Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 21.35 | 21.77 | 21.16 | 21.66 | 6,874,706 | +0.27(+1.28%) |
Apr 29, 2019 | 21.98 | 22.02 | 21.34 | 21.39 | 5,675,759 | -0.74(-3.32%) |
Apr 26, 2019 | 21.56 | 22.22 | 21.56 | 22.12 | 7,398,599 | +0.90(+4.23%) |
Apr 25, 2019 | 21.24 | 21.57 | 21.12 | 21.22 | 5,731,112 | -0.06(-0.27%) |
Apr 24, 2019 | 21.06 | 21.39 | 21.02 | 21.28 | 4,165,179 | +0.32(+1.50%) |
Apr 23, 2019 | 20.69 | 21.13 | 20.65 | 20.97 | 4,515,571 | +0.15(+0.70%) |
Apr 22, 2019 | 21.21 | 21.24 | 20.58 | 20.82 | 4,168,695 | -0.48(-2.28%) |
Apr 18, 2019 | 21.31 | 21.39 | 20.93 | 21.31 | 4,337,037 | -0.02(-0.08%) |
Apr 17, 2019 | 21.69 | 21.71 | 21.09 | 21.32 | 6,283,559 | -0.36(-1.64%) |
Apr 16, 2019 | 21.94 | 22.01 | 21.56 | 21.68 | 5,298,046 | -0.21(-0.96%) |
Apr 15, 2019 | 21.99 | 22.05 | 21.68 | 21.89 | 2,951,565 | -0.07(-0.33%) |
Apr 12, 2019 | 21.90 | 21.97 | 21.54 | 21.96 | 4,870,537 | +0.07(+0.33%) |
Apr 11, 2019 | 21.65 | 21.96 | 21.60 | 21.89 | 5,204,186 | +0.30(+1.39%) |
Apr 10, 2019 | 21.49 | 21.68 | 21.34 | 21.59 | 2,916,519 | +0.09(+0.41%) |
Apr 09, 2019 | 21.79 | 21.86 | 21.47 | 21.50 | 3,818,817 | -0.40(-1.81%) |
Apr 08, 2019 | 22.08 | 22.21 | 21.81 | 21.90 | 4,293,587 | -0.24(-1.10%) |
Apr 05, 2019 | 22.13 | 22.28 | 22.02 | 22.14 | 6,395,812 | +0.44(+2.05%) |
Apr 04, 2019 | 21.60 | 21.73 | 21.51 | 21.69 | 3,756,181 | +0.13(+0.60%) |
Apr 03, 2019 | 21.52 | 21.79 | 21.37 | 21.56 | 4,790,978 | +0.08(+0.38%) |
Apr 02, 2019 | 21.43 | 21.60 | 21.35 | 21.48 | 5,384,832 | +0.05(+0.23%) |
Apr 01, 2019 | 21.38 | 21.51 | 21.17 | 21.43 | 6,076,645 | +0.15(+0.68%) |
Mar 29, 2019 | 21.60 | 21.69 | 21.23 | 21.29 | 5,824,081 | -0.22(-1.01%) |
Mar 28, 2019 | 20.69 | 21.52 | 20.69 | 21.51 | 7,121,014 | +0.82(+3.99%) |
Mar 27, 2019 | 20.61 | 20.74 | 20.49 | 20.68 | 4,504,100 | +0.10(+0.47%) |
Mar 26, 2019 | 20.70 | 20.77 | 20.41 | 20.59 | 4,578,689 | -0.02(-0.08%) |
Mar 25, 2019 | 20.85 | 20.85 | 20.36 | 20.60 | 4,324,507 | -0.22(-1.05%) |
Mar 22, 2019 | 21.22 | 21.23 | 20.80 | 20.82 | 5,692,933 | -0.35(-1.64%) |
Mar 21, 2019 | 20.44 | 21.20 | 20.37 | 21.17 | 5,479,614 | +0.66(+3.23%) |
Mar 20, 2019 | 20.68 | 20.69 | 20.34 | 20.51 | 5,183,661 | -0.15(-0.74%) |
Mar 19, 2019 | 20.80 | 20.97 | 20.61 | 20.66 | 4,312,789 | -0.03(-0.16%) |
Mar 18, 2019 | 20.69 | 20.78 | 20.55 | 20.69 | 4,791,195 | +0.06(+0.27%) |
Mar 15, 2019 | 20.73 | 20.73 | 20.42 | 20.63 | 5,976,881 | -0.02(-0.08%) |
Mar 14, 2019 | 21.09 | 21.14 | 20.55 | 20.65 | 5,078,278 | -0.43(-2.03%) |
Mar 13, 2019 | 20.85 | 21.19 | 20.80 | 21.08 | 4,650,348 | +0.25(+1.20%) |
Mar 12, 2019 | 20.89 | 21.03 | 20.77 | 20.83 | 4,624,053 | -0.06(-0.27%) |
Mar 11, 2019 | 20.41 | 20.91 | 20.33 | 20.89 | 6,335,395 | +0.95(+4.78%) |
Mar 08, 2019 | 19.62 | 19.96 | 19.55 | 19.93 | 6,190,429 | +0.25(+1.27%) |
Mar 07, 2019 | 19.94 | 20.01 | 19.56 | 19.68 | 4,189,369 | -0.22(-1.10%) |
Mar 06, 2019 | 19.85 | 20.03 | 19.78 | 19.90 | 3,852,569 | +0.02(+0.12%) |
Mar 05, 2019 | 20.13 | 20.16 | 19.72 | 19.87 | 4,710,086 | -0.29(-1.44%) |
Mar 04, 2019 | 20.30 | 20.34 | 19.79 | 20.17 | 4,754,393 | -0.05(-0.24%) |
Mar 01, 2019 | 20.21 | 20.32 | 19.75 | 20.21 | 8,743,855 | +0.10(+0.48%) |
Feb 28, 2019 | 20.64 | 20.72 | 20.10 | 20.12 | 7,739,898 | -0.50(-2.43%) |
Feb 27, 2019 | 20.34 | 20.76 | 20.27 | 20.62 | 6,144,243 | +0.23(+1.13%) |
Feb 26, 2019 | 20.67 | 20.79 | 20.38 | 20.39 | 4,498,060 | -0.24(-1.16%) |
Feb 25, 2019 | 20.87 | 20.94 | 20.55 | 20.63 | 4,327,126 | -0.18(-0.88%) |
Feb 22, 2019 | 20.59 | 20.92 | 20.57 | 20.81 | 4,003,173 | +0.28(+1.36%) |
Feb 21, 2019 | 20.59 | 20.71 | 20.40 | 20.53 | 4,041,318 | -0.10(-0.50%) |
Feb 20, 2019 | 20.45 | 20.79 | 20.35 | 20.63 | 6,682,186 | +0.22(+1.09%) |
Feb 19, 2019 | 20.32 | 20.55 | 20.22 | 20.41 | 8,502,813 | +0.04(+0.20%) |
Feb 15, 2019 | 20.40 | 20.43 | 20.28 | 20.37 | 6,719,389 | +0.10(+0.47%) |
Feb 14, 2019 | 20.24 | 20.45 | 19.88 | 20.28 | 6,335,786 | +0.02(+0.12%) |
Feb 13, 2019 | 20.23 | 20.47 | 20.06 | 20.25 | 7,090,414 | +0.05(+0.24%) |
Feb 12, 2019 | 20.33 | 20.43 | 20.04 | 20.20 | 9,299,880 | -0.06(-0.28%) |
Feb 11, 2019 | 20.50 | 20.66 | 20.12 | 20.26 | 7,903,190 | -0.20(-0.97%) |
Feb 08, 2019 | 20.56 | 20.77 | 20.17 | 20.46 | 6,153,955 | -0.21(-1.00%) |
Feb 07, 2019 | 20.81 | 20.97 | 20.23 | 20.67 | 7,737,283 | -0.29(-1.37%) |
Feb 06, 2019 | 21.05 | 21.28 | 20.92 | 20.95 | 6,870,479 | -0.17(-0.79%) |
Feb 05, 2019 | 20.93 | 21.14 | 20.64 | 21.12 | 6,320,008 | +0.26(+1.26%) |
Feb 04, 2019 | 21.15 | 21.23 | 20.41 | 20.86 | 7,972,411 | -0.48(-2.24%) |
Feb 01, 2019 | 20.93 | 22.01 | 20.79 | 21.34 | 8,590,462 | +0.41(+1.94%) |
Jan 31, 2019 | 20.86 | 21.15 | 20.68 | 20.93 | 12,222,349 | +0.02(+0.11%) |
Jan 30, 2019 | 20.65 | 21.03 | 20.58 | 20.91 | 4,273,153 | +0.29(+1.39%) |
Jan 29, 2019 | 20.57 | 20.64 | 20.43 | 20.62 | 5,427,091 | +0.04(+0.19%) |
Jan 28, 2019 | 20.41 | 20.61 | 20.19 | 20.58 | 6,026,761 | +0.08(+0.39%) |
Jan 25, 2019 | 20.19 | 20.63 | 20.17 | 20.50 | 6,534,087 | +0.42(+2.11%) |
Jan 24, 2019 | 19.37 | 20.18 | 19.37 | 20.08 | 8,100,514 | +0.70(+3.62%) |
Jan 23, 2019 | 19.65 | 19.89 | 19.29 | 19.37 | 5,632,315 | -0.21(-1.06%) |
Jan 22, 2019 | 19.90 | 19.94 | 19.41 | 19.58 | 6,465,261 | -0.42(-2.11%) |
Jan 18, 2019 | 19.68 | 20.04 | 19.53 | 20.00 | 6,652,314 | +0.35(+1.79%) |
Jan 17, 2019 | 19.36 | 19.71 | 19.30 | 19.65 | 4,687,422 | +0.21(+1.07%) |
Jan 16, 2019 | 19.18 | 19.53 | 19.12 | 19.45 | 5,210,034 | +0.22(+1.12%) |
Jan 15, 2019 | 19.21 | 19.25 | 18.99 | 19.23 | 5,296,276 | +0.02(+0.12%) |
Jan 14, 2019 | 19.22 | 19.40 | 19.08 | 19.21 | 4,449,400 | -0.10(-0.54%) |
Jan 11, 2019 | 19.36 | 19.41 | 18.91 | 19.31 | 5,760,157 | -0.07(-0.37%) |
Jan 10, 2019 | 18.92 | 19.41 | 18.90 | 19.38 | 7,465,736 | +0.48(+2.53%) |
Jan 09, 2019 | 18.82 | 19.03 | 18.61 | 18.90 | 4,922,364 | +0.06(+0.34%) |
Jan 08, 2019 | 18.81 | 18.92 | 18.65 | 18.84 | 7,814,308 | +0.11(+0.60%) |
Jan 07, 2019 | 18.41 | 18.87 | 18.17 | 18.73 | 8,227,218 | +0.37(+2.00%) |
Jan 04, 2019 | 17.95 | 18.46 | 17.84 | 18.36 | 7,326,823 | +0.61(+3.41%) |
Jan 03, 2019 | 17.12 | 18.04 | 17.12 | 17.75 | 12,269,705 | +0.58(+3.39%) |
Jan 02, 2019 | 16.83 | 17.30 | 16.68 | 17.17 | 9,327,824 | -0.26(-1.51%) |
Dec 31, 2018 | 17.47 | 17.65 | 17.18 | 17.44 | 7,944,789 | +0.02(+0.14%) |
Dec 28, 2018 | 17.26 | 17.60 | 17.20 | 17.41 | 11,578,613 | +0.24(+1.39%) |
Dec 27, 2018 | 16.88 | 17.17 | 16.60 | 17.17 | 11,144,430 | +0.14(+0.84%) |
Dec 26, 2018 | 16.92 | 17.12 | 16.37 | 17.03 | 16,207,053 | +0.20(+1.18%) |
Dec 24, 2018 | 16.94 | 17.12 | 16.72 | 16.83 | 5,895,184 | -0.14(-0.85%) |
Dec 21, 2018 | 17.76 | 18.16 | 16.97 | 16.97 | 24,131,754 | -0.75(-4.23%) |
Dec 20, 2018 | 18.43 | 18.47 | 17.64 | 17.72 | 10,822,612 | -0.78(-4.22%) |
Dec 19, 2018 | 18.79 | 19.18 | 18.50 | 18.50 | 13,328,494 | -0.35(-1.86%) |
Dec 18, 2018 | 18.86 | 19.12 | 18.71 | 18.86 | 9,643,381 | +0.03(+0.17%) |
Dec 17, 2018 | 19.20 | 19.32 | 18.78 | 18.82 | 9,638,545 | -0.34(-1.79%) |
Dec 14, 2018 | 19.37 | 19.58 | 19.04 | 19.17 | 5,279,350 | -0.37(-1.92%) |
Dec 13, 2018 | 19.74 | 19.78 | 19.46 | 19.54 | 5,911,629 | -0.18(-0.89%) |
Dec 12, 2018 | 20.22 | 20.30 | 19.72 | 19.72 | 5,661,711 | -0.30(-1.47%) |
Dec 11, 2018 | 20.67 | 20.67 | 20.01 | 20.01 | 7,468,508 | -0.48(-2.34%) |
Dec 10, 2018 | 20.18 | 20.56 | 19.96 | 20.49 | 7,800,779 | +0.34(+1.66%) |
Dec 07, 2018 | 21.20 | 21.34 | 19.94 | 20.16 | 9,269,485 | -1.17(-5.50%) |
Dec 06, 2018 | 19.89 | 21.37 | 19.72 | 21.33 | 12,640,812 | +1.29(+6.45%) |
Dec 04, 2018 | 21.11 | 21.18 | 20.02 | 20.04 | 9,634,322 | -1.10(-5.21%) |
Dec 03, 2018 | 21.14 | 21.42 | 20.91 | 21.14 | 4,729,947 | +0.07(+0.34%) |
Nov 30, 2018 | 21.30 | 21.39 | 20.76 | 21.07 | 7,235,928 | -0.26(-1.23%) |
Nov 29, 2018 | 21.28 | 21.48 | 21.13 | 21.33 | 4,975,734 | +0.10(+0.49%) |
Nov 28, 2018 | 21.00 | 21.25 | 20.87 | 21.22 | 5,917,040 | +0.20(+0.97%) |
Nov 27, 2018 | 20.97 | 21.04 | 20.70 | 21.02 | 5,291,950 | +0.04(+0.19%) |
Nov 26, 2018 | 20.92 | 21.08 | 20.75 | 20.98 | 3,601,539 | +0.24(+1.18%) |
Nov 23, 2018 | 20.86 | 20.99 | 20.61 | 20.74 | 1,442,694 | -0.27(-1.27%) |
Nov 21, 2018 | 21.00 | 21.00 | 21.00 | 0 | +0.09(+0.45%) | |
Nov 20, 2018 | 21.15 | 21.22 | 20.84 | 20.91 | 3,824,839 | -0.43(-1.99%) |
Nov 19, 2018 | 21.37 | 21.88 | 21.19 | 21.33 | 6,106,774 | +0.02(+0.11%) |
Nov 16, 2018 | 20.91 | 21.48 | 20.87 | 21.31 | 10,219,485 | +0.35(+1.69%) |
Nov 15, 2018 | 20.93 | 21.07 | 20.64 | 20.96 | 4,930,440 | -0.09(-0.41%) |
Nov 14, 2018 | 21.11 | 21.42 | 20.96 | 21.04 | 5,435,031 | +0.06(+0.26%) |
Nov 13, 2018 | 21.26 | 21.31 | 20.89 | 20.99 | 5,271,491 | -0.28(-1.30%) |
Nov 12, 2018 | 21.15 | 21.66 | 21.08 | 21.26 | 6,371,123 | +0.13(+0.63%) |
Nov 09, 2018 | 21.39 | 21.41 | 21.02 | 21.13 | 6,138,243 | -0.33(-1.54%) |
Nov 08, 2018 | 21.57 | 21.58 | 21.15 | 21.46 | 4,110,650 | -0.20(-0.94%) |
Nov 07, 2018 | 21.51 | 21.67 | 21.27 | 21.67 | 4,251,078 | +0.25(+1.18%) |
Nov 06, 2018 | 21.80 | 21.90 | 21.24 | 21.41 | 3,991,836 | -0.34(-1.56%) |
Nov 05, 2018 | 21.70 | 21.77 | 21.39 | 21.75 | 5,219,035 | +0.07(+0.33%) |
Nov 02, 2018 | 21.54 | 22.00 | 21.30 | 21.68 | 12,177,191 | +0.24(+1.14%) |
Nov 01, 2018 | 21.01 | 21.48 | 20.90 | 21.44 | 6,341,737 | +0.46(+2.22%) |
Oct 31, 2018 | 20.79 | 21.33 | 20.46 | 20.97 | 8,905,090 | +0.32(+1.52%) |
Oct 30, 2018 | 20.94 | 21.07 | 20.28 | 20.66 | 11,061,670 | -0.16(-0.76%) |
Oct 29, 2018 | 21.07 | 21.85 | 20.72 | 20.82 | 7,797,687 | -0.05(-0.23%) |
Oct 26, 2018 | 21.87 | 22.05 | 20.48 | 20.86 | 11,539,394 | -1.94(-8.50%) |
Oct 25, 2018 | 22.51 | 23.02 | 22.38 | 22.80 | 8,251,165 | +0.37(+1.65%) |
Oct 24, 2018 | 22.26 | 22.65 | 22.19 | 22.43 | 7,542,803 | +0.10(+0.46%) |
Oct 23, 2018 | 21.67 | 22.40 | 21.63 | 22.33 | 8,452,017 | +0.58(+2.68%) |
Oct 22, 2018 | 22.48 | 22.48 | 21.73 | 21.74 | 5,850,836 | -0.73(-3.26%) |
Oct 19, 2018 | 22.00 | 22.70 | 21.96 | 22.48 | 6,362,989 | +0.54(+2.44%) |
Oct 18, 2018 | 22.15 | 22.26 | 21.80 | 21.94 | 4,244,862 | -0.35(-1.59%) |
Oct 17, 2018 | 22.68 | 22.68 | 22.12 | 22.30 | 4,079,521 | -0.32(-1.43%) |
Oct 16, 2018 | 22.15 | 22.71 | 21.99 | 22.62 | 7,974,823 | +0.55(+2.50%) |
Oct 15, 2018 | 22.04 | 22.30 | 21.96 | 22.07 | 6,438,082 | -0.05(-0.21%) |
Oct 12, 2018 | 22.57 | 22.67 | 21.99 | 22.11 | 6,968,153 | -0.33(-1.47%) |
Oct 11, 2018 | 22.89 | 23.00 | 22.27 | 22.45 | 10,636,208 | -0.47(-2.06%) |
Oct 10, 2018 | 23.84 | 23.96 | 22.92 | 22.92 | 8,255,033 | -1.13(-4.68%) |
Oct 09, 2018 | 24.34 | 24.35 | 23.83 | 24.04 | 4,127,020 | -0.25(-1.04%) |
Oct 08, 2018 | 23.88 | 24.38 | 23.83 | 24.30 | 4,721,088 | +0.46(+1.92%) |
Oct 05, 2018 | 24.22 | 24.25 | 23.77 | 23.84 | 4,194,377 | -0.36(-1.50%) |
Oct 04, 2018 | 24.21 | 24.30 | 23.78 | 24.20 | 5,989,379 | -0.13(-0.55%) |
Oct 03, 2018 | 25.14 | 25.15 | 24.14 | 24.34 | 7,994,008 | -0.85(-3.38%) |
Oct 02, 2018 | 25.05 | 25.31 | 24.86 | 25.19 | 4,820,367 | +0.09(+0.35%) |
Oct 01, 2018 | 25.48 | 25.49 | 25.07 | 25.10 | 3,709,338 | -0.32(-1.24%) |
Sep 28, 2018 | 25.90 | 25.90 | 25.29 | 25.41 | 4,821,762 | -0.43(-1.68%) |
Sep 27, 2018 | 25.75 | 26.01 | 25.75 | 25.85 | 4,348,591 | +0.08(+0.31%) |
Sep 26, 2018 | 25.82 | 26.00 | 25.74 | 25.77 | 5,029,127 | +0.02(+0.06%) |
Sep 25, 2018 | 25.92 | 26.12 | 25.71 | 25.75 | 5,947,233 | -0.16(-0.61%) |
Sep 24, 2018 | 25.97 | 26.08 | 25.82 | 25.91 | 5,847,055 | -0.09(-0.33%) |
Sep 21, 2018 | 26.40 | 26.50 | 25.95 | 26.00 | 12,527,262 | -0.54(-2.02%) |
Sep 20, 2018 | 26.49 | 26.65 | 26.23 | 26.53 | 4,869,775 | +0.04(+0.15%) |
Sep 19, 2018 | 26.75 | 26.84 | 26.42 | 26.49 | 5,478,603 | -0.25(-0.94%) |
Sep 18, 2018 | 26.78 | 26.85 | 26.70 | 26.75 | 4,593,742 | -0.01(-0.03%) |
Sep 17, 2018 | 26.87 | 26.97 | 26.71 | 26.75 | 4,072,437 | -0.07(-0.26%) |
Sep 14, 2018 | 27.05 | 27.06 | 26.77 | 26.82 | 3,214,000 | -0.25(-0.93%) |
Sep 13, 2018 | 27.07 | 27.23 | 27.01 | 27.08 | 3,320,992 | +0.18(+0.67%) |
Sep 12, 2018 | 26.69 | 26.90 | 26.59 | 26.89 | 3,425,647 | +0.30(+1.14%) |
Sep 11, 2018 | 26.58 | 26.75 | 26.49 | 26.59 | 4,119,927 | -0.01(-0.03%) |
Sep 10, 2018 | 26.68 | 26.86 | 26.58 | 26.60 | 2,821,417 | +0.04(+0.15%) |
Sep 07, 2018 | 26.86 | 26.94 | 26.51 | 26.56 | 3,106,218 | -0.37(-1.39%) |
Sep 06, 2018 | 26.89 | 27.07 | 26.80 | 26.93 | 2,694,347 | +0.12(+0.47%) |
Sep 05, 2018 | 26.55 | 26.86 | 26.48 | 26.81 | 5,312,909 | +0.17(+0.64%) |
Sep 04, 2018 | 27.14 | 27.14 | 26.51 | 26.64 | 3,508,316 | -0.43(-1.58%) |
Aug 31, 2018 | 27.07 | 27.07 | 27.07 | 0 | +0.10(+0.38%) | |
Aug 30, 2018 | 27.36 | 27.43 | 26.88 | 26.97 | 3,404,279 | -0.46(-1.68%) |
Aug 29, 2018 | 27.58 | 27.61 | 27.42 | 27.43 | 2,842,542 | -0.11(-0.40%) |
Aug 28, 2018 | 27.50 | 27.55 | 27.26 | 27.53 | 3,517,372 | +0.02(+0.06%) |
Aug 27, 2018 | 27.25 | 27.52 | 27.18 | 27.52 | 3,631,619 | +0.32(+1.18%) |
Aug 24, 2018 | 26.96 | 27.21 | 26.89 | 27.20 | 2,846,276 | +0.23(+0.87%) |
Aug 23, 2018 | 27.51 | 27.51 | 26.94 | 26.97 | 3,659,868 | -0.56(-2.04%) |
Aug 22, 2018 | 27.48 | 27.65 | 27.40 | 27.53 | 2,283,747 | +0.04(+0.14%) |
Aug 21, 2018 | 27.69 | 27.82 | 27.48 | 27.49 | 2,507,116 | -0.19(-0.68%) |
Aug 20, 2018 | 27.86 | 27.91 | 27.57 | 27.67 | 3,918,719 | -0.12(-0.45%) |
Aug 17, 2018 | 27.60 | 27.85 | 27.46 | 27.80 | 6,170,759 | +0.21(+0.76%) |
Aug 16, 2018 | 26.97 | 27.81 | 26.84 | 27.59 | 7,386,016 | +0.69(+2.55%) |
Aug 15, 2018 | 26.70 | 26.96 | 26.51 | 26.90 | 3,882,475 | +0.16(+0.58%) |
Aug 14, 2018 | 26.51 | 26.82 | 26.51 | 26.75 | 3,244,994 | +0.30(+1.12%) |
Aug 13, 2018 | 26.51 | 26.68 | 26.44 | 26.45 | 3,551,403 | -0.10(-0.38%) |
Aug 10, 2018 | 26.78 | 26.83 | 26.54 | 26.55 | 3,193,806 | -0.30(-1.13%) |
Aug 09, 2018 | 26.73 | 26.95 | 26.72 | 26.86 | 2,706,275 | +0.09(+0.32%) |
Aug 08, 2018 | 26.74 | 26.83 | 26.53 | 26.77 | 2,572,988 | +0.05(+0.20%) |
Aug 07, 2018 | 26.72 | 26.75 | 26.51 | 26.72 | 3,341,355 | +0.12(+0.44%) |
Aug 06, 2018 | 26.46 | 26.64 | 26.46 | 26.60 | 3,251,185 | +0.11(+0.41%) |
Aug 03, 2018 | 26.66 | 26.69 | 26.47 | 26.49 | 4,761,534 | -0.09(-0.32%) |
Aug 02, 2018 | 26.57 | 26.73 | 26.50 | 26.58 | 5,377,535 | +0.01(+0.03%) |
Aug 01, 2018 | 26.51 | 26.65 | 26.37 | 26.57 | 7,887,685 | -0.09(-0.32%) |
Jul 31, 2018 | 26.75 | 26.86 | 26.59 | 26.65 | 5,684,652 | +0.05(+0.18%) |
Jul 30, 2018 | 26.50 | 26.68 | 26.24 | 26.61 | 3,937,686 | +0.23(+0.86%) |
Jul 27, 2018 | 27.25 | 27.39 | 26.36 | 26.38 | 7,311,321 | -0.84(-3.09%) |
Jul 26, 2018 | 27.17 | 27.28 | 26.99 | 27.22 | 4,791,446 | +0.14(+0.52%) |
Jul 25, 2018 | 27.04 | 27.10 | 26.81 | 27.08 | 3,507,179 | +0.14(+0.52%) |
Jul 24, 2018 | 26.94 | 27.07 | 26.81 | 26.94 | 7,506,081 | -0.02(-0.09%) |
Jul 23, 2018 | 27.17 | 27.33 | 26.89 | 26.97 | 6,066,818 | -0.23(-0.86%) |
Jul 20, 2018 | 27.68 | 27.69 | 27.18 | 27.20 | 7,090,784 | -0.60(-2.16%) |
Jul 19, 2018 | 27.44 | 27.87 | 27.37 | 27.80 | 5,051,448 | +0.34(+1.22%) |
Jul 18, 2018 | 28.17 | 28.19 | 27.36 | 27.46 | 6,277,389 | -0.78(-2.76%) |
Jul 17, 2018 | 28.38 | 28.43 | 28.14 | 28.24 | 6,099,779 | -0.02(-0.08%) |
Jul 16, 2018 | 28.46 | 28.52 | 28.20 | 28.27 | 2,606,778 | -0.15(-0.52%) |
Jul 13, 2018 | 28.47 | 28.59 | 28.35 | 28.42 | 2,347,685 | -0.02(-0.05%) |
Jul 12, 2018 | 28.67 | 28.69 | 28.38 | 28.43 | 3,531,818 | -0.07(-0.25%) |
Jul 11, 2018 | 28.73 | 28.88 | 28.49 | 28.50 | 3,022,103 | -0.35(-1.22%) |
Jul 10, 2018 | 28.70 | 28.88 | 28.43 | 28.85 | 6,124,447 | +0.13(+0.46%) |
Jul 09, 2018 | 29.09 | 29.09 | 28.68 | 28.72 | 3,377,888 | -0.34(-1.18%) |
Jul 06, 2018 | 28.93 | 29.20 | 28.81 | 29.06 | 3,385,553 | +0.18(+0.62%) |
Jul 05, 2018 | 28.90 | 28.42 | 28.88 | 2,779,456 | +0.37(+1.29%) | |
Jul 03, 2018 | 28.52 | 28.52 | 28.52 | 0 | +0.21(+0.74%) | |
Jul 02, 2018 | 28.27 | 28.35 | 27.95 | 28.31 | 4,247,124 | -0.12(-0.44%) |
Jun 29, 2018 | 28.06 | 28.63 | 27.99 | 28.43 | 5,710,036 | +0.27(+0.97%) |
Jun 28, 2018 | 27.82 | 28.17 | 27.64 | 28.16 | 5,205,013 | +0.37(+1.35%) |
Jun 27, 2018 | 28.20 | 28.33 | 27.77 | 27.78 | 5,149,163 | -0.41(-1.44%) |
Jun 26, 2018 | 27.64 | 28.24 | 27.60 | 28.19 | 9,016,225 | +0.62(+2.23%) |
Jun 25, 2018 | 27.77 | 27.84 | 27.28 | 27.57 | 6,954,634 | -0.19(-0.67%) |
Jun 22, 2018 | 28.00 | 28.02 | 27.64 | 27.76 | 7,607,145 | -0.12(-0.42%) |
Jun 21, 2018 | 28.32 | 28.38 | 27.77 | 27.88 | 6,746,831 | -0.50(-1.76%) |
Jun 20, 2018 | 28.79 | 28.85 | 28.26 | 28.38 | 9,940,224 | -0.47(-1.62%) |
Jun 19, 2018 | 28.91 | 29.08 | 28.79 | 28.84 | 7,958,051 | -0.10(-0.35%) |
Jun 18, 2018 | 28.76 | 28.97 | 28.64 | 28.95 | 3,311,435 | +0.13(+0.46%) |
Jun 15, 2018 | 29.05 | 28.74 | 28.81 | 6,956,196 | -0.24(-0.83%) | |
Jun 14, 2018 | 29.03 | 29.28 | 28.87 | 29.05 | 6,272,338 | +0.05(+0.19%) |
Jun 13, 2018 | 29.83 | 29.83 | 28.90 | 29.00 | 7,018,140 | -0.91(-3.05%) |
Jun 12, 2018 | 29.66 | 29.93 | 29.46 | 29.91 | 8,477,300 | +0.34(+1.16%) |
Jun 11, 2018 | 29.72 | 29.91 | 29.50 | 29.57 | 3,890,396 | -0.15(-0.50%) |
Jun 08, 2018 | 29.76 | 29.82 | 29.62 | 29.72 | 3,093,736 | -0.01(-0.03%) |
Jun 07, 2018 | 29.68 | 29.74 | 29.60 | 29.73 | 3,940,385 | +0.07(+0.24%) |
Jun 06, 2018 | 29.69 | 29.66 | 3,706,546 | +0.10(+0.34%) | ||
Jun 05, 2018 | 29.38 | 29.59 | 29.31 | 29.55 | 6,632,693 | +0.22(+0.74%) |
Jun 04, 2018 | 29.28 | 29.48 | 29.18 | 29.34 | 4,672,621 | +0.19(+0.66%) |
Jun 01, 2018 | 28.87 | 29.31 | 28.74 | 29.15 | 4,556,619 | +0.28(+0.96%) |
May 31, 2018 | 28.81 | 28.98 | 28.63 | 28.87 | 8,149,908 | +0.08(+0.27%) |
May 30, 2018 | 28.57 | 28.90 | 28.43 | 28.79 | 3,882,405 | +0.31(+1.09%) |
May 29, 2018 | 28.35 | 28.65 | 28.32 | 28.48 | 6,908,935 | -0.09(-0.32%) |
May 25, 2018 | 28.57 | 28.57 | 28.57 | 0 | +0.22(+0.79%) | |
May 24, 2018 | 28.46 | 28.53 | 28.22 | 28.35 | 4,136,533 | -0.12(-0.43%) |
May 23, 2018 | 28.69 | 28.79 | 28.42 | 28.47 | 4,795,800 | -0.22(-0.78%) |
May 22, 2018 | 28.46 | 28.70 | 28.46 | 28.70 | 5,612,778 | +0.22(+0.79%) |
May 21, 2018 | 28.27 | 28.64 | 28.16 | 28.47 | 4,985,393 | +0.29(+1.02%) |
May 18, 2018 | 28.06 | 28.21 | 28.02 | 28.19 | 9,729,950 | +0.12(+0.44%) |
May 17, 2018 | 28.02 | 28.12 | 27.89 | 28.06 | 3,875,699 | +0.12(+0.44%) |
May 16, 2018 | 27.84 | 28.02 | 27.79 | 27.94 | 4,320,730 | +0.13(+0.47%) |
May 15, 2018 | 27.95 | 28.06 | 27.63 | 27.81 | 7,776,298 | -0.33(-1.18%) |
May 14, 2018 | 28.37 | 28.45 | 28.00 | 28.14 | 4,987,819 | -0.18(-0.63%) |
May 11, 2018 | 28.46 | 28.53 | 28.25 | 28.32 | 2,298,587 | -0.12(-0.43%) |
May 10, 2018 | 28.30 | 28.59 | 28.26 | 28.44 | 3,170,104 | +0.26(+0.91%) |
May 09, 2018 | 28.09 | 28.19 | 27.88 | 28.19 | 3,724,411 | +0.05(+0.16%) |
May 08, 2018 | 28.33 | 28.37 | 27.97 | 28.14 | 7,742,895 | -0.26(-0.90%) |
May 07, 2018 | 28.22 | 28.43 | 28.12 | 28.39 | 3,447,752 | +0.16(+0.58%) |
May 04, 2018 | 28.09 | 28.43 | 28.06 | 28.23 | 4,505,868 | +0.14(+0.50%) |
May 03, 2018 | 28.30 | 28.36 | 27.99 | 28.09 | 4,618,830 | -0.16(-0.57%) |
May 02, 2018 | 28.11 | 28.44 | 28.11 | 28.26 | 5,817,774 | +0.12(+0.41%) |