Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 27.33 | 27.37 | 27.06 | 27.23 | 2,559,876 | +0.22(+0.80%) |
Mar 28, 2019 | 27.12 | 27.26 | 26.64 | 27.01 | 2,610,686 | -0.05(-0.18%) |
Mar 27, 2019 | 27.18 | 27.41 | 26.91 | 27.06 | 1,340,001 | -0.09(-0.33%) |
Mar 26, 2019 | 27.09 | 27.30 | 26.88 | 27.15 | 1,924,581 | +0.36(+1.35%) |
Mar 25, 2019 | 26.91 | 27.16 | 26.61 | 26.79 | 2,161,218 | -0.07(-0.27%) |
Mar 22, 2019 | 27.46 | 27.59 | 26.61 | 26.86 | 2,707,102 | -1.01(-3.61%) |
Mar 21, 2019 | 27.69 | 27.99 | 27.19 | 27.86 | 2,425,414 | +0.06(+0.23%) |
Mar 20, 2019 | 29.16 | 29.24 | 27.78 | 27.80 | 3,851,946 | -1.40(-4.80%) |
Mar 19, 2019 | 29.83 | 29.93 | 29.15 | 29.20 | 2,946,377 | -0.39(-1.33%) |
Mar 18, 2019 | 29.43 | 29.83 | 29.32 | 29.60 | 2,464,289 | +0.31(+1.07%) |
Mar 15, 2019 | 29.04 | 29.53 | 29.04 | 29.28 | 4,495,189 | +0.16(+0.55%) |
Mar 14, 2019 | 29.10 | 29.27 | 29.00 | 29.12 | 1,922,508 | +0.02(+0.08%) |
Mar 13, 2019 | 29.32 | 29.39 | 29.06 | 29.10 | 2,521,502 | -0.01(-0.03%) |
Mar 12, 2019 | 29.15 | 29.36 | 29.02 | 29.10 | 2,290,325 | +0.02(+0.08%) |
Mar 11, 2019 | 29.15 | 29.29 | 28.93 | 29.08 | 1,914,775 | +0.08(+0.28%) |
Mar 08, 2019 | 28.71 | 29.02 | 28.57 | 29.00 | 1,522,954 | -0.04(-0.14%) |
Mar 07, 2019 | 29.02 | 29.08 | 28.57 | 29.04 | 2,001,546 | -0.17(-0.58%) |
Mar 06, 2019 | 29.73 | 29.93 | 29.17 | 29.21 | 1,935,376 | -0.63(-2.10%) |
Mar 05, 2019 | 29.90 | 30.00 | 29.36 | 29.84 | 1,981,335 | -0.08(-0.27%) |
Mar 04, 2019 | 30.36 | 30.52 | 29.75 | 29.92 | 3,164,805 | -0.40(-1.33%) |
Mar 01, 2019 | 30.41 | 30.82 | 30.09 | 30.32 | 1,632,536 | +0.25(+0.83%) |
Feb 28, 2019 | 30.05 | 30.26 | 29.93 | 30.07 | 2,489,244 | -0.06(-0.19%) |
Feb 27, 2019 | 30.05 | 30.22 | 29.98 | 30.13 | 1,757,777 | -0.02(-0.08%) |
Feb 26, 2019 | 30.04 | 30.59 | 30.03 | 30.15 | 1,911,122 | +0.02(+0.05%) |
Feb 25, 2019 | 30.26 | 30.50 | 29.99 | 30.13 | 2,062,694 | +0.14(+0.46%) |
Feb 22, 2019 | 29.97 | 30.15 | 29.80 | 30.00 | 1,309,259 | +0.14(+0.46%) |
Feb 21, 2019 | 30.08 | 30.29 | 29.71 | 29.86 | 1,452,830 | -0.17(-0.56%) |
Feb 20, 2019 | 29.59 | 30.07 | 29.46 | 30.03 | 1,754,588 | +0.47(+1.58%) |
Feb 19, 2019 | 29.12 | 29.73 | 29.07 | 29.56 | 1,954,847 | +0.33(+1.13%) |
Feb 15, 2019 | 28.84 | 29.24 | 28.77 | 29.23 | 1,689,563 | +0.75(+2.63%) |
Feb 14, 2019 | 28.44 | 28.73 | 28.28 | 28.48 | 1,464,194 | -0.36(-1.26%) |
Feb 13, 2019 | 29.18 | 29.38 | 28.84 | 28.85 | 2,049,060 | -0.15(-0.53%) |
Feb 12, 2019 | 28.61 | 29.21 | 28.52 | 29.00 | 2,374,534 | +0.73(+2.59%) |
Feb 11, 2019 | 28.36 | 28.46 | 27.99 | 28.27 | 2,416,931 | +0.04(+0.14%) |
Feb 08, 2019 | 28.15 | 28.52 | 27.50 | 28.23 | 1,925,622 | -0.18(-0.62%) |
Feb 07, 2019 | 29.09 | 29.17 | 27.92 | 28.40 | 2,945,146 | -0.98(-3.34%) |
Feb 06, 2019 | 28.35 | 29.71 | 27.34 | 29.39 | 5,571,528 | +1.46(+5.25%) |
Feb 05, 2019 | 28.04 | 28.10 | 27.68 | 27.92 | 2,867,727 | -0.05(-0.17%) |
Feb 04, 2019 | 28.01 | 28.06 | 27.75 | 27.97 | 4,080,763 | -0.06(-0.20%) |
Feb 01, 2019 | 28.06 | 28.20 | 27.78 | 28.03 | 2,511,670 | +0.05(+0.17%) |
Jan 31, 2019 | 27.08 | 28.03 | 27.03 | 27.98 | 5,650,334 | +0.68(+2.48%) |
Jan 30, 2019 | 27.30 | 27.50 | 26.75 | 27.30 | 3,545,546 | +0.07(+0.27%) |
Jan 29, 2019 | 27.46 | 27.58 | 27.19 | 27.23 | 1,493,068 | -0.30(-1.08%) |
Jan 28, 2019 | 27.41 | 27.68 | 27.26 | 27.53 | 1,122,179 | -0.14(-0.49%) |
Jan 25, 2019 | 27.67 | 27.82 | 27.45 | 27.66 | 1,751,186 | +0.56(+2.08%) |
Jan 24, 2019 | 26.83 | 27.31 | 26.73 | 27.10 | 1,363,606 | +0.21(+0.77%) |
Jan 23, 2019 | 27.08 | 27.22 | 26.64 | 26.89 | 1,635,745 | -0.06(-0.21%) |
Jan 22, 2019 | 27.13 | 27.23 | 26.85 | 26.95 | 1,598,373 | -0.36(-1.31%) |
Jan 18, 2019 | 26.82 | 27.38 | 26.70 | 27.31 | 3,224,535 | +0.66(+2.47%) |
Jan 17, 2019 | 26.17 | 26.76 | 25.94 | 26.65 | 1,565,989 | +0.30(+1.14%) |
Jan 16, 2019 | 26.01 | 26.55 | 25.90 | 26.35 | 1,363,041 | +0.54(+2.09%) |
Jan 15, 2019 | 25.80 | 25.87 | 25.43 | 25.81 | 1,535,928 | +0.02(+0.09%) |
Jan 14, 2019 | 25.43 | 25.99 | 25.38 | 25.78 | 1,681,402 | +0.13(+0.49%) |
Jan 11, 2019 | 25.31 | 25.84 | 25.13 | 25.66 | 2,203,771 | +0.13(+0.53%) |
Jan 10, 2019 | 25.54 | 25.69 | 25.26 | 25.52 | 2,116,673 | -0.08(-0.31%) |
Jan 09, 2019 | 25.17 | 25.66 | 24.98 | 25.60 | 1,916,472 | +0.55(+2.18%) |
Jan 08, 2019 | 25.20 | 25.44 | 24.67 | 25.06 | 2,883,100 | +0.14(+0.57%) |
Jan 07, 2019 | 24.72 | 25.15 | 24.39 | 24.91 | 1,834,030 | +0.07(+0.29%) |
Jan 04, 2019 | 24.21 | 24.89 | 24.20 | 24.84 | 2,738,944 | +1.16(+4.89%) |
Jan 03, 2019 | 23.70 | 24.26 | 23.47 | 23.68 | 2,941,078 | -0.13(-0.57%) |
Jan 02, 2019 | 22.77 | 24.04 | 22.77 | 23.82 | 4,039,841 | +0.53(+2.28%) |
Dec 31, 2018 | 23.10 | 23.36 | 22.99 | 23.29 | 1,809,519 | +0.30(+1.31%) |
Dec 28, 2018 | 23.17 | 23.26 | 22.77 | 22.99 | 2,798,996 | -0.03(-0.14%) |
Dec 27, 2018 | 22.32 | 23.03 | 22.03 | 23.02 | 3,034,260 | +0.22(+0.97%) |
Dec 26, 2018 | 21.59 | 22.83 | 21.21 | 22.80 | 2,686,896 | +1.20(+5.58%) |
Dec 24, 2018 | 21.99 | 22.25 | 21.57 | 21.59 | 1,386,503 | -0.71(-3.16%) |
Dec 21, 2018 | 22.49 | 22.92 | 22.25 | 22.30 | 5,634,074 | -0.18(-0.81%) |
Dec 20, 2018 | 22.74 | 22.91 | 22.21 | 22.48 | 4,904,148 | -0.36(-1.56%) |
Dec 19, 2018 | 22.97 | 23.70 | 22.61 | 22.84 | 3,904,350 | -0.25(-1.06%) |
Dec 18, 2018 | 23.36 | 23.91 | 22.97 | 23.08 | 4,015,749 | -0.11(-0.48%) |
Dec 17, 2018 | 23.30 | 23.86 | 23.01 | 23.19 | 3,360,015 | -0.34(-1.45%) |
Dec 14, 2018 | 23.86 | 24.25 | 23.16 | 23.53 | 3,472,945 | -0.52(-2.17%) |
Dec 13, 2018 | 24.03 | 24.31 | 23.88 | 24.06 | 4,314,490 | +0.06(+0.26%) |
Dec 12, 2018 | 24.58 | 24.74 | 23.86 | 23.99 | 3,614,548 | -0.03(-0.13%) |
Dec 11, 2018 | 24.87 | 25.15 | 23.75 | 24.02 | 4,223,688 | -0.59(-2.41%) |
Dec 10, 2018 | 25.40 | 25.49 | 24.36 | 24.62 | 3,760,105 | -0.94(-3.69%) |
Dec 07, 2018 | 25.71 | 26.35 | 25.40 | 25.56 | 4,216,535 | -0.14(-0.56%) |
Dec 06, 2018 | 26.05 | 26.07 | 24.91 | 25.71 | 4,656,196 | -0.94(-3.51%) |
Dec 04, 2018 | 28.30 | 28.35 | 26.56 | 26.64 | 4,245,804 | -1.75(-6.17%) |
Dec 03, 2018 | 29.01 | 29.20 | 28.27 | 28.39 | 2,949,052 | -0.07(-0.25%) |
Nov 30, 2018 | 28.70 | 28.95 | 28.30 | 28.46 | 3,642,505 | -0.38(-1.32%) |
Nov 29, 2018 | 28.55 | 29.08 | 28.55 | 28.84 | 1,995,140 | -0.17(-0.60%) |
Nov 28, 2018 | 28.29 | 29.02 | 28.18 | 29.02 | 2,651,402 | +0.66(+2.32%) |
Nov 27, 2018 | 28.45 | 28.77 | 28.25 | 28.36 | 2,426,463 | -0.29(-1.02%) |
Nov 26, 2018 | 28.62 | 28.93 | 28.39 | 28.65 | 2,258,916 | +0.55(+1.95%) |
Nov 23, 2018 | 27.77 | 28.43 | 27.70 | 28.11 | 1,356,351 | -0.02(-0.06%) |
Nov 21, 2018 | 28.12 | 28.12 | 28.12 | 0 | +0.57(+2.07%) | |
Nov 20, 2018 | 27.72 | 28.01 | 27.20 | 27.55 | 3,100,586 | -0.52(-1.84%) |
Nov 19, 2018 | 28.60 | 28.77 | 27.89 | 28.07 | 3,623,896 | -0.55(-1.94%) |
Nov 16, 2018 | 29.03 | 29.22 | 28.57 | 28.62 | 2,638,141 | -0.73(-2.48%) |
Nov 15, 2018 | 28.93 | 29.41 | 28.54 | 29.35 | 2,488,564 | +0.01(+0.03%) |
Nov 14, 2018 | 30.48 | 30.48 | 29.00 | 29.34 | 2,833,247 | -0.78(-2.60%) |
Nov 13, 2018 | 29.55 | 30.79 | 29.52 | 30.13 | 4,243,388 | +0.78(+2.67%) |
Nov 12, 2018 | 29.80 | 30.02 | 29.28 | 29.34 | 2,533,171 | -0.55(-1.83%) |
Nov 09, 2018 | 29.97 | 30.27 | 29.54 | 29.89 | 2,884,154 | -0.35(-1.15%) |
Nov 08, 2018 | 29.68 | 30.52 | 29.68 | 30.24 | 3,430,178 | +0.08(+0.26%) |
Nov 07, 2018 | 29.73 | 30.33 | 29.57 | 30.16 | 2,707,358 | +0.62(+2.09%) |
Nov 06, 2018 | 29.58 | 29.87 | 29.42 | 29.54 | 2,130,835 | -0.10(-0.32%) |
Nov 05, 2018 | 29.43 | 29.97 | 29.43 | 29.64 | 3,114,137 | +0.17(+0.59%) |
Nov 02, 2018 | 29.74 | 30.23 | 29.27 | 29.46 | 2,846,306 | +0.17(+0.60%) |
Nov 01, 2018 | 28.99 | 29.34 | 28.69 | 29.29 | 2,830,416 | +0.55(+1.90%) |
Oct 31, 2018 | 29.15 | 29.61 | 28.73 | 28.74 | 4,720,217 | +0.01(+0.03%) |
Oct 30, 2018 | 27.81 | 28.84 | 27.66 | 28.73 | 5,968,015 | +1.11(+4.02%) |
Oct 29, 2018 | 27.80 | 28.45 | 27.26 | 27.62 | 4,504,870 | +0.27(+0.99%) |
Oct 26, 2018 | 27.12 | 27.81 | 26.81 | 27.35 | 3,479,506 | -0.09(-0.32%) |
Oct 25, 2018 | 27.39 | 27.86 | 26.17 | 27.44 | 4,455,760 | +0.69(+2.59%) |
Oct 24, 2018 | 28.35 | 28.55 | 26.65 | 26.75 | 3,250,360 | -1.75(-6.16%) |
Oct 23, 2018 | 28.57 | 28.68 | 27.87 | 28.50 | 2,900,514 | -0.67(-2.29%) |
Oct 22, 2018 | 29.74 | 29.78 | 29.08 | 29.17 | 2,730,319 | -0.45(-1.51%) |
Oct 19, 2018 | 29.03 | 29.96 | 28.85 | 29.62 | 3,533,728 | +0.36(+1.24%) |
Oct 18, 2018 | 29.82 | 30.10 | 29.09 | 29.26 | 3,306,226 | -0.63(-2.11%) |
Oct 17, 2018 | 29.61 | 30.23 | 29.40 | 29.89 | 2,313,921 | +0.27(+0.90%) |
Oct 16, 2018 | 29.34 | 29.64 | 28.94 | 29.62 | 2,510,314 | +0.49(+1.67%) |
Oct 15, 2018 | 29.29 | 29.60 | 29.11 | 29.13 | 1,923,822 | -0.23(-0.78%) |
Oct 12, 2018 | 29.60 | 29.83 | 28.72 | 29.36 | 4,458,184 | +0.32(+1.11%) |
Oct 11, 2018 | 30.65 | 30.67 | 29.01 | 29.04 | 3,768,097 | -1.64(-5.36%) |
Oct 10, 2018 | 31.30 | 31.71 | 30.68 | 30.68 | 3,490,731 | -0.64(-2.03%) |
Oct 09, 2018 | 31.44 | 31.56 | 30.97 | 31.32 | 2,657,188 | -0.33(-1.04%) |
Oct 08, 2018 | 31.04 | 31.96 | 30.76 | 31.65 | 2,470,434 | +0.64(+2.05%) |
Oct 05, 2018 | 31.30 | 31.82 | 30.87 | 31.01 | 4,030,847 | -0.27(-0.86%) |
Oct 04, 2018 | 31.20 | 31.68 | 31.15 | 31.28 | 4,241,878 | +0.19(+0.61%) |
Oct 03, 2018 | 31.25 | 31.44 | 30.80 | 31.09 | 3,984,436 | +0.09(+0.30%) |
Oct 02, 2018 | 30.83 | 31.26 | 30.51 | 31.00 | 2,685,378 | +0.13(+0.43%) |
Oct 01, 2018 | 30.93 | 31.48 | 30.64 | 30.86 | 2,169,191 | +0.13(+0.41%) |
Sep 28, 2018 | 30.61 | 30.84 | 30.15 | 30.74 | 3,639,736 | -0.06(-0.18%) |
Sep 27, 2018 | 30.77 | 31.22 | 30.64 | 30.79 | 3,545,934 | +0.23(+0.75%) |
Sep 26, 2018 | 31.10 | 31.33 | 30.45 | 30.56 | 2,751,795 | -0.50(-1.60%) |
Sep 25, 2018 | 31.48 | 31.80 | 31.04 | 31.06 | 4,169,755 | -0.28(-0.88%) |
Sep 24, 2018 | 31.85 | 32.07 | 31.12 | 31.34 | 3,902,552 | -0.53(-1.68%) |
Sep 21, 2018 | 31.20 | 31.93 | 31.06 | 31.87 | 5,054,448 | +0.81(+2.61%) |
Sep 20, 2018 | 30.97 | 31.48 | 30.97 | 31.06 | 3,320,015 | +0.26(+0.84%) |
Sep 19, 2018 | 30.43 | 31.23 | 30.37 | 30.80 | 4,179,453 | +0.52(+1.71%) |
Sep 18, 2018 | 28.89 | 30.38 | 28.85 | 30.28 | 5,120,077 | +1.62(+5.65%) |
Sep 17, 2018 | 29.12 | 29.38 | 28.61 | 28.66 | 1,765,378 | -0.37(-1.27%) |
Sep 14, 2018 | 28.51 | 29.23 | 28.50 | 29.03 | 2,348,573 | +0.67(+2.36%) |
Sep 13, 2018 | 27.66 | 28.38 | 27.66 | 28.36 | 3,449,239 | +0.70(+2.53%) |
Sep 12, 2018 | 28.11 | 28.21 | 27.54 | 27.66 | 2,436,522 | -0.56(-1.98%) |
Sep 11, 2018 | 28.10 | 28.40 | 27.69 | 28.22 | 2,281,711 | -0.06(-0.19%) |
Sep 10, 2018 | 28.76 | 28.89 | 28.00 | 28.28 | 1,888,754 | -0.48(-1.67%) |
Sep 07, 2018 | 29.00 | 29.11 | 28.57 | 28.76 | 2,067,538 | -0.09(-0.30%) |
Sep 06, 2018 | 29.43 | 29.63 | 28.83 | 28.84 | 1,924,809 | -0.59(-2.00%) |
Sep 05, 2018 | 29.11 | 29.80 | 29.11 | 29.43 | 3,288,004 | +0.28(+0.94%) |
Sep 04, 2018 | 28.87 | 29.61 | 28.87 | 29.16 | 3,235,509 | +0.14(+0.49%) |
Aug 31, 2018 | 29.01 | 29.01 | 29.01 | 0 | +0.09(+0.33%) | |
Aug 30, 2018 | 28.64 | 29.42 | 28.64 | 28.92 | 4,477,000 | +0.34(+1.18%) |
Aug 29, 2018 | 28.34 | 28.67 | 27.88 | 28.58 | 2,477,559 | +0.27(+0.94%) |
Aug 28, 2018 | 28.63 | 28.63 | 28.14 | 28.31 | 1,882,749 | -0.17(-0.61%) |
Aug 27, 2018 | 28.16 | 28.90 | 28.16 | 28.49 | 2,124,052 | +0.51(+1.83%) |
Aug 24, 2018 | 27.85 | 28.19 | 27.79 | 27.98 | 2,113,805 | +0.33(+1.20%) |
Aug 23, 2018 | 28.21 | 28.21 | 27.59 | 27.65 | 1,737,657 | -0.58(-2.06%) |
Aug 22, 2018 | 28.46 | 28.46 | 28.11 | 28.23 | 1,341,038 | -0.32(-1.13%) |
Aug 21, 2018 | 28.28 | 28.81 | 28.27 | 28.55 | 2,069,201 | +0.26(+0.92%) |
Aug 20, 2018 | 28.32 | 28.50 | 28.16 | 28.29 | 1,613,375 | -0.03(-0.11%) |
Aug 17, 2018 | 28.24 | 28.42 | 28.09 | 28.32 | 1,317,092 | -0.01(-0.03%) |
Aug 16, 2018 | 28.09 | 28.49 | 27.93 | 28.33 | 2,755,464 | +0.65(+2.36%) |
Aug 15, 2018 | 27.50 | 27.75 | 27.31 | 27.68 | 1,773,261 | -0.13(-0.45%) |
Aug 14, 2018 | 27.59 | 27.92 | 27.59 | 27.80 | 1,754,305 | +0.26(+0.94%) |
Aug 13, 2018 | 27.65 | 27.79 | 27.35 | 27.54 | 1,455,076 | -0.13(-0.48%) |
Aug 10, 2018 | 27.88 | 27.88 | 27.20 | 27.68 | 2,465,513 | -0.66(-2.33%) |
Aug 09, 2018 | 28.51 | 28.76 | 28.32 | 28.34 | 1,949,102 | -0.20(-0.72%) |
Aug 08, 2018 | 28.54 | 28.64 | 28.34 | 28.54 | 1,937,309 | +0.02(+0.08%) |
Aug 07, 2018 | 28.55 | 29.03 | 28.45 | 28.52 | 2,537,418 | +0.17(+0.58%) |
Aug 06, 2018 | 28.68 | 28.81 | 28.26 | 28.35 | 2,431,389 | -0.31(-1.10%) |
Aug 03, 2018 | 28.25 | 29.12 | 28.20 | 28.67 | 2,721,508 | +0.44(+1.56%) |
Aug 02, 2018 | 29.10 | 29.11 | 27.80 | 28.23 | 5,047,790 | -2.38(-7.76%) |
Aug 01, 2018 | 31.13 | 31.52 | 30.58 | 30.60 | 1,987,250 | -0.65(-2.09%) |
Jul 31, 2018 | 31.99 | 32.48 | 31.04 | 31.26 | 4,178,076 | +0.31(+1.02%) |
Jul 30, 2018 | 30.55 | 31.11 | 30.55 | 30.94 | 2,230,601 | +0.42(+1.37%) |
Jul 27, 2018 | 30.49 | 30.92 | 30.38 | 30.53 | 1,505,975 | +0.24(+0.78%) |
Jul 26, 2018 | 29.84 | 30.49 | 29.77 | 30.29 | 2,450,479 | +0.62(+2.08%) |
Jul 25, 2018 | 30.02 | 30.02 | 28.90 | 29.67 | 2,447,813 | -0.34(-1.12%) |
Jul 24, 2018 | 29.84 | 30.18 | 29.81 | 30.01 | 1,931,099 | +0.16(+0.52%) |
Jul 23, 2018 | 29.23 | 29.93 | 29.23 | 29.85 | 2,040,936 | +0.52(+1.79%) |
Jul 20, 2018 | 29.20 | 29.45 | 28.95 | 29.33 | 1,709,011 | +0.03(+0.11%) |
Jul 19, 2018 | 29.81 | 29.89 | 29.26 | 29.30 | 1,960,956 | -0.59(-1.96%) |
Jul 18, 2018 | 29.76 | 29.98 | 29.52 | 29.88 | 1,870,713 | +0.05(+0.18%) |
Jul 17, 2018 | 29.77 | 29.96 | 29.65 | 29.83 | 1,112,690 | +0.02(+0.08%) |
Jul 16, 2018 | 29.55 | 29.84 | 29.49 | 29.80 | 916,010 | +0.38(+1.27%) |
Jul 13, 2018 | 29.29 | 29.58 | 29.11 | 29.43 | 1,765,830 | -0.03(-0.11%) |
Jul 12, 2018 | 29.59 | 29.62 | 29.05 | 29.46 | 2,051,204 | +0.16(+0.53%) |
Jul 11, 2018 | 30.02 | 30.20 | 29.29 | 29.30 | 1,604,765 | -1.03(-3.40%) |
Jul 10, 2018 | 30.91 | 30.91 | 30.19 | 30.34 | 2,294,911 | -0.47(-1.52%) |
Jul 09, 2018 | 30.02 | 30.84 | 29.99 | 30.80 | 2,227,738 | +1.02(+3.41%) |
Jul 06, 2018 | 29.38 | 29.91 | 29.26 | 29.79 | 2,250,627 | +0.27(+0.93%) |
Jul 05, 2018 | 29.45 | 29.58 | 29.26 | 29.52 | 1,617,709 | +0.17(+0.59%) |
Jul 03, 2018 | 29.34 | 29.34 | 29.34 | 0 | -0.03(-0.11%) | |
Jul 02, 2018 | 28.74 | 29.40 | 28.73 | 29.37 | 2,056,264 | +0.47(+1.62%) |
Jun 29, 2018 | 29.11 | 29.59 | 28.91 | 28.91 | 1,636,175 | +0.04(+0.14%) |
Jun 28, 2018 | 28.62 | 29.05 | 28.25 | 28.87 | 2,051,011 | +0.23(+0.82%) |
Jun 27, 2018 | 29.54 | 29.70 | 28.57 | 28.63 | 2,239,431 | -0.97(-3.27%) |
Jun 26, 2018 | 29.84 | 29.84 | 29.34 | 29.60 | 1,842,897 | -0.18(-0.60%) |
Jun 25, 2018 | 29.64 | 29.98 | 29.50 | 29.78 | 1,978,397 | +0.09(+0.32%) |
Jun 22, 2018 | 29.83 | 29.96 | 29.61 | 29.69 | 3,447,412 | +0.09(+0.29%) |
Jun 21, 2018 | 29.67 | 29.80 | 29.46 | 29.60 | 1,422,320 | -0.12(-0.39%) |
Jun 20, 2018 | 30.16 | 30.31 | 29.69 | 29.72 | 1,634,839 | -0.39(-1.30%) |
Jun 19, 2018 | 29.90 | 30.20 | 29.86 | 30.11 | 2,064,842 | -0.06(-0.21%) |
Jun 18, 2018 | 30.31 | 30.43 | 29.94 | 30.17 | 1,707,489 | -0.41(-1.35%) |
Jun 15, 2018 | 30.64 | 29.88 | 30.59 | 4,037,837 | +0.24(+0.80%) | |
Jun 14, 2018 | 30.42 | 30.57 | 30.17 | 30.34 | 2,967,268 | -0.07(-0.23%) |
Jun 13, 2018 | 30.59 | 30.74 | 30.23 | 30.41 | 3,459,189 | -0.16(-0.54%) |
Jun 12, 2018 | 30.57 | 30.77 | 30.42 | 30.58 | 2,834,010 | -0.19(-0.61%) |
Jun 11, 2018 | 30.95 | 31.10 | 30.70 | 30.77 | 1,439,320 | +0.02(+0.05%) |
Jun 08, 2018 | 30.73 | 30.98 | 30.57 | 30.75 | 2,005,182 | +0.08(+0.25%) |
Jun 07, 2018 | 30.55 | 30.78 | 30.41 | 30.67 | 2,043,694 | +0.22(+0.72%) |
Jun 06, 2018 | 30.80 | 30.45 | 2,691,982 | +0.27(+0.88%) | ||
Jun 05, 2018 | 30.25 | 30.43 | 29.68 | 30.19 | 2,158,745 | -0.22(-0.72%) |
Jun 04, 2018 | 30.55 | 30.84 | 30.40 | 30.41 | 3,387,662 | -0.16(-0.54%) |
Jun 01, 2018 | 30.67 | 31.01 | 30.52 | 30.57 | 3,012,993 | +0.24(+0.80%) |
May 31, 2018 | 29.80 | 30.53 | 29.59 | 30.33 | 6,536,437 | +0.52(+1.73%) |
May 30, 2018 | 29.48 | 29.89 | 29.22 | 29.81 | 2,623,572 | +0.75(+2.58%) |
May 29, 2018 | 29.73 | 29.97 | 28.84 | 29.06 | 2,658,264 | -1.17(-3.88%) |
May 25, 2018 | 30.23 | 30.23 | 30.23 | 0 | +0.12(+0.39%) | |
May 24, 2018 | 30.03 | 30.22 | 29.78 | 30.12 | 2,280,709 | +0.02(+0.08%) |
May 23, 2018 | 30.34 | 30.38 | 29.86 | 30.09 | 1,531,123 | -0.44(-1.43%) |
May 22, 2018 | 30.33 | 30.59 | 30.27 | 30.53 | 1,646,127 | +0.22(+0.72%) |
May 21, 2018 | 30.44 | 30.48 | 30.21 | 30.31 | 1,237,087 | +0.13(+0.41%) |
May 18, 2018 | 30.29 | 30.51 | 29.97 | 30.19 | 3,795,844 | -0.18(-0.59%) |
May 17, 2018 | 30.11 | 30.56 | 30.03 | 30.37 | 3,380,620 | +0.30(+1.01%) |
May 16, 2018 | 29.73 | 30.23 | 29.73 | 30.06 | 3,534,331 | +0.28(+0.94%) |
May 15, 2018 | 29.60 | 30.01 | 29.56 | 29.78 | 2,698,886 | +0.18(+0.61%) |
May 14, 2018 | 29.77 | 30.04 | 29.52 | 29.60 | 3,121,553 | -0.05(-0.18%) |
May 11, 2018 | 29.80 | 30.30 | 29.54 | 29.66 | 3,803,629 | -0.05(-0.16%) |
May 10, 2018 | 29.51 | 29.84 | 29.36 | 29.70 | 3,934,292 | +0.20(+0.66%) |
May 09, 2018 | 29.86 | 29.90 | 29.41 | 29.51 | 4,952,803 | -0.38(-1.28%) |
May 08, 2018 | 31.04 | 31.10 | 29.73 | 29.89 | 6,433,909 | -1.06(-3.43%) |
May 07, 2018 | 31.21 | 31.24 | 30.80 | 30.95 | 3,117,617 | -0.20(-0.63%) |
May 04, 2018 | 30.34 | 31.22 | 30.28 | 31.15 | 5,019,704 | +0.63(+2.07%) |
May 03, 2018 | 30.76 | 31.26 | 30.42 | 30.52 | 4,480,762 | -0.57(-1.84%) |
May 02, 2018 | 31.56 | 32.58 | 30.95 | 31.09 | 10,475,724 | -6.35(-16.95%) |
May 01, 2018 | 37.67 | 37.81 | 37.19 | 37.43 | 1,599,803 | -0.38(-0.99%) |
Apr 30, 2018 | 38.24 | 38.48 | 37.81 | 37.81 | 1,653,739 | -0.42(-1.10%) |
Apr 27, 2018 | 37.51 | 38.26 | 37.49 | 38.23 | 1,880,689 | +0.59(+1.56%) |
Apr 26, 2018 | 37.60 | 37.86 | 37.35 | 37.64 | 1,468,592 | -0.05(-0.12%) |
Apr 25, 2018 | 37.60 | 37.87 | 37.12 | 37.69 | 1,365,806 | +0.17(+0.46%) |
Apr 24, 2018 | 38.04 | 38.37 | 37.30 | 37.52 | 1,225,663 | -0.43(-1.13%) |
Apr 23, 2018 | 38.19 | 38.23 | 37.79 | 37.95 | 911,259 | -0.07(-0.18%) |
Apr 20, 2018 | 38.07 | 38.13 | 37.69 | 38.02 | 2,146,699 | +0.12(+0.31%) |
Apr 19, 2018 | 37.42 | 37.99 | 37.38 | 37.90 | 1,664,724 | +0.54(+1.46%) |
Apr 18, 2018 | 37.20 | 37.42 | 37.01 | 37.35 | 3,488,641 | +0.37(+0.99%) |
Apr 17, 2018 | 37.57 | 37.57 | 36.90 | 36.99 | 1,458,593 | -0.30(-0.81%) |
Apr 16, 2018 | 37.30 | 37.51 | 37.08 | 37.29 | 2,045,066 | +0.34(+0.93%) |
Apr 13, 2018 | 37.63 | 37.70 | 36.84 | 36.95 | 1,435,629 | -0.37(-1.00%) |
Apr 12, 2018 | 36.70 | 37.46 | 36.58 | 37.32 | 1,528,823 | +0.92(+2.52%) |
Apr 11, 2018 | 36.62 | 36.80 | 36.35 | 36.41 | 1,479,238 | -0.64(-1.72%) |
Apr 10, 2018 | 36.73 | 37.31 | 36.59 | 37.04 | 1,936,281 | +0.92(+2.54%) |
Apr 09, 2018 | 36.55 | 36.92 | 36.07 | 36.13 | 2,354,421 | -0.11(-0.30%) |
Apr 06, 2018 | 36.94 | 37.03 | 35.94 | 36.23 | 2,185,973 | -1.06(-2.84%) |
Apr 05, 2018 | 37.35 | 37.50 | 36.99 | 37.29 | 1,636,900 | +0.21(+0.57%) |
Apr 04, 2018 | 36.01 | 37.19 | 36.01 | 37.08 | 1,386,215 | +0.40(+1.08%) |
Apr 03, 2018 | 36.66 | 36.83 | 36.15 | 36.69 | 1,944,736 | +0.38(+1.05%) |