,512,547 | +0.49(+2.03%) |
Sep 06, 2018 | 24.17 | 24.80 | 23.96 | 24.22 | 8,001,795 | +0.06(+0.26%) |
Sep 05, 2018 | 23.86 | 24.17 | 23.62 | 24.16 | 8,903,751 | +0.32(+1.34%) |
Sep 04, 2018 | 24.08 | 24.24 | 23.65 | 23.84 | 6,100,847 | -0.27(-1.14%) |
Aug 31, 2018 | 24.11 | 24.11 | 24.11 | 0 | -0.08(-0.34%) | |
Aug 30, 2018 | 24.57 | 24.64 | 24.14 | 24.19 | 4,320,415 | -0.49(-2.00%) |
Aug 29, 2018 | 24.65 | 24.83 | 23.95 | 24.69 | 8,927,807 | -0.03(-0.11%) |
Aug 28, 2018 | 25.21 | 25.31 | 24.66 | 24.71 | 8,035,530 | -0.50(-1.99%) |
Aug 27, 2018 | 25.22 | 25.31 | 24.94 | 25.21 | 8,546,060 | +0.02(+0.07%) |
Aug 24, 2018 | 25.72 | 25.77 | 24.90 | 25.20 | 15,135,362 | -0.57(-2.23%) |
Aug 23, 2018 | 27.33 | 27.64 | 25.50 | 25.77 | 38,491,052 | -3.32(-11.41%) |
Aug 22, 2018 | 29.12 | 29.54 | 29.02 | 29.09 | 7,304,690 | -0.02(-0.06%) |
Aug 21, 2018 | 29.77 | 29.83 | 28.68 | 29.11 | 4,974,394 | -0.50(-1.69%) |
Aug 20, 2018 | 29.14 | 29.66 | 29.11 | 29.61 | 4,204,364 | +0.47(+1.60%) |
Aug 17, 2018 | 28.74 | 29.23 | 28.52 | 29.15 | 2,740,001 | +0.39(+1.37%) |
Aug 16, 2018 | 28.80 | 28.92 | 28.30 | 28.75 | 2,981,020 | +0.20(+0.69%) |
Aug 15, 2018 | 28.99 | 29.00 | 28.15 | 28.55 | 4,334,867 | -0.74(-2.54%) |
Aug 14, 2018 | 28.04 | 29.41 | 27.86 | 29.30 | 6,505,738 | +1.39(+4.97%) |
Aug 13, 2018 | 28.03 | 28.18 | 27.60 | 27.91 | 7,194,780 | -0.06(-0.22%) |
Aug 10, 2018 | 28.07 | 28.64 | 27.52 | 27.97 | 6,971,959 | -0.24(-0.86%) |
Aug 09, 2018 | 28.69 | 29.44 | 28.04 | 28.21 | 9,792,670 | -0.13(-0.44%) |
Aug 08, 2018 | 28.54 | 28.87 | 28.08 | 28.34 | 4,883,163 | -0.34(-1.19%) |
Aug 07, 2018 | 28.94 | 29.05 | 28.25 | 28.68 | 4,226,568 | -0.18(-0.62%) |
Aug 06, 2018 | 29.02 | 29.06 | 28.61 | 28.86 | 4,034,751 | -0.25(-0.86%) |
Aug 03, 2018 | 28.94 | 29.72 | 28.94 | 29.11 | 4,790,590 | +0.38(+1.31%) |
Aug 02, 2018 | 27.95 | 28.95 | 27.95 | 28.73 | 3,784,098 | +0.68(+2.43%) |
Aug 01, 2018 | 28.22 | 28.65 | 27.83 | 28.05 | 4,420,326 | -0.30(-1.07%) |
Jul 31, 2018 | 27.98 | 28.51 | 27.85 | 28.36 | 4,528,511 | +0.56(+2.03%) |
Jul 30, 2018 | 27.64 | 28.06 | 27.51 | 27.79 | 3,697,389 | +0.24(+0.88%) |
Jul 27, 2018 | 28.06 | 28.24 | 27.49 | 27.55 | 2,249,159 | -0.32(-1.16%) |
Jul 26, 2018 | 27.84 | 28.74 | 27.66 | 27.87 | 4,025,652 | +0.10(+0.35%) |
Jul 25, 2018 | 27.83 | 28.04 | 27.24 | 27.78 | 5,414,418 | -0.30(-1.05%) |
Jul 24, 2018 | 28.28 | 28.50 | 27.92 | 28.07 | 3,586,895 | -0.16(-0.57%) |
Jul 23, 2018 | 28.31 | 28.54 | 28.16 | 28.23 | 3,883,418 | -0.15(-0.54%) |
Jul 20, 2018 | 29.25 | 29.30 | 28.36 | 28.38 | 6,202,286 | -0.96(-3.27%) |
Jul 19, 2018 | 28.72 | 29.51 | 28.56 | 29.34 | 3,398,821 | +0.39(+1.33%) |
Jul 18, 2018 | 28.78 | 28.98 | 28.50 | 28.96 | 3,863,353 | +0.25(+0.87%) |
Jul 17, 2018 | 28.52 | 29.00 | 28.52 | 28.71 | 3,066,481 | +0.04(+0.13%) |
Jul 16, 2018 | 28.47 | 28.80 | 28.17 | 28.67 | 5,272,635 | +0.28(+0.98%) |
Jul 13, 2018 | 28.93 | 28.97 | 28.04 | 28.39 | 9,739,602 | -0.56(-1.95%) |
Jul 12, 2018 | 30.70 | 30.76 | 28.94 | 28.96 | 16,458,768 | -3.97(-12.05%) |
Jul 11, 2018 | 33.68 | 33.73 | 32.74 | 32.92 | 5,196,620 | -0.93(-2.75%) |
Jul 10, 2018 | 33.41 | 33.88 | 33.35 | 33.86 | 3,445,268 | +0.36(+1.07%) |
Jul 09, 2018 | 33.26 | 33.63 | 32.86 | 33.50 | 3,508,631 | +0.64(+1.93%) |
Jul 06, 2018 | 31.89 | 32.98 | 31.72 | 32.86 | 3,252,311 | +0.99(+3.12%) |
Jul 05, 2018 | 32.67 | 32.77 | 31.63 | 31.87 | 2,982,927 | -0.76(-2.33%) |
Jul 03, 2018 | 32.63 | 32.63 | 32.63 | 0 | +0.44(+1.36%) | |
Jul 02, 2018 | 32.73 | 32.84 | 31.90 | 32.19 | 3,677,720 | -0.83(-2.52%) |
Jun 29, 2018 | 33.58 | 33.79 | 32.94 | 33.02 | 2,921,331 | -0.39(-1.15%) |
Jun 28, 2018 | 33.00 | 33.64 | 32.88 | 33.41 | 2,591,625 | +0.44(+1.33%) |
Jun 27, 2018 | 33.47 | 33.86 | 32.88 | 32.97 | 3,304,370 | -0.55(-1.63%) |
Jun 26, 2018 | 33.10 | 33.69 | 33.05 | 33.51 | 3,463,766 | +0.50(+1.52%) |
Jun 25, 2018 | 32.75 | 33.15 | 32.64 | 33.01 | 2,984,019 | +0.16(+0.49%) |
Jun 22, 2018 | 33.27 | 33.49 | 32.74 | 32.85 | 4,589,541 | -0.40(-1.21%) |
Jun 21, 2018 | 32.53 | 33.30 | 32.31 | 33.26 | 3,440,934 | +0.66(+2.03%) |
Jun 20, 2018 | 32.42 | 32.66 | 31.80 | 32.59 | 2,821,524 | +0.39(+1.22%) |
Jun 19, 2018 | 32.40 | 32.64 | 32.03 | 32.20 | 3,881,260 | -0.36(-1.10%) |
Jun 18, 2018 | 32.49 | 33.51 | 32.40 | 32.56 | 5,299,515 | -0.03(-0.08%) |
Jun 15, 2018 | 32.23 | 32.23 | 32.58 | 5,256,095 | +0.36(+1.11%) | |
Jun 14, 2018 | 32.64 | 32.64 | 31.76 | 32.23 | 5,162,502 | -0.47(-1.42%) |
Jun 13, 2018 | 32.68 | 33.00 | 32.23 | 32.69 | 3,387,109 | -0.01(-0.03%) |
Jun 12, 2018 | 33.48 | 33.49 | 32.07 | 32.70 | 5,016,198 | -0.38(-1.14%) |
Jun 11, 2018 | 33.25 | 33.51 | 33.00 | 33.08 | 4,851,026 | -0.04(-0.14%) |
Jun 08, 2018 | 33.43 | 33.71 | 32.54 | 33.12 | 5,848,882 | -0.50(-1.49%) |
Jun 07, 2018 | 33.44 | 33.95 | 33.21 | 33.62 | 5,763,296 | +0.41(+1.24%) |
Jun 06, 2018 | 33.21 | 6,633,513 | -0.09(-0.27%) | |||
Jun 05, 2018 | 32.06 | 33.43 | 32.01 | 33.30 | 7,921,972 | +1.24(+3.88%) |
Jun 04, 2018 | 31.29 | 32.10 | 31.09 | 32.06 | 6,572,761 | +1.10(+3.56%) |
Jun 01, 2018 | 30.40 | 31.33 | 30.27 | 30.95 | 4,833,786 | +0.59(+1.95%) |
May 31, 2018 | 31.43 | 31.55 | 30.08 | 30.36 | 8,752,183 | -1.50(-4.69%) |
May 30, 2018 | 31.30 | 32.17 | 31.20 | 31.86 | 6,012,497 | +0.72(+2.32%) |
May 29, 2018 | 31.14 | 31.30 | 30.95 | 31.14 | 4,481,653 | -0.12(-0.39%) |
May 25, 2018 | 31.26 | 31.26 | 31.26 | 0 | +0.25(+0.80%) | |
May 24, 2018 | 28.99 | 31.70 | 28.80 | 31.01 | 17,081,896 | +1.03(+3.44%) |
May 23, 2018 | 29.86 | 30.20 | 29.65 | 29.98 | 6,345,487 | +0.05(+0.18%) |
May 22, 2018 | 30.24 | 30.27 | 29.82 | 29.93 | 4,177,294 | -0.05(-0.18%) |
May 21, 2018 | 29.91 | 30.52 | 29.86 | 29.98 | 3,796,685 | +0.27(+0.92%) |
May 18, 2018 | 29.96 | 30.26 | 29.21 | 29.71 | 3,471,262 | -0.27(-0.91%) |
May 17, 2018 | 29.95 | 30.45 | 29.88 | 29.98 | 3,193,467 | -0.12(-0.41%) |
May 16, 2018 | 29.78 | 30.40 | 29.62 | 30.11 | 4,561,557 | +0.77(+2.64%) |
May 15, 2018 | 29.23 | 29.38 | 28.62 | 29.33 | 4,145,508 | +0.07(+0.24%) |
May 14, 2018 | 29.06 | 29.97 | 28.82 | 29.26 | 7,005,588 | +0.79(+2.78%) |
May 11, 2018 | 27.75 | 28.88 | 27.61 | 28.47 | 7,239,905 | +0.57(+2.05%) |
May 10, 2018 | 29.19 | 29.63 | 27.03 | 27.90 | 18,259,932 | -2.15(-7.15%) |
May 09, 2018 | 30.04 | 30.65 | 29.56 | 30.04 | 5,252,425 | +0.16(+0.53%) |
May 08, 2018 | 29.93 | 30.25 | 29.60 | 29.89 | 4,746,909 | -0.08(-0.26%) |
May 07, 2018 | 30.25 | 30.42 | 29.37 | 29.97 | 5,338,273 | -0.28(-0.93%) |
May 04, 2018 | 30.38 | 30.68 | 29.83 | 30.25 | 3,546,539 | -0.17(-0.55%) |
May 03, 2018 | 30.20 | 30.76 | 30.04 | 30.41 | 3,510,213 | +0.17(+0.55%) |
May 02, 2018 | 30.15 | 30.35 | 29.95 | 30.25 | 5,004,525 | +0.03(+0.09%) |