Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 29.58 | 29.81 | 29.46 | 29.74 | 3,156,231 | +0.12(+0.41%) |
Apr 29, 2019 | 29.71 | 29.78 | 29.46 | 29.62 | 3,686,227 | -0.12(-0.41%) |
Apr 26, 2019 | 30.07 | 30.10 | 29.71 | 29.74 | 3,470,904 | -0.20(-0.66%) |
Apr 25, 2019 | 29.53 | 30.15 | 29.18 | 29.94 | 4,618,386 | -0.18(-0.60%) |
Apr 24, 2019 | 30.01 | 30.20 | 29.45 | 30.12 | 3,708,303 | +0.48(+1.63%) |
Apr 23, 2019 | 29.07 | 29.98 | 28.85 | 29.63 | 7,497,162 | +1.07(+3.74%) |
Apr 22, 2019 | 28.70 | 29.01 | 28.50 | 28.57 | 4,842,775 | -0.16(-0.56%) |
Apr 18, 2019 | 28.35 | 28.92 | 28.35 | 28.73 | 3,508,247 | +0.33(+1.17%) |
Apr 17, 2019 | 28.24 | 28.51 | 28.17 | 28.40 | 2,882,091 | +0.26(+0.94%) |
Apr 16, 2019 | 28.05 | 28.19 | 27.83 | 28.13 | 2,994,275 | +0.25(+0.88%) |
Apr 15, 2019 | 27.85 | 27.96 | 27.59 | 27.89 | 2,222,427 | +0.10(+0.37%) |
Apr 12, 2019 | 27.84 | 27.92 | 27.62 | 27.78 | 2,643,748 | -0.02(-0.07%) |
Apr 11, 2019 | 27.41 | 27.89 | 27.39 | 27.80 | 3,529,500 | +0.46(+1.69%) |
Apr 10, 2019 | 27.25 | 27.51 | 27.00 | 27.34 | 2,294,710 | +0.33(+1.23%) |
Apr 09, 2019 | 27.21 | 27.44 | 26.92 | 27.01 | 3,161,199 | -0.25(-0.90%) |
Apr 08, 2019 | 27.28 | 27.43 | 27.05 | 27.25 | 2,931,802 | -0.10(-0.38%) |
Apr 05, 2019 | 27.03 | 27.44 | 26.95 | 27.36 | 2,817,028 | +0.33(+1.22%) |
Apr 04, 2019 | 26.19 | 27.04 | 26.19 | 27.03 | 3,688,178 | +0.78(+2.95%) |
Apr 03, 2019 | 26.37 | 26.60 | 26.04 | 26.25 | 3,220,910 | +0.00(+0.00%) |
Apr 02, 2019 | 26.40 | 26.40 | 25.94 | 26.25 | 2,703,567 | -0.11(-0.43%) |
Apr 01, 2019 | 26.52 | 26.52 | 25.86 | 26.36 | 3,443,886 | -0.07(-0.25%) |
Mar 29, 2019 | 26.93 | 27.18 | 26.39 | 26.43 | 3,505,814 | -0.32(-1.20%) |
Mar 28, 2019 | 27.26 | 27.32 | 26.75 | 26.75 | 6,629,845 | -0.45(-1.67%) |
Mar 27, 2019 | 26.36 | 27.31 | 26.29 | 27.21 | 8,551,071 | +1.32(+5.11%) |
Mar 26, 2019 | 25.76 | 25.93 | 25.53 | 25.88 | 3,025,493 | +0.16(+0.62%) |
Mar 25, 2019 | 25.01 | 25.78 | 24.91 | 25.72 | 3,651,731 | +0.60(+2.37%) |
Mar 22, 2019 | 24.82 | 25.48 | 24.72 | 25.13 | 4,943,896 | +0.26(+1.06%) |
Mar 21, 2019 | 24.45 | 25.13 | 24.29 | 24.86 | 5,243,584 | +0.47(+1.94%) |
Mar 20, 2019 | 24.67 | 24.95 | 23.86 | 24.39 | 7,286,622 | -0.42(-1.68%) |
Mar 19, 2019 | 25.22 | 25.46 | 24.75 | 24.80 | 4,941,031 | -0.41(-1.61%) |
Mar 18, 2019 | 25.40 | 25.55 | 25.14 | 25.21 | 5,045,949 | -0.19(-0.74%) |
Mar 15, 2019 | 25.65 | 25.91 | 25.34 | 25.40 | 4,655,413 | -0.21(-0.81%) |
Mar 14, 2019 | 25.89 | 25.93 | 25.46 | 25.61 | 3,694,524 | -0.30(-1.17%) |
Mar 13, 2019 | 26.41 | 26.51 | 25.78 | 25.91 | 3,615,738 | -0.46(-1.75%) |
Mar 12, 2019 | 26.62 | 26.68 | 26.06 | 26.37 | 2,830,887 | -0.18(-0.67%) |
Mar 11, 2019 | 25.98 | 26.59 | 25.98 | 26.55 | 2,755,783 | +0.58(+2.25%) |
Mar 08, 2019 | 25.90 | 26.24 | 25.80 | 25.97 | 4,074,526 | +0.05(+0.18%) |
Mar 07, 2019 | 25.30 | 26.20 | 25.14 | 25.92 | 5,283,090 | +0.72(+2.84%) |
Mar 06, 2019 | 25.36 | 25.75 | 25.19 | 25.20 | 4,454,714 | -0.10(-0.41%) |
Mar 05, 2019 | 26.05 | 26.10 | 25.29 | 25.31 | 6,033,573 | -0.75(-2.89%) |
Mar 04, 2019 | 25.28 | 26.17 | 25.28 | 26.06 | 5,530,191 | +0.89(+3.52%) |
Mar 01, 2019 | 25.63 | 25.69 | 24.80 | 25.18 | 6,103,823 | -0.24(-0.96%) |
Feb 28, 2019 | 25.23 | 25.68 | 25.02 | 25.42 | 5,248,793 | -0.08(-0.33%) |
Feb 27, 2019 | 25.86 | 26.11 | 25.27 | 25.51 | 4,941,886 | -0.33(-1.28%) |
Feb 26, 2019 | 25.80 | 26.08 | 25.48 | 25.84 | 4,302,310 | -0.11(-0.44%) |
Feb 25, 2019 | 26.45 | 26.47 | 25.93 | 25.95 | 5,615,993 | -0.40(-1.50%) |
Feb 22, 2019 | 26.14 | 26.55 | 25.88 | 26.34 | 4,455,510 | +0.36(+1.38%) |
Feb 21, 2019 | 25.41 | 26.04 | 25.35 | 25.99 | 6,243,444 | +0.43(+1.69%) |
Feb 20, 2019 | 25.45 | 25.67 | 25.29 | 25.55 | 5,299,154 | +0.09(+0.37%) |
Feb 19, 2019 | 25.52 | 25.84 | 25.33 | 25.46 | 4,432,279 | -0.08(-0.29%) |
Feb 15, 2019 | 25.43 | 25.74 | 25.28 | 25.53 | 3,632,575 | +0.20(+0.78%) |
Feb 14, 2019 | 25.12 | 25.53 | 25.01 | 25.34 | 3,609,216 | -0.26(-1.03%) |
Feb 13, 2019 | 25.71 | 25.81 | 25.16 | 25.60 | 4,327,038 | -0.11(-0.44%) |
Feb 12, 2019 | 25.10 | 25.93 | 25.03 | 25.71 | 8,439,539 | +0.76(+3.06%) |
Feb 11, 2019 | 25.14 | 25.23 | 24.87 | 24.95 | 3,997,447 | -0.10(-0.41%) |
Feb 08, 2019 | 24.84 | 25.26 | 24.75 | 25.05 | 3,675,060 | -0.26(-1.04%) |
Feb 07, 2019 | 24.75 | 25.37 | 24.74 | 25.32 | 3,969,411 | +0.40(+1.59%) |
Feb 06, 2019 | 25.58 | 25.69 | 24.87 | 24.92 | 5,713,390 | -0.83(-3.22%) |
Feb 05, 2019 | 25.21 | 25.77 | 25.18 | 25.75 | 4,427,066 | +0.53(+2.09%) |
Feb 04, 2019 | 25.72 | 25.83 | 25.03 | 25.22 | 5,395,201 | -0.53(-2.05%) |
Feb 01, 2019 | 26.21 | 26.61 | 25.73 | 25.75 | 5,439,782 | -0.43(-1.65%) |
Jan 31, 2019 | 25.73 | 26.54 | 25.42 | 26.18 | 9,377,634 | +0.54(+2.09%) |
Jan 30, 2019 | 25.63 | 25.75 | 24.66 | 25.65 | 8,701,251 | -0.01(-0.04%) |
Jan 29, 2019 | 24.15 | 25.87 | 23.63 | 25.66 | 9,825,209 | +0.21(+0.81%) |
Jan 28, 2019 | 25.18 | 25.82 | 25.10 | 25.45 | 5,749,483 | +0.07(+0.26%) |
Jan 25, 2019 | 25.35 | 25.78 | 25.13 | 25.38 | 7,770,616 | +0.24(+0.97%) |
Jan 24, 2019 | 25.18 | 25.51 | 25.02 | 25.14 | 8,445,421 | -0.01(-0.04%) |
Jan 23, 2019 | 24.75 | 25.18 | 24.63 | 25.15 | 4,031,825 | +0.36(+1.44%) |
Jan 22, 2019 | 24.98 | 25.14 | 24.60 | 24.79 | 6,164,928 | -0.24(-0.98%) |
Jan 18, 2019 | 25.38 | 25.39 | 24.80 | 25.03 | 9,077,775 | -0.24(-0.97%) |
Jan 17, 2019 | 25.15 | 25.75 | 25.03 | 25.28 | 6,510,167 | -0.49(-1.90%) |
Jan 16, 2019 | 26.39 | 26.43 | 25.74 | 25.77 | 5,247,650 | -0.66(-2.49%) |
Jan 15, 2019 | 26.21 | 26.69 | 26.08 | 26.43 | 3,508,388 | +0.20(+0.75%) |
Jan 14, 2019 | 26.78 | 26.96 | 26.16 | 26.23 | 5,827,326 | -0.68(-2.52%) |
Jan 11, 2019 | 26.43 | 27.23 | 26.39 | 26.91 | 5,201,760 | -0.03(-0.11%) |
Jan 10, 2019 | 27.14 | 27.28 | 26.65 | 26.94 | 5,907,308 | -0.32(-1.17%) |
Jan 09, 2019 | 26.81 | 27.48 | 26.37 | 27.26 | 10,090,727 | +0.57(+2.15%) |
Jan 08, 2019 | 26.83 | 26.86 | 26.16 | 26.68 | 7,389,266 | +0.12(+0.46%) |
Jan 07, 2019 | 26.16 | 26.93 | 25.91 | 26.56 | 10,243,622 | +0.95(+3.71%) |
Jan 04, 2019 | 24.70 | 25.62 | 24.60 | 25.61 | 6,667,493 | +1.19(+4.86%) |
Jan 03, 2019 | 24.55 | 24.93 | 24.14 | 24.42 | 6,284,082 | -0.28(-1.14%) |
Jan 02, 2019 | 24.10 | 24.95 | 23.95 | 24.71 | 7,322,749 | +0.24(+0.96%) |
Dec 31, 2018 | 24.61 | 24.76 | 23.73 | 24.47 | 3,128,384 | -0.05(-0.19%) |
Dec 28, 2018 | 24.56 | 24.91 | 24.14 | 24.52 | 3,094,821 | +0.04(+0.15%) |
Dec 27, 2018 | 23.87 | 24.49 | 23.66 | 24.48 | 3,408,455 | +0.14(+0.58%) |
Dec 26, 2018 | 23.39 | 24.37 | 23.11 | 24.34 | 3,726,066 | +1.10(+4.74%) |
Dec 24, 2018 | 23.54 | 23.76 | 23.02 | 23.24 | 2,555,899 | -0.42(-1.79%) |
Dec 21, 2018 | 24.29 | 24.71 | 23.60 | 23.66 | 10,716,528 | -0.63(-2.60%) |
Dec 20, 2018 | 24.18 | 24.92 | 24.09 | 24.29 | 6,650,363 | +0.00(+0.00%) |
Dec 19, 2018 | 24.98 | 25.38 | 24.24 | 24.29 | 7,732,886 | -0.63(-2.53%) |
Dec 18, 2018 | 24.39 | 25.19 | 24.24 | 24.92 | 8,221,003 | +0.78(+3.24%) |
Dec 17, 2018 | 23.94 | 24.55 | 23.67 | 24.14 | 7,179,667 | +0.13(+0.55%) |
Dec 14, 2018 | 23.92 | 24.66 | 23.92 | 24.01 | 4,480,596 | -0.19(-0.77%) |
Dec 13, 2018 | 24.60 | 24.77 | 24.13 | 24.20 | 3,370,326 | -0.32(-1.30%) |
Dec 12, 2018 | 24.40 | 24.81 | 24.03 | 24.51 | 4,260,925 | +0.38(+1.55%) |
Dec 11, 2018 | 24.29 | 24.64 | 24.00 | 24.14 | 5,702,128 | +0.18(+0.74%) |
Dec 10, 2018 | 24.59 | 24.89 | 23.83 | 23.96 | 7,083,288 | -0.63(-2.55%) |
Dec 07, 2018 | 24.97 | 25.40 | 24.59 | 24.59 | 5,226,438 | -0.39(-1.58%) |
Dec 06, 2018 | 23.73 | 25.04 | 23.55 | 24.98 | 7,999,278 | +0.96(+3.98%) |
Dec 04, 2018 | 24.71 | 24.98 | 23.87 | 24.03 | 10,913,161 | -1.12(-4.44%) |
Dec 03, 2018 | 25.05 | 25.22 | 24.14 | 25.14 | 6,602,027 | +0.28(+1.13%) |
Nov 30, 2018 | 25.03 | 25.24 | 24.73 | 24.86 | 6,664,466 | -0.20(-0.79%) |
Nov 29, 2018 | 24.97 | 25.44 | 24.92 | 25.06 | 9,340,456 | -0.01(-0.04%) |
Nov 28, 2018 | 24.87 | 25.11 | 23.85 | 25.07 | 7,186,229 | +0.32(+1.29%) |
Nov 27, 2018 | 24.32 | 24.94 | 24.29 | 24.75 | 6,669,320 | +0.20(+0.80%) |
Nov 26, 2018 | 24.57 | 24.70 | 24.21 | 24.55 | 6,741,416 | +0.25(+1.04%) |
Nov 23, 2018 | 23.97 | 24.50 | 23.97 | 24.30 | 2,280,406 | +0.24(+1.01%) |
Nov 21, 2018 | 24.06 | 24.06 | 24.06 | 0 | +0.31(+1.30%) | |
Nov 20, 2018 | 23.37 | 24.24 | 23.37 | 23.75 | 8,162,014 | +0.10(+0.44%) |
Nov 19, 2018 | 23.39 | 23.83 | 23.07 | 23.64 | 8,871,135 | +0.23(+1.00%) |
Nov 16, 2018 | 22.36 | 23.55 | 22.26 | 23.41 | 8,004,037 | +0.81(+3.57%) |
Nov 15, 2018 | 22.36 | 22.63 | 21.76 | 22.60 | 8,837,260 | -0.40(-1.75%) |
Nov 14, 2018 | 23.08 | 23.36 | 22.71 | 23.01 | 4,834,074 | +0.14(+0.61%) |
Nov 13, 2018 | 22.67 | 23.05 | 22.41 | 22.86 | 7,396,181 | +0.36(+1.58%) |
Nov 12, 2018 | 22.15 | 22.80 | 22.11 | 22.51 | 6,284,212 | -0.40(-1.76%) |
Nov 09, 2018 | 22.71 | 23.26 | 22.67 | 22.91 | 6,202,582 | +0.20(+0.87%) |
Nov 08, 2018 | 22.94 | 23.24 | 22.03 | 22.71 | 9,811,106 | -0.82(-3.47%) |
Nov 07, 2018 | 23.48 | 23.56 | 22.98 | 23.53 | 5,798,692 | +0.20(+0.84%) |
Nov 06, 2018 | 23.11 | 23.44 | 22.88 | 23.33 | 3,961,197 | +0.14(+0.61%) |
Nov 05, 2018 | 22.74 | 23.36 | 22.66 | 23.19 | 5,014,983 | +0.44(+1.94%) |
Nov 02, 2018 | 23.31 | 23.32 | 22.39 | 22.75 | 7,557,727 | -0.37(-1.58%) |
Nov 01, 2018 | 23.04 | 23.51 | 22.71 | 23.12 | 10,515,101 | +0.08(+0.37%) |
Oct 31, 2018 | 23.59 | 23.81 | 22.85 | 23.03 | 15,966,650 | -0.31(-1.33%) |
Oct 30, 2018 | 21.83 | 23.49 | 21.63 | 23.34 | 14,367,434 | +1.39(+6.32%) |
Oct 29, 2018 | 22.84 | 22.94 | 21.70 | 21.96 | 9,625,582 | -0.48(-2.13%) |
Oct 26, 2018 | 21.30 | 22.95 | 21.04 | 22.43 | 14,847,817 | +0.72(+3.32%) |
Oct 25, 2018 | 21.29 | 22.01 | 21.20 | 21.71 | 13,680,610 | +0.96(+4.61%) |
Oct 24, 2018 | 21.11 | 21.89 | 20.72 | 20.76 | 14,519,078 | -0.24(-1.16%) |
Oct 23, 2018 | 19.41 | 21.41 | 19.35 | 21.00 | 18,088,166 | +1.42(+7.28%) |
Oct 22, 2018 | 20.08 | 20.29 | 19.57 | 19.57 | 9,617,692 | -0.66(-3.24%) |
Oct 19, 2018 | 21.05 | 21.16 | 20.09 | 20.23 | 6,012,815 | -0.81(-3.83%) |
Oct 18, 2018 | 20.91 | 21.36 | 20.83 | 21.04 | 7,435,893 | -0.36(-1.67%) |
Oct 17, 2018 | 21.71 | 21.93 | 21.12 | 21.39 | 6,426,437 | -0.75(-3.39%) |
Oct 16, 2018 | 21.71 | 22.17 | 21.46 | 22.14 | 4,042,683 | +0.64(+2.96%) |
Oct 15, 2018 | 21.37 | 21.69 | 21.32 | 21.51 | 3,366,997 | +0.05(+0.22%) |
Oct 12, 2018 | 22.19 | 22.19 | 21.25 | 21.46 | 6,315,119 | -0.39(-1.80%) |
Oct 11, 2018 | 22.04 | 22.44 | 21.80 | 21.85 | 5,703,330 | -0.24(-1.10%) |
Oct 10, 2018 | 22.28 | 22.75 | 22.07 | 22.10 | 4,795,789 | -0.27(-1.22%) |
Oct 09, 2018 | 22.62 | 22.72 | 22.13 | 22.37 | 5,258,876 | -0.32(-1.40%) |
Oct 08, 2018 | 22.27 | 22.77 | 22.26 | 22.69 | 4,514,569 | +0.32(+1.42%) |
Oct 05, 2018 | 22.34 | 22.56 | 21.73 | 22.37 | 7,657,037 | +0.07(+0.29%) |
Oct 04, 2018 | 22.43 | 22.44 | 21.99 | 22.30 | 7,367,172 | -0.28(-1.25%) |
Oct 03, 2018 | 23.17 | 23.28 | 22.42 | 22.58 | 8,300,100 | -0.52(-2.23%) |
Oct 02, 2018 | 22.89 | 23.42 | 22.88 | 23.10 | 5,845,776 | +0.12(+0.53%) |
Oct 01, 2018 | 23.31 | 23.46 | 22.96 | 22.98 | 5,986,569 | -0.24(-1.05%) |
Sep 28, 2018 | 23.43 | 23.67 | 23.13 | 23.22 | 6,325,787 | -0.20(-0.84%) |
Sep 27, 2018 | 23.73 | 23.75 | 23.22 | 23.42 | 5,621,074 | -0.52(-2.15%) |
Sep 26, 2018 | 24.44 | 24.66 | 23.60 | 23.93 | 5,157,378 | -0.35(-1.43%) |
Sep 25, 2018 | 24.19 | 24.51 | 24.13 | 24.28 | 4,527,592 | +0.20(+0.82%) |
Sep 24, 2018 | 24.43 | 24.48 | 24.06 | 24.08 | 7,092,592 | -0.53(-2.17%) |
Sep 21, 2018 | 24.41 | 24.65 | 23.96 | 24.62 | 8,573,232 | -0.12(-0.49%) |
Sep 20, 2018 | 25.04 | 25.14 | 24.35 | 24.74 | 8,381,621 | -0.28(-1.12%) |
Sep 19, 2018 | 25.16 | 25.47 | 25.00 | 25.02 | 2,589,352 | -0.23(-0.93%) |
Sep 18, 2018 | 25.03 | 25.48 | 24.98 | 25.26 | 3,388,607 | +0.27(+1.09%) |
Sep 17, 2018 | 25.30 | 25.60 | 24.94 | 24.98 | 3,666,939 | -0.26(-1.04%) |
Sep 14, 2018 | 24.85 | 25.44 | 24.59 | 25.25 | 4,150,408 | +0.17(+0.67%) |
Sep 13, 2018 | 25.54 | 25.85 | 24.50 | 25.08 | 4,849,081 | -0.59(-2.29%) |
Sep 12, 2018 | 25.35 | 25.75 | 25.19 | 25.67 | 3,018,413 | +0.34(+1.33%) |
Sep 11, 2018 | 25.06 | 25.77 | 24.96 | 25.33 | 3,735,670 | +0.21(+0.82%) |
Sep 10, 2018 | 25.21 | 25.40 | 24.91 | 25.12 | 4,322,836 | -0.01(-0.04%) |
Sep 07, 2018 | 25.98 | 26.02 | 25.12 | 25.13 | 6,657,092 | -1.09(-4.17%) |
Sep 06, 2018 | 26.33 | 26.87 | 26.08 | 26.23 | 5,449,636 | -0.42(-1.58%) |
Sep 05, 2018 | 26.16 | 26.85 | 26.07 | 26.65 | 6,043,834 | +0.49(+1.86%) |
Sep 04, 2018 | 26.09 | 26.34 | 25.95 | 26.16 | 3,406,354 | +0.05(+0.18%) |
Aug 31, 2018 | 26.11 | 26.11 | 26.11 | 0 | +0.04(+0.14%) | |
Aug 30, 2018 | 26.46 | 26.66 | 25.99 | 26.08 | 3,116,745 | -0.39(-1.48%) |
Aug 29, 2018 | 26.45 | 26.68 | 26.09 | 26.47 | 2,920,589 | -0.10(-0.39%) |
Aug 28, 2018 | 27.02 | 27.05 | 26.42 | 26.57 | 4,163,064 | -0.50(-1.83%) |
Aug 27, 2018 | 26.69 | 27.17 | 26.57 | 27.07 | 3,410,485 | +0.39(+1.47%) |
Aug 24, 2018 | 26.80 | 26.99 | 26.63 | 26.68 | 2,250,568 | -0.19(-0.70%) |
Aug 23, 2018 | 27.40 | 27.41 | 26.72 | 26.86 | 3,480,796 | -0.59(-2.14%) |
Aug 22, 2018 | 27.62 | 27.70 | 27.25 | 27.45 | 4,321,000 | -0.27(-0.98%) |
Aug 21, 2018 | 26.83 | 27.75 | 26.83 | 27.72 | 5,541,206 | +1.44(+5.47%) |
Aug 20, 2018 | 26.37 | 26.53 | 26.27 | 26.28 | 3,693,071 | +0.04(+0.14%) |
Aug 17, 2018 | 26.16 | 26.42 | 26.06 | 26.25 | 2,219,958 | +0.04(+0.14%) |
Aug 16, 2018 | 26.07 | 26.49 | 25.98 | 26.21 | 2,759,800 | +0.29(+1.12%) |
Aug 15, 2018 | 25.88 | 25.95 | 25.57 | 25.92 | 2,685,265 | -0.10(-0.40%) |
Aug 14, 2018 | 25.88 | 26.14 | 25.80 | 26.02 | 3,325,298 | +0.19(+0.72%) |
Aug 13, 2018 | 26.81 | 26.85 | 25.60 | 25.83 | 6,983,250 | -1.02(-3.79%) |
Aug 10, 2018 | 27.21 | 27.21 | 26.62 | 26.85 | 5,376,298 | -0.55(-2.01%) |
Aug 09, 2018 | 27.56 | 27.75 | 27.33 | 27.40 | 3,258,274 | -0.08(-0.31%) |
Aug 08, 2018 | 27.45 | 27.56 | 27.23 | 27.49 | 3,156,905 | +0.06(+0.20%) |
Aug 07, 2018 | 26.81 | 27.53 | 26.77 | 27.43 | 5,005,832 | +0.60(+2.23%) |
Aug 06, 2018 | 26.63 | 26.84 | 26.26 | 26.83 | 4,245,514 | +0.07(+0.28%) |
Aug 03, 2018 | 26.68 | 26.94 | 26.56 | 26.76 | 4,012,985 | +0.07(+0.28%) |
Aug 02, 2018 | 26.60 | 26.88 | 26.44 | 26.68 | 5,241,738 | -0.20(-0.73%) |
Aug 01, 2018 | 26.65 | 26.92 | 26.40 | 26.88 | 8,641,310 | +0.26(+0.98%) |
Jul 31, 2018 | 26.42 | 26.91 | 26.22 | 26.62 | 5,347,260 | +0.33(+1.24%) |
Jul 30, 2018 | 26.29 | 26.64 | 26.15 | 26.29 | 4,760,644 | +0.01(+0.04%) |
Jul 27, 2018 | 26.93 | 27.41 | 25.89 | 26.28 | 8,670,595 | -0.79(-2.93%) |
Jul 26, 2018 | 26.61 | 27.21 | 25.74 | 27.08 | 11,325,685 | +0.00(+0.00%) |
Jul 25, 2018 | 28.11 | 28.11 | 26.61 | 27.08 | 10,495,253 | -1.08(-3.85%) |
Jul 24, 2018 | 28.45 | 28.91 | 28.00 | 28.16 | 6,107,979 | -0.64(-2.21%) |
Jul 23, 2018 | 29.29 | 28.59 | 28.80 | 6,446,580 | -0.27(-0.93%) | |
Jul 20, 2018 | 29.24 | 29.25 | 28.82 | 29.07 | 5,375,390 | -0.17(-0.58%) |
Jul 19, 2018 | 28.93 | 29.49 | 28.77 | 29.24 | 4,897,897 | +0.30(+1.03%) |
Jul 18, 2018 | 28.53 | 28.96 | 28.29 | 28.94 | 4,878,632 | +0.05(+0.16%) |
Jul 17, 2018 | 28.15 | 28.94 | 28.14 | 28.89 | 5,204,064 | +0.74(+2.62%) |
Jul 16, 2018 | 27.67 | 28.19 | 27.44 | 28.15 | 5,489,453 | +0.45(+1.62%) |
Jul 13, 2018 | 27.68 | 27.89 | 27.44 | 27.70 | 2,497,550 | +0.02(+0.07%) |
Jul 12, 2018 | 27.61 | 27.80 | 27.19 | 27.68 | 2,603,732 | +0.22(+0.82%) |
Jul 11, 2018 | 27.38 | 27.68 | 27.28 | 27.46 | 3,952,798 | -0.10(-0.37%) |
Jul 10, 2018 | 27.81 | 27.83 | 27.44 | 27.56 | 4,295,584 | -0.13(-0.47%) |
Jul 09, 2018 | 27.58 | 27.83 | 27.37 | 27.69 | 5,339,380 | +0.31(+1.13%) |
Jul 06, 2018 | 27.29 | 27.60 | 27.07 | 27.39 | 2,353,762 | +0.13(+0.48%) |
Jul 05, 2018 | 27.13 | 27.29 | 26.82 | 27.25 | 2,869,233 | +0.30(+1.11%) |
Jul 03, 2018 | 26.96 | 26.96 | 26.96 | 0 | -0.02(-0.07%) | |
Jul 02, 2018 | 26.68 | 26.98 | 26.59 | 26.97 | 3,176,066 | +0.11(+0.42%) |
Jun 29, 2018 | 26.90 | 27.23 | 26.73 | 26.86 | 4,318,877 | +0.37(+1.41%) |
Jun 28, 2018 | 26.26 | 26.53 | 25.95 | 26.49 | 4,594,520 | +0.17(+0.64%) |
Jun 27, 2018 | 26.83 | 26.83 | 26.25 | 26.32 | 4,958,767 | -0.41(-1.54%) |
Jun 26, 2018 | 26.86 | 27.26 | 26.50 | 26.73 | 6,744,577 | +0.35(+1.31%) |
Jun 25, 2018 | 26.79 | 26.93 | 26.18 | 26.39 | 4,737,189 | -0.50(-1.88%) |
Jun 22, 2018 | 27.28 | 27.33 | 26.68 | 26.89 | 5,739,978 | -0.36(-1.34%) |
Jun 21, 2018 | 27.47 | 27.65 | 27.18 | 27.25 | 3,186,447 | -0.20(-0.71%) |
Jun 20, 2018 | 27.43 | 27.59 | 26.87 | 27.45 | 4,835,264 | -0.05(-0.17%) |
Jun 19, 2018 | 27.64 | 27.90 | 27.21 | 27.50 | 6,363,424 | -0.18(-0.64%) |
Jun 18, 2018 | 28.15 | 28.67 | 27.48 | 27.68 | 6,607,427 | -0.70(-2.47%) |
Jun 15, 2018 | 28.78 | 27.72 | 28.38 | 8,137,865 | -0.40(-1.40%) | |
Jun 14, 2018 | 28.80 | 28.95 | 28.38 | 28.78 | 5,555,916 | +0.02(+0.07%) |
Jun 13, 2018 | 30.60 | 30.63 | 28.57 | 28.76 | 10,617,330 | -2.06(-6.67%) |
Jun 12, 2018 | 30.38 | 30.87 | 30.27 | 30.81 | 3,940,210 | +0.67(+2.23%) |
Jun 11, 2018 | 30.42 | 30.52 | 29.98 | 30.14 | 3,518,721 | -0.28(-0.92%) |
Jun 08, 2018 | 29.27 | 30.50 | 29.19 | 30.42 | 7,718,135 | +1.13(+3.86%) |
Jun 07, 2018 | 29.13 | 29.48 | 29.06 | 29.29 | 3,928,990 | +0.19(+0.64%) |
Jun 06, 2018 | 29.10 | 29.10 | 4,654,575 | +0.49(+1.70%) | ||
Jun 05, 2018 | 28.24 | 28.66 | 28.22 | 28.62 | 3,399,970 | +0.33(+1.15%) |
Jun 04, 2018 | 28.40 | 28.50 | 28.23 | 28.29 | 2,130,064 | +0.01(+0.03%) |
Jun 01, 2018 | 28.35 | 28.45 | 28.04 | 28.28 | 2,632,827 | +0.10(+0.36%) |
May 31, 2018 | 28.28 | 28.39 | 28.01 | 28.18 | 3,824,969 | +0.00(+0.00%) |
May 30, 2018 | 28.80 | 28.88 | 28.14 | 28.18 | 3,342,369 | -0.40(-1.40%) |
May 29, 2018 | 28.10 | 28.90 | 28.10 | 28.58 | 3,238,016 | +0.20(+0.69%) |
May 25, 2018 | 28.39 | 28.39 | 28.39 | 0 | +0.33(+1.16%) | |
May 24, 2018 | 27.96 | 28.29 | 27.69 | 28.06 | 3,239,943 | +0.10(+0.37%) |
May 23, 2018 | 27.31 | 28.16 | 27.30 | 27.96 | 3,925,316 | +0.49(+1.80%) |
May 22, 2018 | 27.61 | 27.72 | 26.94 | 27.46 | 5,576,993 | -0.39(-1.40%) |
May 21, 2018 | 28.02 | 28.20 | 27.67 | 27.86 | 3,607,116 | -0.01(-0.03%) |
May 18, 2018 | 27.52 | 28.00 | 27.39 | 27.86 | 3,607,266 | +0.31(+1.12%) |
May 17, 2018 | 27.38 | 27.77 | 27.26 | 27.56 | 4,681,038 | +0.16(+0.58%) |
May 16, 2018 | 27.11 | 27.45 | 26.70 | 27.40 | 7,591,787 | +0.10(+0.38%) |
May 15, 2018 | 28.55 | 28.58 | 27.20 | 27.30 | 7,560,938 | -1.55(-5.36%) |
May 14, 2018 | 29.29 | 29.41 | 28.74 | 28.84 | 2,993,249 | -0.34(-1.15%) |
May 11, 2018 | 28.88 | 29.41 | 28.88 | 29.18 | 3,019,906 | +0.25(+0.87%) |
May 10, 2018 | 28.92 | 29.23 | 28.85 | 28.93 | 4,509,546 | +0.27(+0.94%) |
May 09, 2018 | 29.10 | 29.15 | 28.02 | 28.66 | 5,956,100 | -0.38(-1.32%) |
May 08, 2018 | 28.88 | 29.44 | 28.81 | 29.04 | 5,941,345 | +0.15(+0.52%) |
May 07, 2018 | 28.94 | 29.10 | 28.70 | 28.89 | 4,204,219 | +0.03(+0.10%) |
May 04, 2018 | 28.72 | 29.04 | 28.52 | 28.86 | 2,979,538 | +0.08(+0.29%) |
May 03, 2018 | 28.35 | 28.80 | 28.11 | 28.78 | 4,774,149 | +0.31(+1.08%) |
May 02, 2018 | 28.72 | 28.97 | 28.31 | 28.47 | 5,560,815 | -0.30(-1.04%) |