Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 30.81 | 30.81 | 29.78 | 29.85 | 1,743,100 | -0.40(-1.32%) |
Mar 28, 2019 | 30.84 | 30.84 | 29.98 | 30.25 | 2,281,817 | -0.36(-1.18%) |
Mar 27, 2019 | 30.84 | 31.64 | 30.35 | 30.61 | 3,277,257 | +0.21(+0.69%) |
Mar 26, 2019 | 29.52 | 30.42 | 29.34 | 30.40 | 1,638,111 | +1.49(+5.15%) |
Mar 25, 2019 | 29.40 | 29.40 | 27.74 | 28.91 | 2,738,876 | -0.68(-2.30%) |
Mar 22, 2019 | 29.68 | 30.23 | 29.12 | 29.59 | 1,749,100 | -1.19(-3.87%) |
Mar 21, 2019 | 30.00 | 30.93 | 29.96 | 30.78 | 1,874,456 | +0.69(+2.29%) |
Mar 20, 2019 | 30.21 | 30.30 | 29.40 | 30.09 | 1,983,539 | -0.07(-0.23%) |
Mar 19, 2019 | 30.00 | 31.50 | 30.00 | 30.16 | 4,341,004 | +1.32(+4.58%) |
Mar 18, 2019 | 28.81 | 28.98 | 28.19 | 28.84 | 1,088,937 | +0.38(+1.34%) |
Mar 15, 2019 | 28.62 | 28.73 | 28.03 | 28.46 | 1,567,000 | +0.08(+0.28%) |
Mar 14, 2019 | 28.90 | 29.24 | 28.23 | 28.38 | 1,392,871 | -0.48(-1.66%) |
Mar 13, 2019 | 28.50 | 29.26 | 28.44 | 28.86 | 2,848,730 | +0.52(+1.83%) |
Mar 12, 2019 | 28.31 | 28.75 | 27.39 | 28.34 | 2,161,721 | -0.41(-1.43%) |
Mar 11, 2019 | 27.46 | 28.86 | 27.36 | 28.75 | 1,540,587 | +1.65(+6.09%) |
Mar 08, 2019 | 26.53 | 27.36 | 25.95 | 27.10 | 2,060,600 | +0.13(+0.48%) |
Mar 07, 2019 | 27.58 | 27.58 | 26.67 | 26.97 | 1,473,453 | -0.63(-2.28%) |
Mar 06, 2019 | 28.31 | 28.50 | 27.30 | 27.60 | 1,251,668 | -0.93(-3.26%) |
Mar 05, 2019 | 28.29 | 28.87 | 28.02 | 28.53 | 1,244,249 | +0.14(+0.49%) |
Mar 04, 2019 | 28.05 | 28.41 | 27.85 | 28.39 | 1,379,730 | +0.42(+1.50%) |
Mar 01, 2019 | 28.25 | 28.38 | 27.52 | 27.97 | 1,431,400 | -0.16(-0.57%) |
Feb 28, 2019 | 28.24 | 28.36 | 28.03 | 28.13 | 1,812,075 | -0.08(-0.28%) |
Feb 27, 2019 | 28.01 | 28.55 | 27.80 | 28.21 | 2,376,203 | +0.12(+0.43%) |
Feb 26, 2019 | 27.39 | 28.14 | 26.95 | 28.09 | 2,288,746 | +0.57(+2.07%) |
Feb 25, 2019 | 26.49 | 27.73 | 26.43 | 27.52 | 4,123,646 | +1.40(+5.36%) |
Feb 22, 2019 | 24.78 | 26.57 | 24.00 | 26.12 | 8,018,000 | +3.27(+14.31%) |
Feb 21, 2019 | 23.56 | 23.56 | 22.57 | 22.85 | 2,589,571 | -0.72(-3.05%) |
Feb 20, 2019 | 23.63 | 24.03 | 23.48 | 23.57 | 2,727,745 | -0.19(-0.80%) |
Feb 19, 2019 | 23.44 | 24.34 | 23.18 | 23.76 | 2,323,069 | +0.17(+0.72%) |
Feb 15, 2019 | 23.64 | 23.68 | 23.02 | 23.59 | 1,753,100 | +0.21(+0.90%) |
Feb 14, 2019 | 23.19 | 23.47 | 22.66 | 23.38 | 1,632,106 | -0.01(-0.04%) |
Feb 13, 2019 | 23.28 | 23.87 | 23.01 | 23.39 | 1,444,506 | +0.16(+0.69%) |
Feb 12, 2019 | 23.11 | 23.42 | 23.09 | 23.23 | 1,458,808 | +0.31(+1.35%) |
Feb 11, 2019 | 22.93 | 23.12 | 22.52 | 22.92 | 1,035,147 | +0.14(+0.61%) |
Feb 08, 2019 | 22.59 | 22.84 | 22.34 | 22.78 | 1,333,500 | +0.13(+0.57%) |
Feb 07, 2019 | 22.70 | 23.04 | 22.40 | 22.65 | 3,609,102 | -0.26(-1.13%) |
Feb 06, 2019 | 23.10 | 23.56 | 22.78 | 22.91 | 3,021,637 | -0.32(-1.38%) |
Feb 05, 2019 | 22.93 | 23.61 | 22.37 | 23.23 | 2,366,753 | +0.33(+1.44%) |
Feb 04, 2019 | 22.47 | 23.16 | 22.17 | 22.90 | 3,043,978 | +0.23(+1.01%) |
Feb 01, 2019 | 21.43 | 22.75 | 21.18 | 22.67 | 2,772,500 | +1.10(+5.10%) |
Jan 31, 2019 | 21.69 | 22.00 | 21.46 | 21.57 | 1,740,129 | +0.04(+0.19%) |
Jan 30, 2019 | 21.17 | 21.76 | 20.25 | 21.53 | 12,465,498 | +0.50(+2.38%) |
Jan 29, 2019 | 21.94 | 22.16 | 20.93 | 21.03 | 2,130,041 | -0.91(-4.15%) |
Jan 28, 2019 | 22.49 | 22.57 | 21.55 | 21.94 | 2,242,004 | -0.99(-4.32%) |
Jan 25, 2019 | 23.09 | 23.44 | 22.79 | 22.93 | 2,680,100 | +0.08(+0.35%) |
Jan 24, 2019 | 22.40 | 22.92 | 22.25 | 22.85 | 1,859,655 | +0.50(+2.24%) |
Jan 23, 2019 | 22.55 | 22.68 | 21.62 | 22.35 | 1,225,845 | +0.00(+0.00%) |
Jan 22, 2019 | 22.30 | 22.95 | 22.05 | 22.35 | 1,602,227 | -0.04(-0.18%) |
Jan 18, 2019 | 21.41 | 22.56 | 21.41 | 22.39 | 2,355,700 | +1.15(+5.41%) |
Jan 17, 2019 | 20.99 | 21.45 | 20.80 | 21.24 | 1,470,474 | -0.01(-0.05%) |
Jan 16, 2019 | 21.38 | 21.90 | 20.97 | 21.25 | 1,723,659 | +0.34(+1.63%) |
Jan 15, 2019 | 21.44 | 21.67 | 20.90 | 20.91 | 1,217,811 | -0.29(-1.37%) |
Jan 14, 2019 | 21.70 | 21.70 | 21.17 | 21.20 | 1,330,015 | -0.69(-3.15%) |
Jan 11, 2019 | 21.91 | 22.16 | 21.65 | 21.89 | 1,269,600 | -0.15(-0.68%) |
Jan 10, 2019 | 21.73 | 22.27 | 21.43 | 22.04 | 956,999 | +0.02(+0.09%) |
Jan 09, 2019 | 21.85 | 22.20 | 21.60 | 22.02 | 1,752,723 | +0.37(+1.71%) |
Jan 08, 2019 | 21.48 | 22.22 | 21.48 | 21.65 | 2,318,874 | +0.44(+2.07%) |
Jan 07, 2019 | 20.53 | 21.28 | 20.36 | 21.21 | 1,538,837 | +0.68(+3.31%) |
Jan 04, 2019 | 19.34 | 20.59 | 19.18 | 20.53 | 1,612,600 | +1.69(+8.97%) |
Jan 03, 2019 | 19.25 | 19.46 | 18.50 | 18.84 | 1,372,144 | -0.65(-3.34%) |
Jan 02, 2019 | 18.32 | 19.73 | 18.28 | 19.49 | 1,356,613 | +0.76(+4.06%) |
Dec 31, 2018 | 18.33 | 18.77 | 17.92 | 18.73 | 1,404,200 | +0.45(+2.46%) |
Dec 28, 2018 | 18.34 | 18.76 | 18.11 | 18.28 | 2,042,100 | +0.31(+1.73%) |
Dec 27, 2018 | 17.88 | 18.24 | 17.26 | 17.97 | 1,989,782 | -0.36(-1.96%) |
Dec 26, 2018 | 17.74 | 18.34 | 17.23 | 18.33 | 2,632,600 | +0.68(+3.85%) |
Dec 24, 2018 | 17.17 | 18.09 | 17.02 | 17.65 | 2,042,800 | +0.16(+0.91%) |
Dec 21, 2018 | 18.50 | 18.72 | 17.38 | 17.49 | 3,319,800 | -1.00(-5.41%) |
Dec 20, 2018 | 19.33 | 19.64 | 17.84 | 18.49 | 5,296,064 | -0.86(-4.44%) |
Dec 19, 2018 | 19.99 | 20.57 | 19.15 | 19.35 | 1,410,588 | -0.62(-3.10%) |
Dec 18, 2018 | 19.71 | 20.36 | 19.64 | 19.97 | 2,283,394 | +0.37(+1.89%) |
Dec 17, 2018 | 20.82 | 20.92 | 19.43 | 19.60 | 2,384,453 | -1.23(-5.90%) |
Dec 14, 2018 | 20.29 | 21.18 | 20.03 | 20.83 | 2,063,400 | +0.03(+0.14%) |
Dec 13, 2018 | 21.92 | 22.19 | 20.73 | 20.80 | 1,874,136 | -1.02(-4.67%) |
Dec 12, 2018 | 21.92 | 22.42 | 21.60 | 21.82 | 1,469,183 | +0.37(+1.72%) |
Dec 11, 2018 | 21.78 | 22.17 | 21.06 | 21.45 | 1,389,935 | +0.10(+0.47%) |
Dec 10, 2018 | 21.20 | 22.20 | 20.90 | 21.35 | 1,859,488 | -0.01(-0.05%) |
Dec 07, 2018 | 21.60 | 22.33 | 21.23 | 21.36 | 2,816,400 | +0.15(+0.71%) |
Dec 06, 2018 | 21.16 | 21.36 | 20.48 | 21.21 | 6,541,454 | -0.44(-2.03%) |
Dec 04, 2018 | 22.52 | 22.88 | 21.41 | 21.65 | 4,762,600 | -1.01(-4.46%) |
Dec 03, 2018 | 24.20 | 24.34 | 22.52 | 22.66 | 5,338,965 | -1.34(-5.58%) |
Nov 30, 2018 | 22.41 | 24.57 | 21.40 | 24.00 | 16,720,000 | -2.23(-8.50%) |
Nov 29, 2018 | 26.05 | 26.50 | 25.32 | 26.23 | 5,398,509 | +0.23(+0.88%) |
Nov 28, 2018 | 24.63 | 26.24 | 24.24 | 26.00 | 3,691,811 | +1.90(+7.88%) |
Nov 27, 2018 | 22.43 | 24.93 | 22.42 | 24.10 | 4,623,380 | +1.72(+7.69%) |
Nov 26, 2018 | 21.85 | 22.56 | 21.62 | 22.38 | 2,582,967 | +0.85(+3.95%) |
Nov 23, 2018 | 21.53 | 22.48 | 21.05 | 21.53 | 2,231,800 | -0.38(-1.73%) |
Nov 21, 2018 | 21.91 | 21.91 | 21.91 | 0 | +0.60(+2.82%) | |
Nov 20, 2018 | 20.25 | 21.49 | 20.02 | 21.31 | 3,102,457 | +0.16(+0.76%) |
Nov 19, 2018 | 23.17 | 23.59 | 21.07 | 21.15 | 2,848,234 | -2.42(-10.27%) |
Nov 16, 2018 | 24.50 | 25.13 | 23.37 | 23.57 | 2,033,200 | -1.03(-4.19%) |
Nov 15, 2018 | 23.04 | 24.66 | 22.70 | 24.60 | 1,965,132 | +1.42(+6.13%) |
Nov 14, 2018 | 22.86 | 23.49 | 22.52 | 23.18 | 2,255,876 | +0.70(+3.11%) |
Nov 13, 2018 | 22.69 | 23.30 | 22.13 | 22.48 | 2,420,520 | +0.17(+0.76%) |
Nov 12, 2018 | 24.60 | 24.65 | 22.23 | 22.31 | 4,166,345 | -2.20(-8.98%) |
Nov 09, 2018 | 25.44 | 25.59 | 23.14 | 24.51 | 4,960,900 | -0.93(-3.66%) |
Nov 08, 2018 | 26.73 | 27.11 | 24.71 | 25.44 | 6,857,164 | -2.55(-9.11%) |
Nov 07, 2018 | 27.93 | 28.35 | 27.65 | 27.99 | 1,528,963 | +0.11(+0.39%) |
Nov 06, 2018 | 27.00 | 28.04 | 27.00 | 27.88 | 1,491,073 | +0.76(+2.80%) |
Nov 05, 2018 | 26.85 | 27.80 | 26.76 | 27.12 | 1,517,955 | -0.05(-0.18%) |
Nov 02, 2018 | 28.32 | 28.72 | 26.52 | 27.17 | 2,538,200 | -0.85(-3.03%) |
Nov 01, 2018 | 27.18 | 28.28 | 26.66 | 28.02 | 2,702,961 | +1.03(+3.82%) |
Oct 31, 2018 | 26.30 | 27.57 | 26.17 | 26.99 | 2,619,127 | +1.03(+3.97%) |
Oct 30, 2018 | 25.42 | 26.05 | 24.35 | 25.96 | 3,883,742 | +0.54(+2.12%) |
Oct 29, 2018 | 28.18 | 28.76 | 24.94 | 25.42 | 5,643,188 | -1.87(-6.85%) |
Oct 26, 2018 | 28.37 | 28.45 | 26.97 | 27.29 | 4,869,800 | -1.97(-6.73%) |
Oct 25, 2018 | 30.49 | 30.98 | 28.39 | 29.26 | 5,298,558 | -0.49(-1.65%) |
Oct 24, 2018 | 31.23 | 31.66 | 29.66 | 29.75 | 4,434,887 | -1.15(-3.72%) |
Oct 23, 2018 | 30.87 | 31.36 | 30.00 | 30.90 | 3,091,101 | -0.84(-2.65%) |
Oct 22, 2018 | 30.19 | 32.07 | 29.71 | 31.74 | 5,218,260 | +1.84(+6.15%) |
Oct 19, 2018 | 30.42 | 31.55 | 29.11 | 29.90 | 4,210,200 | -0.42(-1.39%) |
Oct 18, 2018 | 31.11 | 31.80 | 30.08 | 30.32 | 4,709,815 | -0.95(-3.04%) |
Oct 17, 2018 | 30.38 | 31.60 | 30.32 | 31.27 | 4,516,736 | +0.85(+2.79%) |
Oct 16, 2018 | 28.37 | 30.65 | 28.13 | 30.42 | 4,963,254 | +2.73(+9.86%) |
Oct 15, 2018 | 26.63 | 27.86 | 26.51 | 27.69 | 1,912,082 | +0.68(+2.52%) |
Oct 12, 2018 | 27.54 | 27.72 | 26.66 | 27.01 | 2,210,600 | +0.55(+2.08%) |
Oct 11, 2018 | 26.11 | 26.98 | 26.00 | 26.46 | 3,528,324 | +0.65(+2.52%) |
Oct 10, 2018 | 28.81 | 28.85 | 25.77 | 25.81 | 5,470,824 | -3.18(-10.97%) |
Oct 09, 2018 | 27.37 | 29.02 | 27.10 | 28.99 | 2,564,444 | +1.07(+3.83%) |
Oct 08, 2018 | 27.96 | 28.93 | 26.86 | 27.92 | 4,700,912 | +0.97(+3.60%) |
Oct 05, 2018 | 27.70 | 27.93 | 26.38 | 26.95 | 2,620,600 | -0.80(-2.88%) |
Oct 04, 2018 | 29.57 | 29.80 | 27.50 | 27.75 | 4,534,574 | -1.91(-6.44%) |
Oct 03, 2018 | 28.91 | 30.05 | 28.91 | 29.66 | 5,014,625 | +1.38(+4.88%) |
Oct 02, 2018 | 28.25 | 29.69 | 27.82 | 28.28 | 2,899,063 | +0.15(+0.53%) |
Oct 01, 2018 | 27.92 | 28.31 | 27.86 | 28.13 | 1,651,738 | +0.46(+1.66%) |
Sep 28, 2018 | 27.58 | 27.95 | 27.32 | 27.67 | 1,449,600 | +0.08(+0.29%) |
Sep 27, 2018 | 27.28 | 28.24 | 27.13 | 27.59 | 5,450,587 | +0.37(+1.36%) |
Sep 26, 2018 | 28.48 | 28.56 | 27.21 | 27.22 | 2,761,646 | -1.07(-3.78%) |
Sep 25, 2018 | 28.05 | 28.63 | 27.90 | 28.29 | 1,823,528 | +0.09(+0.32%) |
Sep 24, 2018 | 28.66 | 28.68 | 27.75 | 28.20 | 1,414,300 | -0.48(-1.67%) |
Sep 21, 2018 | 29.05 | 29.19 | 28.61 | 28.68 | 1,580,500 | -0.37(-1.27%) |
Sep 20, 2018 | 28.70 | 29.17 | 28.52 | 29.05 | 2,888,346 | +0.63(+2.22%) |
Sep 19, 2018 | 27.43 | 28.61 | 27.18 | 28.42 | 2,473,528 | +1.09(+3.99%) |
Sep 18, 2018 | 26.93 | 27.45 | 26.51 | 27.33 | 1,864,274 | +0.54(+2.02%) |
Sep 17, 2018 | 26.83 | 27.92 | 26.55 | 26.79 | 1,685,628 | -0.25(-0.92%) |
Sep 14, 2018 | 27.60 | 27.63 | 26.50 | 27.04 | 1,104,100 | -0.20(-0.73%) |
Sep 13, 2018 | 26.94 | 27.56 | 26.76 | 27.24 | 2,890,818 | +0.67(+2.52%) |
Sep 12, 2018 | 26.33 | 27.14 | 25.85 | 26.57 | 3,288,734 | +0.18(+0.68%) |
Sep 11, 2018 | 26.20 | 26.64 | 26.02 | 26.39 | 1,469,981 | -0.07(-0.26%) |
Sep 10, 2018 | 26.72 | 27.07 | 26.21 | 26.46 | 1,340,987 | -0.11(-0.41%) |
Sep 07, 2018 | 25.83 | 27.07 | 25.67 | 26.57 | 2,343,600 | +0.74(+2.86%) |
Sep 06, 2018 | 26.75 | 26.75 | 25.36 | 25.83 | 3,111,105 | -0.92(-3.44%) |
Sep 05, 2018 | 28.20 | 28.20 | 26.66 | 26.75 | 2,215,803 | -1.57(-5.54%) |
Sep 04, 2018 | 28.50 | 28.86 | 27.18 | 28.32 | 3,014,740 | -0.57(-1.97%) |
Aug 31, 2018 | 28.89 | 28.89 | 28.89 | 0 | +3.10(+12.02%) | |
Aug 30, 2018 | 26.77 | 26.90 | 25.62 | 25.79 | 2,457,331 | -0.99(-3.70%) |
Aug 29, 2018 | 26.60 | 27.00 | 25.82 | 26.78 | 1,898,190 | +0.48(+1.83%) |
Aug 28, 2018 | 26.72 | 26.95 | 26.04 | 26.30 | 1,111,262 | -0.12(-0.45%) |
Aug 27, 2018 | 25.91 | 26.50 | 25.91 | 26.42 | 1,043,081 | +0.57(+2.21%) |
Aug 24, 2018 | 25.33 | 26.02 | 25.22 | 25.85 | 1,906,700 | +0.78(+3.11%) |
Aug 23, 2018 | 25.17 | 25.66 | 24.83 | 25.07 | 1,598,530 | -0.18(-0.71%) |
Aug 22, 2018 | 25.09 | 25.42 | 24.78 | 25.25 | 2,011,909 | +0.16(+0.64%) |
Aug 21, 2018 | 25.91 | 26.19 | 24.95 | 25.09 | 2,634,976 | -0.80(-3.09%) |
Aug 20, 2018 | 26.80 | 27.28 | 25.69 | 25.89 | 2,025,276 | -0.87(-3.25%) |
Aug 17, 2018 | 26.62 | 26.88 | 25.67 | 26.76 | 2,681,200 | -0.03(-0.11%) |
Aug 16, 2018 | 27.15 | 27.44 | 26.62 | 26.79 | 2,249,458 | +0.37(+1.40%) |
Aug 15, 2018 | 28.04 | 28.13 | 26.31 | 26.42 | 2,814,695 | -1.89(-6.68%) |
Aug 14, 2018 | 28.00 | 28.48 | 27.62 | 28.31 | 1,255,331 | +0.32(+1.14%) |
Aug 13, 2018 | 28.28 | 28.53 | 27.56 | 27.99 | 1,901,308 | -0.40(-1.41%) |
Aug 10, 2018 | 28.19 | 28.75 | 27.05 | 28.39 | 2,765,300 | -0.20(-0.70%) |
Aug 09, 2018 | 27.20 | 28.84 | 26.89 | 28.59 | 2,525,724 | +1.39(+5.11%) |
Aug 08, 2018 | 27.00 | 27.54 | 26.82 | 27.20 | 2,597,885 | +0.24(+0.89%) |
Aug 07, 2018 | 27.52 | 27.95 | 26.91 | 26.96 | 1,947,612 | -0.65(-2.35%) |
Aug 06, 2018 | 27.35 | 27.90 | 27.00 | 27.61 | 1,554,623 | +0.05(+0.18%) |
Aug 03, 2018 | 26.30 | 27.85 | 26.27 | 27.56 | 2,660,300 | +1.21(+4.59%) |
Aug 02, 2018 | 26.21 | 26.51 | 24.57 | 26.35 | 6,665,945 | -0.09(-0.34%) |
Aug 01, 2018 | 27.02 | 27.55 | 25.76 | 26.44 | 3,710,065 | -0.48(-1.78%) |
Jul 31, 2018 | 29.38 | 29.41 | 26.06 | 26.92 | 9,768,619 | -1.69(-5.91%) |
Jul 30, 2018 | 29.09 | 29.22 | 28.10 | 28.61 | 4,461,339 | -0.20(-0.69%) |
Jul 27, 2018 | 29.55 | 29.85 | 28.26 | 28.81 | 3,348,800 | -0.70(-2.37%) |
Jul 26, 2018 | 28.86 | 29.54 | 28.46 | 29.51 | 3,175,807 | +0.43(+1.48%) |
Jul 25, 2018 | 27.92 | 29.25 | 27.88 | 29.08 | 4,373,858 | +1.23(+4.42%) |
Jul 24, 2018 | 28.09 | 28.49 | 27.38 | 27.85 | 3,270,470 | +0.10(+0.36%) |
Jul 23, 2018 | 26.74 | 27.77 | 26.39 | 27.75 | 3,519,150 | +0.90(+3.35%) |
Jul 20, 2018 | 26.49 | 26.99 | 25.82 | 26.85 | 5,855,094 | +1.35(+5.29%) |
Jul 19, 2018 | 26.92 | 25.16 | 25.50 | 3,729,527 | -1.28(-4.78%) | |
Jul 18, 2018 | 26.47 | 26.90 | 25.70 | 26.78 | 3,533,396 | +0.48(+1.83%) |
Jul 17, 2018 | 26.58 | 27.49 | 25.58 | 26.30 | 5,396,546 | -0.70(-2.59%) |
Jul 16, 2018 | 27.20 | 27.96 | 26.71 | 27.00 | 3,209,032 | -0.30(-1.10%) |
Jul 13, 2018 | 26.04 | 27.70 | 26.03 | 27.30 | 6,342,221 | +0.95(+3.61%) |
Jul 12, 2018 | 27.09 | 27.09 | 25.15 | 26.35 | 7,784,808 | -0.56(-2.08%) |
Jul 11, 2018 | 27.05 | 27.65 | 26.70 | 26.91 | 2,188,800 | -0.52(-1.90%) |
Jul 10, 2018 | 27.88 | 28.14 | 27.10 | 27.43 | 2,091,254 | -0.55(-1.97%) |
Jul 09, 2018 | 27.94 | 28.61 | 27.40 | 27.98 | 2,506,242 | +0.11(+0.39%) |
Jul 06, 2018 | 27.80 | 28.15 | 27.30 | 27.87 | 1,475,999 | +0.07(+0.25%) |
Jul 05, 2018 | 26.91 | 28.02 | 26.40 | 27.80 | 2,339,223 | +0.89(+3.31%) |
Jul 03, 2018 | 26.91 | 26.91 | 26.91 | 0 | -0.22(-0.81%) | |
Jul 02, 2018 | 27.28 | 27.53 | 26.33 | 27.13 | 4,372,361 | -0.62(-2.23%) |
Jun 29, 2018 | 28.09 | 28.28 | 27.36 | 27.75 | 2,537,445 | -0.07(-0.25%) |
Jun 28, 2018 | 27.13 | 28.10 | 26.96 | 27.82 | 4,481,262 | +0.67(+2.47%) |
Jun 27, 2018 | 29.26 | 29.29 | 26.96 | 27.15 | 6,462,517 | -2.25(-7.65%) |
Jun 26, 2018 | 29.39 | 29.64 | 28.20 | 29.40 | 7,723,006 | -0.26(-0.88%) |
Jun 25, 2018 | 30.38 | 30.38 | 29.13 | 29.66 | 7,865,795 | -0.79(-2.59%) |
Jun 22, 2018 | 30.89 | 30.97 | 29.99 | 30.45 | 19,699,984 | +1.02(+3.47%) |
Jun 21, 2018 | 28.92 | 29.68 | 27.25 | 29.43 | 6,912,212 | +0.94(+3.30%) |
Jun 20, 2018 | 28.00 | 28.78 | 27.74 | 28.49 | 6,097,399 | +1.09(+3.98%) |
Jun 19, 2018 | 28.22 | 28.81 | 26.91 | 27.40 | 17,978,130 | -4.70(-14.64%) |
Jun 18, 2018 | 32.88 | 33.05 | 31.92 | 32.10 | 2,674,743 | -1.25(-3.75%) |
Jun 15, 2018 | 33.47 | 33.47 | 33.35 | 1,957,455 | -0.12(-0.36%) | |
Jun 14, 2018 | 32.38 | 34.13 | 32.05 | 33.47 | 5,275,996 | +1.48(+4.63%) |
Jun 13, 2018 | 31.90 | 32.58 | 31.59 | 31.99 | 4,132,615 | +0.69(+2.20%) |
Jun 12, 2018 | 31.57 | 31.98 | 30.90 | 31.30 | 2,244,245 | -0.49(-1.54%) |
Jun 11, 2018 | 31.00 | 32.80 | 31.00 | 31.79 | 2,894,170 | +0.94(+3.05%) |
Jun 08, 2018 | 30.27 | 31.20 | 29.25 | 30.85 | 3,244,404 | +1.04(+3.49%) |
Jun 07, 2018 | 33.00 | 33.00 | 28.70 | 29.81 | 8,009,552 | -3.45(-10.37%) |
Jun 06, 2018 | 33.40 | 33.26 | 2,969,533 | +0.42(+1.28%) | ||
Jun 05, 2018 | 34.09 | 34.25 | 32.41 | 32.84 | 3,065,964 | -1.29(-3.78%) |
Jun 04, 2018 | 34.90 | 34.92 | 33.70 | 34.13 | 1,778,735 | -0.37(-1.07%) |
Jun 01, 2018 | 33.57 | 34.98 | 32.33 | 34.50 | 2,618,693 | +1.23(+3.70%) |
May 31, 2018 | 33.25 | 35.53 | 32.79 | 33.27 | 3,782,010 | -0.40(-1.19%) |
May 30, 2018 | 33.01 | 34.10 | 29.06 | 33.67 | 9,001,456 | +1.85(+5.81%) |
May 29, 2018 | 34.80 | 34.90 | 31.54 | 31.82 | 4,313,180 | -3.58(-10.11%) |
May 25, 2018 | 35.40 | 35.40 | 35.40 | 0 | +0.35(+1.00%) | |
May 24, 2018 | 34.06 | 35.23 | 33.68 | 35.05 | 2,158,646 | +0.74(+2.16%) |
May 23, 2018 | 32.14 | 34.35 | 31.77 | 34.31 | 1,366,266 | +1.93(+5.96%) |
May 22, 2018 | 32.30 | 32.48 | 31.68 | 32.38 | 881,126 | +0.40(+1.25%) |
May 21, 2018 | 32.44 | 32.74 | 31.76 | 31.98 | 1,959,378 | -0.14(-0.44%) |
May 18, 2018 | 32.67 | 33.27 | 32.04 | 32.12 | 1,735,448 | -0.84(-2.55%) |
May 17, 2018 | 32.70 | 33.62 | 32.50 | 32.96 | 1,317,674 | +0.41(+1.26%) |
May 16, 2018 | 32.37 | 32.77 | 32.01 | 32.55 | 1,042,560 | +0.34(+1.06%) |
May 15, 2018 | 32.21 | 32.31 | 31.36 | 32.21 | 1,446,326 | -0.37(-1.14%) |
May 14, 2018 | 32.29 | 33.49 | 32.25 | 32.58 | 1,161,129 | +0.24(+0.74%) |
May 11, 2018 | 31.95 | 32.84 | 31.76 | 32.34 | 877,237 | +0.60(+1.89%) |
May 10, 2018 | 32.44 | 32.74 | 31.40 | 31.74 | 638,037 | -0.28(-0.87%) |
May 09, 2018 | 31.67 | 32.44 | 31.56 | 32.02 | 931,304 | +0.46(+1.46%) |
May 08, 2018 | 32.22 | 32.35 | 30.85 | 31.56 | 1,391,667 | -0.54(-1.68%) |
May 07, 2018 | 31.38 | 32.94 | 30.80 | 32.10 | 1,534,225 | +0.86(+2.75%) |
May 04, 2018 | 31.55 | 32.07 | 30.32 | 31.24 | 1,726,697 | -0.47(-1.48%) |
May 03, 2018 | 32.50 | 33.00 | 31.21 | 31.71 | 1,995,144 | -1.35(-4.08%) |
May 02, 2018 | 33.73 | 34.55 | 32.60 | 33.06 | 2,755,541 | -1.33(-3.87%) |
May 01, 2018 | 32.94 | 34.49 | 32.94 | 34.39 | 1,049,745 | +1.16(+3.49%) |
Apr 30, 2018 | 32.35 | 33.47 | 31.75 | 33.23 | 2,347,486 | +0.58(+1.78%) |
Apr 27, 2018 | 34.00 | 34.78 | 32.43 | 32.65 | 1,419,741 | -1.20(-3.55%) |
Apr 26, 2018 | 32.65 | 34.15 | 32.36 | 33.85 | 1,508,654 | +1.32(+4.06%) |
Apr 25, 2018 | 33.50 | 33.50 | 31.22 | 32.53 | 2,460,929 | -1.28(-3.79%) |
Apr 24, 2018 | 35.83 | 35.90 | 30.72 | 33.81 | 4,967,016 | -1.91(-5.35%) |
Apr 23, 2018 | 36.89 | 37.23 | 35.04 | 35.72 | 1,091,318 | -1.02(-2.78%) |
Apr 20, 2018 | 37.15 | 37.52 | 36.38 | 36.74 | 1,443,400 | -0.47(-1.26%) |
Apr 19, 2018 | 37.30 | 38.80 | 37.02 | 37.21 | 1,761,120 | -0.12(-0.32%) |
Apr 18, 2018 | 37.62 | 38.24 | 36.25 | 37.33 | 1,795,509 | +0.04(+0.11%) |
Apr 17, 2018 | 34.98 | 37.80 | 34.85 | 37.29 | 2,276,262 | +2.73(+7.90%) |
Apr 16, 2018 | 34.65 | 35.01 | 33.79 | 34.56 | 1,860,506 | +0.10(+0.29%) |
Apr 13, 2018 | 35.19 | 36.29 | 33.58 | 34.46 | 2,469,167 | -0.34(-0.98%) |
Apr 12, 2018 | 34.89 | 35.35 | 34.56 | 34.80 | 1,322,001 | -0.32(-0.91%) |
Apr 11, 2018 | 34.93 | 36.01 | 34.36 | 35.12 | 1,163,101 | -0.07(-0.20%) |
Apr 10, 2018 | 34.88 | 35.58 | 34.68 | 35.19 | 1,815,807 | +0.02(+0.06%) |
Apr 09, 2018 | 36.12 | 36.49 | 34.61 | 35.17 | 2,045,628 | -0.54(-1.51%) |
Apr 06, 2018 | 37.29 | 37.39 | 35.23 | 35.71 | 1,304,046 | -1.84(-4.90%) |
Apr 05, 2018 | 38.31 | 38.66 | 37.33 | 37.55 | 2,297,480 | -0.40(-1.05%) |
Apr 04, 2018 | 38.43 | 38.98 | 37.90 | 37.95 | 2,213,077 | -1.15(-2.94%) |
Apr 03, 2018 | 38.65 | 39.17 | 37.57 | 39.10 | 1,939,627 | +0.83(+2.17%) |