Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 24.19 | 24.30 | 23.96 | 24.16 | 3,759,890 | -0.02(-0.08%) |
Apr 29, 2019 | 24.08 | 24.33 | 23.97 | 24.18 | 5,488,286 | -0.05(-0.19%) |
Apr 26, 2019 | 24.08 | 24.66 | 23.94 | 24.22 | 9,650,508 | +0.12(+0.50%) |
Apr 25, 2019 | 24.27 | 24.59 | 24.08 | 24.10 | 5,215,329 | -0.25(-1.03%) |
Apr 24, 2019 | 24.79 | 24.89 | 24.22 | 24.35 | 5,525,634 | -0.47(-1.90%) |
Apr 23, 2019 | 25.00 | 25.19 | 24.25 | 24.82 | 5,064,514 | -0.31(-1.21%) |
Apr 22, 2019 | 24.97 | 25.31 | 24.86 | 25.13 | 3,505,322 | +0.08(+0.33%) |
Apr 18, 2019 | 24.81 | 25.14 | 24.59 | 25.05 | 4,311,391 | +0.16(+0.63%) |
Apr 17, 2019 | 24.95 | 25.16 | 24.81 | 24.89 | 4,042,799 | +0.06(+0.22%) |
Apr 16, 2019 | 24.68 | 24.92 | 24.68 | 24.83 | 3,400,653 | +0.19(+0.79%) |
Apr 15, 2019 | 24.84 | 25.19 | 24.62 | 24.64 | 3,739,309 | -0.16(-0.63%) |
Apr 12, 2019 | 24.81 | 25.07 | 24.45 | 24.80 | 6,797,215 | -0.19(-0.74%) |
Apr 11, 2019 | 25.25 | 25.32 | 24.85 | 24.98 | 2,994,191 | -0.33(-1.32%) |
Apr 10, 2019 | 25.44 | 25.56 | 25.18 | 25.31 | 4,937,595 | -0.07(-0.29%) |
Apr 09, 2019 | 25.62 | 25.81 | 25.31 | 25.39 | 2,647,561 | -0.38(-1.47%) |
Apr 08, 2019 | 25.84 | 25.85 | 25.50 | 25.77 | 2,459,658 | -0.06(-0.25%) |
Apr 05, 2019 | 25.69 | 25.92 | 25.52 | 25.83 | 3,792,394 | +0.19(+0.72%) |
Apr 04, 2019 | 25.25 | 25.66 | 25.10 | 25.65 | 2,480,137 | +0.33(+1.32%) |
Apr 03, 2019 | 25.71 | 25.88 | 25.21 | 25.31 | 3,957,122 | -0.14(-0.55%) |
Apr 02, 2019 | 25.74 | 25.87 | 25.35 | 25.45 | 3,162,136 | -0.31(-1.19%) |
Apr 01, 2019 | 25.35 | 25.85 | 25.29 | 25.76 | 3,438,682 | +0.49(+1.94%) |
Mar 29, 2019 | 25.33 | 25.61 | 25.09 | 25.27 | 4,229,251 | +0.13(+0.52%) |
Mar 28, 2019 | 25.01 | 25.63 | 24.90 | 25.14 | 6,383,896 | +0.53(+2.14%) |
Mar 27, 2019 | 24.54 | 24.87 | 24.54 | 24.61 | 4,026,532 | +0.17(+0.68%) |
Mar 26, 2019 | 25.07 | 25.22 | 24.01 | 24.45 | 6,980,611 | -0.47(-1.89%) |
Mar 25, 2019 | 24.74 | 25.15 | 24.64 | 24.92 | 2,695,828 | +0.07(+0.30%) |
Mar 22, 2019 | 25.87 | 26.02 | 24.80 | 24.84 | 4,103,122 | -1.34(-5.12%) |
Mar 21, 2019 | 25.99 | 26.47 | 25.98 | 26.18 | 3,374,318 | +0.11(+0.43%) |
Mar 20, 2019 | 26.26 | 26.36 | 25.89 | 26.07 | 3,524,484 | -0.34(-1.30%) |
Mar 19, 2019 | 26.71 | 26.82 | 26.34 | 26.42 | 3,118,413 | -0.08(-0.31%) |
Mar 18, 2019 | 26.67 | 26.81 | 26.38 | 26.50 | 3,453,357 | -0.06(-0.24%) |
Mar 15, 2019 | 26.24 | 26.84 | 26.20 | 26.56 | 6,531,772 | +0.31(+1.16%) |
Mar 14, 2019 | 26.46 | 26.57 | 26.10 | 26.26 | 3,984,554 | -0.34(-1.29%) |
Mar 13, 2019 | 26.80 | 26.98 | 26.52 | 26.60 | 4,121,443 | +0.07(+0.28%) |
Mar 12, 2019 | 26.59 | 26.90 | 26.50 | 26.53 | 3,781,935 | -0.04(-0.14%) |
Mar 11, 2019 | 26.11 | 26.59 | 25.99 | 26.56 | 4,351,585 | +0.64(+2.46%) |
Mar 08, 2019 | 25.59 | 26.24 | 25.48 | 25.93 | 6,103,346 | +0.09(+0.36%) |
Mar 07, 2019 | 26.62 | 26.65 | 25.73 | 25.83 | 8,605,920 | -1.21(-4.48%) |
Mar 06, 2019 | 27.62 | 27.77 | 26.98 | 27.05 | 4,445,655 | -0.59(-2.13%) |
Mar 05, 2019 | 28.44 | 28.48 | 27.57 | 27.63 | 6,886,343 | -0.86(-3.02%) |
Mar 04, 2019 | 28.76 | 28.89 | 27.98 | 28.49 | 5,439,482 | -0.17(-0.58%) |
Mar 01, 2019 | 29.04 | 29.23 | 28.46 | 28.66 | 5,302,157 | -0.25(-0.86%) |
Feb 28, 2019 | 29.59 | 29.67 | 28.62 | 28.91 | 5,563,503 | -0.83(-2.80%) |
Feb 27, 2019 | 29.02 | 30.04 | 28.89 | 29.74 | 6,590,612 | +0.67(+2.32%) |
Feb 26, 2019 | 30.53 | 31.35 | 28.67 | 29.07 | 10,992,028 | -1.23(-4.06%) |
Feb 25, 2019 | 30.36 | 30.72 | 30.05 | 30.30 | 6,377,701 | +0.43(+1.46%) |
Feb 22, 2019 | 30.28 | 30.43 | 29.71 | 29.86 | 5,207,293 | -0.80(-2.62%) |
Feb 21, 2019 | 31.31 | 31.33 | 30.51 | 30.66 | 3,734,734 | -0.29(-0.93%) |
Feb 20, 2019 | 29.86 | 31.18 | 29.86 | 30.95 | 4,285,153 | +1.11(+3.72%) |
Feb 19, 2019 | 29.35 | 30.04 | 28.89 | 29.84 | 3,806,900 | +0.16(+0.53%) |
Feb 15, 2019 | 29.87 | 29.93 | 29.32 | 29.68 | 4,929,080 | +0.16(+0.53%) |
Feb 14, 2019 | 29.49 | 30.10 | 29.32 | 29.53 | 3,401,503 | -0.11(-0.37%) |
Feb 13, 2019 | 29.58 | 30.16 | 29.58 | 29.64 | 4,304,593 | +0.16(+0.53%) |
Feb 12, 2019 | 28.95 | 29.69 | 28.81 | 29.48 | 5,339,643 | +0.90(+3.14%) |
Feb 11, 2019 | 28.95 | 29.04 | 28.04 | 28.58 | 4,728,713 | -0.25(-0.87%) |
Feb 08, 2019 | 28.70 | 29.07 | 28.34 | 28.83 | 4,813,987 | -0.19(-0.67%) |
Feb 07, 2019 | 29.66 | 29.69 | 28.67 | 29.03 | 4,541,602 | -0.98(-3.27%) |
Feb 06, 2019 | 29.53 | 30.05 | 29.46 | 30.01 | 3,029,338 | +0.24(+0.81%) |
Feb 05, 2019 | 29.56 | 29.78 | 29.37 | 29.77 | 3,358,842 | +0.23(+0.78%) |
Feb 04, 2019 | 30.04 | 30.10 | 29.36 | 29.54 | 5,003,970 | -0.60(-1.99%) |
Feb 01, 2019 | 29.89 | 30.20 | 29.71 | 30.14 | 3,101,876 | +0.30(+0.99%) |
Jan 31, 2019 | 29.22 | 29.88 | 28.87 | 29.84 | 2,946,441 | +0.34(+1.16%) |
Jan 30, 2019 | 29.56 | 29.63 | 28.95 | 29.50 | 1,995,388 | +0.12(+0.41%) |
Jan 29, 2019 | 29.39 | 29.75 | 29.14 | 29.38 | 3,335,405 | +0.18(+0.60%) |
Jan 28, 2019 | 29.07 | 29.32 | 28.57 | 29.20 | 4,149,961 | -0.28(-0.94%) |
Jan 25, 2019 | 29.35 | 29.93 | 29.19 | 29.48 | 3,644,888 | +0.81(+2.84%) |
Jan 24, 2019 | 28.75 | 29.06 | 28.58 | 28.67 | 2,852,931 | -0.14(-0.48%) |
Jan 23, 2019 | 28.63 | 29.02 | 28.23 | 28.81 | 3,746,069 | +0.18(+0.61%) |
Jan 22, 2019 | 29.50 | 29.60 | 28.50 | 28.63 | 4,533,708 | -1.14(-3.82%) |
Jan 18, 2019 | 29.69 | 30.10 | 29.41 | 29.77 | 4,070,753 | +0.22(+0.75%) |
Jan 17, 2019 | 29.01 | 29.86 | 28.99 | 29.55 | 2,472,259 | +0.43(+1.49%) |
Jan 16, 2019 | 28.99 | 29.55 | 28.75 | 29.11 | 2,737,397 | +0.08(+0.29%) |
Jan 15, 2019 | 28.98 | 29.20 | 28.58 | 29.03 | 2,423,927 | +0.02(+0.06%) |
Jan 14, 2019 | 28.75 | 29.29 | 28.52 | 29.01 | 2,747,011 | -0.24(-0.82%) |
Jan 11, 2019 | 29.01 | 29.26 | 28.42 | 29.25 | 3,870,098 | +0.06(+0.22%) |
Jan 10, 2019 | 28.66 | 29.19 | 28.38 | 29.19 | 2,741,084 | +0.20(+0.70%) |
Jan 09, 2019 | 29.20 | 29.32 | 28.74 | 28.98 | 3,298,200 | -0.01(-0.03%) |
Jan 08, 2019 | 28.68 | 29.10 | 28.48 | 28.99 | 3,376,670 | +0.68(+2.42%) |
Jan 07, 2019 | 28.12 | 28.74 | 27.80 | 28.31 | 3,473,730 | +0.21(+0.76%) |
Jan 04, 2019 | 26.89 | 28.24 | 26.87 | 28.09 | 4,347,776 | +1.79(+6.82%) |
Jan 03, 2019 | 26.84 | 26.99 | 26.25 | 26.30 | 4,628,200 | -0.67(-2.50%) |
Jan 02, 2019 | 26.62 | 27.17 | 26.43 | 26.98 | 4,102,103 | -0.03(-0.10%) |
Dec 31, 2018 | 26.80 | 27.11 | 26.66 | 27.00 | 2,227,864 | +0.36(+1.35%) |
Dec 28, 2018 | 27.46 | 27.52 | 26.58 | 26.64 | 2,919,177 | -0.68(-2.50%) |
Dec 27, 2018 | 26.70 | 27.34 | 26.35 | 27.33 | 2,827,098 | +0.23(+0.85%) |
Dec 26, 2018 | 25.77 | 27.10 | 25.44 | 27.10 | 4,037,535 | +1.53(+6.00%) |
Dec 24, 2018 | 25.89 | 26.38 | 25.55 | 25.56 | 2,159,068 | -0.84(-3.19%) |
Dec 21, 2018 | 26.36 | 27.12 | 26.18 | 26.40 | 8,252,055 | -0.21(-0.80%) |
Dec 20, 2018 | 27.38 | 27.69 | 26.08 | 26.62 | 6,420,101 | -0.73(-2.67%) |
Dec 19, 2018 | 28.11 | 28.72 | 27.24 | 27.35 | 4,809,251 | -0.69(-2.47%) |
Dec 18, 2018 | 28.06 | 28.43 | 27.83 | 28.04 | 4,177,012 | +0.25(+0.90%) |
Dec 17, 2018 | 28.48 | 28.96 | 27.62 | 27.79 | 4,326,579 | -0.80(-2.81%) |
Dec 14, 2018 | 28.29 | 28.93 | 28.24 | 28.59 | 3,792,973 | +0.02(+0.06%) |
Dec 13, 2018 | 28.66 | 29.15 | 28.33 | 28.58 | 6,268,884 | +0.00(+0.00%) |
Dec 12, 2018 | 29.65 | 30.04 | 28.53 | 28.58 | 10,641,357 | -1.93(-6.33%) |
Dec 11, 2018 | 31.30 | 31.56 | 30.43 | 30.51 | 3,066,582 | -0.18(-0.60%) |
Dec 10, 2018 | 30.90 | 31.25 | 30.23 | 30.69 | 4,647,466 | -0.30(-0.95%) |
Dec 07, 2018 | 32.06 | 32.45 | 30.87 | 30.99 | 4,667,093 | -0.95(-2.98%) |
Dec 06, 2018 | 31.95 | 31.98 | 30.52 | 31.94 | 5,765,098 | -0.65(-2.00%) |
Dec 04, 2018 | 33.79 | 34.17 | 32.51 | 32.59 | 4,464,085 | -1.46(-4.29%) |
Dec 03, 2018 | 34.08 | 34.49 | 33.63 | 34.05 | 4,064,039 | +0.79(+2.39%) |
Nov 30, 2018 | 33.26 | 33.52 | 32.87 | 33.26 | 5,209,145 | -0.16(-0.47%) |
Nov 29, 2018 | 32.56 | 33.70 | 32.56 | 33.41 | 4,155,947 | +0.79(+2.41%) |
Nov 28, 2018 | 32.72 | 32.82 | 31.84 | 32.63 | 3,628,464 | +0.24(+0.74%) |
Nov 27, 2018 | 32.80 | 33.09 | 32.24 | 32.39 | 3,089,931 | -0.66(-1.99%) |
Nov 26, 2018 | 32.52 | 33.10 | 32.52 | 33.05 | 3,288,332 | +0.71(+2.20%) |
Nov 23, 2018 | 32.30 | 32.49 | 31.95 | 32.33 | 1,596,743 | -0.43(-1.30%) |
Nov 21, 2018 | 32.76 | 32.76 | 32.76 | 0 | +0.70(+2.19%) | |
Nov 20, 2018 | 31.69 | 32.49 | 31.53 | 32.06 | 4,702,847 | -0.21(-0.66%) |
Nov 19, 2018 | 33.72 | 33.84 | 32.20 | 32.27 | 5,187,709 | -1.61(-4.75%) |
Nov 16, 2018 | 33.20 | 34.04 | 33.13 | 33.88 | 4,572,656 | +0.49(+1.47%) |
Nov 15, 2018 | 32.74 | 33.49 | 32.35 | 33.39 | 5,979,833 | +0.39(+1.18%) |
Nov 14, 2018 | 33.60 | 33.73 | 32.44 | 33.00 | 5,960,904 | -0.38(-1.13%) |
Nov 13, 2018 | 33.33 | 34.02 | 33.00 | 33.38 | 4,008,582 | -0.16(-0.47%) |
Nov 12, 2018 | 33.85 | 33.98 | 33.29 | 33.53 | 4,835,806 | -0.30(-0.90%) |
Nov 09, 2018 | 33.74 | 34.02 | 33.52 | 33.84 | 6,269,203 | -0.33(-0.97%) |
Nov 08, 2018 | 33.72 | 34.52 | 33.38 | 34.17 | 8,050,834 | +0.36(+1.07%) |
Nov 07, 2018 | 33.04 | 33.92 | 32.57 | 33.81 | 7,854,334 | +0.89(+2.69%) |
Nov 06, 2018 | 31.18 | 32.97 | 30.54 | 32.92 | 12,902,391 | +3.16(+10.61%) |
Nov 05, 2018 | 29.40 | 30.01 | 29.36 | 29.77 | 4,637,274 | +0.29(+0.97%) |
Nov 02, 2018 | 29.90 | 30.04 | 29.18 | 29.48 | 3,154,735 | -0.19(-0.65%) |
Nov 01, 2018 | 28.95 | 29.76 | 28.68 | 29.67 | 3,176,764 | +1.09(+3.81%) |
Oct 31, 2018 | 28.78 | 29.17 | 28.54 | 28.58 | 5,110,384 | +0.46(+1.64%) |
Oct 30, 2018 | 27.43 | 28.19 | 27.07 | 28.12 | 5,810,643 | +0.75(+2.73%) |
Oct 29, 2018 | 27.97 | 28.19 | 27.22 | 27.37 | 4,584,231 | -0.18(-0.64%) |
Oct 26, 2018 | 27.31 | 27.94 | 26.82 | 27.55 | 5,211,418 | -0.17(-0.60%) |
Oct 25, 2018 | 27.49 | 27.97 | 27.37 | 27.71 | 4,480,459 | +0.44(+1.63%) |
Oct 24, 2018 | 29.03 | 29.03 | 27.17 | 27.27 | 7,176,753 | -1.75(-6.02%) |
Oct 23, 2018 | 29.63 | 29.63 | 28.44 | 29.02 | 4,938,417 | -1.27(-4.18%) |
Oct 22, 2018 | 30.79 | 30.85 | 30.12 | 30.28 | 3,367,397 | -0.35(-1.15%) |
Oct 19, 2018 | 30.37 | 31.05 | 30.37 | 30.63 | 4,062,057 | +0.29(+0.94%) |
Oct 18, 2018 | 30.35 | 30.84 | 30.17 | 30.35 | 3,516,730 | -0.18(-0.61%) |
Oct 17, 2018 | 30.52 | 30.68 | 29.79 | 30.53 | 4,046,462 | -0.07(-0.24%) |
Oct 16, 2018 | 30.61 | 30.63 | 30.16 | 30.61 | 5,836,111 | +0.19(+0.64%) |
Oct 15, 2018 | 30.33 | 30.66 | 29.93 | 30.41 | 3,178,757 | +0.03(+0.09%) |
Oct 12, 2018 | 30.73 | 30.91 | 30.19 | 30.38 | 3,437,475 | +0.18(+0.61%) |
Oct 11, 2018 | 30.03 | 30.68 | 29.78 | 30.20 | 5,623,552 | +0.35(+1.18%) |
Oct 10, 2018 | 30.87 | 31.11 | 29.78 | 29.85 | 4,985,596 | -0.73(-2.39%) |
Oct 09, 2018 | 30.98 | 31.31 | 30.54 | 30.58 | 3,563,006 | -0.57(-1.84%) |
Oct 08, 2018 | 30.59 | 31.29 | 30.41 | 31.15 | 3,239,631 | +0.56(+1.84%) |
Oct 05, 2018 | 31.13 | 31.17 | 30.27 | 30.59 | 4,467,765 | -0.62(-1.98%) |
Oct 04, 2018 | 31.08 | 31.42 | 30.99 | 31.21 | 4,421,181 | +0.22(+0.72%) |
Oct 03, 2018 | 30.56 | 31.21 | 30.34 | 30.98 | 5,538,429 | +0.45(+1.48%) |
Oct 02, 2018 | 30.49 | 30.98 | 30.41 | 30.53 | 4,444,687 | +0.17(+0.55%) |
Oct 01, 2018 | 30.16 | 30.46 | 29.92 | 30.37 | 2,693,563 | +0.36(+1.20%) |
Sep 28, 2018 | 29.83 | 30.16 | 29.63 | 30.01 | 3,590,860 | +0.19(+0.65%) |
Sep 27, 2018 | 30.06 | 30.16 | 29.70 | 29.81 | 2,740,290 | -0.26(-0.86%) |
Sep 26, 2018 | 30.16 | 30.40 | 29.91 | 30.07 | 3,970,912 | -0.06(-0.18%) |
Sep 25, 2018 | 29.56 | 30.47 | 29.56 | 30.13 | 3,752,549 | +0.57(+1.94%) |
Sep 24, 2018 | 29.89 | 30.01 | 29.51 | 29.55 | 2,387,986 | -0.31(-1.05%) |
Sep 21, 2018 | 30.05 | 30.27 | 29.84 | 29.87 | 6,381,779 | +0.02(+0.06%) |
Sep 20, 2018 | 29.56 | 29.99 | 29.52 | 29.85 | 4,511,775 | +0.47(+1.60%) |
Sep 19, 2018 | 29.28 | 29.75 | 29.13 | 29.38 | 4,070,659 | +0.29(+0.98%) |
Sep 18, 2018 | 29.75 | 29.86 | 28.97 | 29.09 | 4,828,700 | -0.46(-1.56%) |
Sep 17, 2018 | 29.65 | 30.22 | 29.47 | 29.55 | 7,609,973 | +1.11(+3.90%) |
Sep 14, 2018 | 28.25 | 28.55 | 28.19 | 28.44 | 2,254,233 | +0.10(+0.36%) |
Sep 13, 2018 | 28.86 | 29.09 | 28.25 | 28.34 | 2,082,480 | -0.41(-1.41%) |
Sep 12, 2018 | 28.62 | 29.02 | 28.56 | 28.75 | 3,619,742 | +0.18(+0.61%) |
Sep 11, 2018 | 27.80 | 28.88 | 27.67 | 28.57 | 5,006,799 | +0.58(+2.08%) |
Sep 10, 2018 | 27.79 | 28.17 | 27.73 | 27.99 | 2,429,041 | +0.33(+1.20%) |
Sep 07, 2018 | 27.73 | 27.94 | 27.41 | 27.66 | 3,466,485 | -0.31(-1.12%) |
Sep 06, 2018 | 28.21 | 28.37 | 27.71 | 27.97 | 2,775,040 | -0.21(-0.75%) |
Sep 05, 2018 | 28.32 | 28.48 | 27.76 | 28.19 | 3,134,570 | -0.27(-0.96%) |
Sep 04, 2018 | 28.77 | 28.88 | 28.30 | 28.46 | 3,437,257 | -0.41(-1.41%) |
Aug 31, 2018 | 28.86 | 28.86 | 28.86 | 0 | -0.06(-0.19%) | |
Aug 30, 2018 | 29.00 | 29.26 | 28.85 | 28.92 | 3,922,732 | -0.24(-0.82%) |
Aug 29, 2018 | 28.49 | 29.34 | 28.40 | 29.16 | 6,100,050 | +0.69(+2.43%) |
Aug 28, 2018 | 28.42 | 28.80 | 28.26 | 28.47 | 4,507,872 | +0.20(+0.72%) |
Aug 27, 2018 | 27.88 | 28.80 | 27.65 | 28.26 | 6,451,780 | +0.90(+3.31%) |
Aug 24, 2018 | 27.37 | 27.55 | 27.20 | 27.36 | 2,576,515 | +0.19(+0.71%) |
Aug 23, 2018 | 27.12 | 27.21 | 26.63 | 27.17 | 4,227,515 | -0.05(-0.17%) |
Aug 22, 2018 | 27.31 | 27.39 | 26.99 | 27.21 | 3,146,809 | -0.04(-0.14%) |
Aug 21, 2018 | 27.51 | 27.67 | 27.20 | 27.25 | 3,926,496 | -0.22(-0.81%) |
Aug 20, 2018 | 27.62 | 28.02 | 27.38 | 27.47 | 6,065,102 | +0.12(+0.44%) |
Aug 17, 2018 | 27.31 | 27.53 | 27.20 | 27.35 | 3,675,241 | +0.00(+0.00%) |
Aug 16, 2018 | 27.69 | 27.79 | 27.31 | 27.35 | 4,412,064 | -0.02(-0.07%) |
Aug 15, 2018 | 27.93 | 27.96 | 27.35 | 27.37 | 4,569,207 | -0.91(-3.23%) |
Aug 14, 2018 | 28.15 | 28.62 | 28.09 | 28.28 | 2,916,030 | +0.28(+0.99%) |
Aug 13, 2018 | 29.00 | 29.00 | 27.77 | 28.01 | 5,411,602 | -1.06(-3.65%) |
Aug 10, 2018 | 29.40 | 29.55 | 29.04 | 29.07 | 4,409,857 | -0.53(-1.78%) |
Aug 09, 2018 | 29.05 | 29.68 | 29.05 | 29.59 | 3,901,819 | +0.48(+1.65%) |
Aug 08, 2018 | 29.50 | 29.54 | 28.73 | 29.11 | 4,840,457 | -0.15(-0.50%) |
Aug 07, 2018 | 28.38 | 29.83 | 28.19 | 29.26 | 10,981,331 | +1.48(+5.32%) |
Aug 06, 2018 | 27.97 | 28.02 | 27.57 | 27.78 | 7,698,532 | -0.32(-1.15%) |
Aug 03, 2018 | 27.78 | 28.38 | 27.76 | 28.11 | 6,477,634 | +0.33(+1.20%) |
Aug 02, 2018 | 27.52 | 27.88 | 27.27 | 27.78 | 6,514,707 | +0.52(+1.90%) |
Aug 01, 2018 | 27.56 | 27.92 | 27.17 | 27.26 | 5,602,201 | -0.54(-1.93%) |
Jul 31, 2018 | 27.59 | 28.02 | 27.47 | 27.79 | 3,848,619 | +0.39(+1.41%) |
Jul 30, 2018 | 27.57 | 27.72 | 27.39 | 27.41 | 2,656,864 | -0.08(-0.30%) |
Jul 27, 2018 | 27.59 | 27.85 | 27.30 | 27.49 | 4,023,320 | -0.08(-0.30%) |
Jul 26, 2018 | 27.07 | 27.61 | 26.94 | 27.57 | 5,128,780 | +0.48(+1.77%) |
Jul 25, 2018 | 26.82 | 27.18 | 26.40 | 27.09 | 4,468,926 | +0.30(+1.14%) |
Jul 24, 2018 | 27.18 | 27.55 | 26.66 | 26.79 | 7,908,462 | +0.59(+2.25%) |
Jul 23, 2018 | 26.18 | 26.48 | 26.09 | 26.20 | 2,194,960 | +0.06(+0.21%) |
Jul 20, 2018 | 25.85 | 26.32 | 25.85 | 26.14 | 3,055,501 | +0.11(+0.43%) |
Jul 19, 2018 | 26.08 | 26.24 | 25.89 | 26.03 | 3,818,956 | -0.22(-0.84%) |
Jul 18, 2018 | 26.48 | 26.58 | 26.16 | 26.25 | 2,369,356 | -0.02(-0.07%) |
Jul 17, 2018 | 25.85 | 26.40 | 25.84 | 26.27 | 4,335,916 | +0.44(+1.72%) |
Jul 16, 2018 | 25.98 | 26.07 | 25.68 | 25.83 | 2,909,417 | -0.16(-0.60%) |
Jul 13, 2018 | 25.99 | 26.27 | 25.94 | 25.98 | 1,892,479 | -0.09(-0.35%) |
Jul 12, 2018 | 26.09 | 26.18 | 25.59 | 26.08 | 2,571,709 | +0.23(+0.89%) |
Jul 11, 2018 | 26.50 | 26.68 | 25.60 | 25.85 | 4,261,110 | -0.86(-3.21%) |
Jul 10, 2018 | 26.17 | 26.95 | 26.17 | 26.70 | 3,898,548 | +0.53(+2.01%) |
Jul 09, 2018 | 26.11 | 26.34 | 26.11 | 26.18 | 2,285,231 | +0.22(+0.85%) |
Jul 06, 2018 | 25.55 | 26.05 | 25.38 | 25.96 | 2,099,320 | +0.30(+1.15%) |
Jul 05, 2018 | 25.68 | 25.73 | 25.43 | 25.66 | 2,870,035 | +0.17(+0.65%) |
Jul 03, 2018 | 25.50 | 25.50 | 25.50 | 0 | -0.16(-0.61%) | |
Jul 02, 2018 | 25.64 | 25.78 | 25.52 | 25.65 | 3,133,290 | -0.24(-0.93%) |
Jun 29, 2018 | 26.35 | 26.60 | 25.87 | 25.89 | 4,252,069 | -0.24(-0.92%) |
Jun 28, 2018 | 25.98 | 26.31 | 25.67 | 26.13 | 3,854,264 | +0.22(+0.86%) |
Jun 27, 2018 | 26.33 | 26.82 | 25.76 | 25.91 | 4,461,894 | +0.02(+0.07%) |
Jun 26, 2018 | 25.97 | 26.13 | 25.76 | 25.89 | 3,754,894 | -0.07(-0.28%) |
Jun 25, 2018 | 26.36 | 26.48 | 25.88 | 25.97 | 3,422,740 | -0.69(-2.60%) |
Jun 22, 2018 | 26.39 | 27.00 | 26.39 | 26.66 | 4,504,515 | +0.46(+1.76%) |
Jun 21, 2018 | 25.71 | 26.29 | 25.65 | 26.20 | 4,559,166 | +0.54(+2.12%) |
Jun 20, 2018 | 26.19 | 26.40 | 25.53 | 25.65 | 3,181,054 | -0.48(-1.84%) |
Jun 19, 2018 | 26.63 | 26.63 | 25.51 | 26.13 | 5,315,776 | -0.87(-3.21%) |
Jun 18, 2018 | 26.55 | 27.06 | 26.47 | 27.00 | 2,972,314 | +0.25(+0.93%) |
Jun 15, 2018 | 27.21 | 26.34 | 26.75 | 6,441,510 | -0.46(-1.70%) | |
Jun 14, 2018 | 27.53 | 27.65 | 27.01 | 27.21 | 4,028,691 | -0.18(-0.67%) |
Jun 13, 2018 | 27.26 | 27.60 | 27.00 | 27.40 | 4,548,875 | +0.19(+0.71%) |
Jun 12, 2018 | 27.17 | 27.34 | 26.84 | 27.20 | 3,569,365 | +0.03(+0.10%) |
Jun 11, 2018 | 27.13 | 27.37 | 26.85 | 27.18 | 3,671,731 | -0.02(-0.07%) |
Jun 08, 2018 | 27.04 | 27.35 | 26.59 | 27.19 | 4,066,535 | +0.15(+0.55%) |
Jun 07, 2018 | 26.85 | 27.20 | 26.76 | 27.05 | 5,884,232 | +0.20(+0.76%) |
Jun 06, 2018 | 26.85 | 26.84 | 5,644,446 | +1.14(+4.44%) | ||
Jun 05, 2018 | 25.36 | 25.92 | 25.33 | 25.70 | 3,317,482 | +0.38(+1.49%) |
Jun 04, 2018 | 25.59 | 25.66 | 25.04 | 25.32 | 2,545,646 | -0.18(-0.72%) |
Jun 01, 2018 | 25.56 | 25.72 | 25.42 | 25.51 | 3,774,536 | +0.16(+0.62%) |
May 31, 2018 | 25.83 | 26.00 | 25.26 | 25.35 | 5,649,411 | -0.51(-1.96%) |
May 30, 2018 | 25.77 | 25.96 | 25.52 | 25.86 | 3,552,014 | +0.19(+0.75%) |
May 29, 2018 | 25.56 | 25.93 | 25.49 | 25.67 | 4,394,221 | -0.18(-0.71%) |
May 25, 2018 | 25.85 | 25.85 | 25.85 | 0 | +0.16(+0.61%) | |
May 24, 2018 | 25.74 | 26.01 | 25.60 | 25.69 | 4,133,384 | -0.18(-0.68%) |
May 23, 2018 | 25.53 | 25.87 | 25.02 | 25.87 | 4,719,685 | +0.09(+0.36%) |
May 22, 2018 | 26.15 | 26.24 | 25.75 | 25.78 | 4,916,312 | -0.30(-1.17%) |
May 21, 2018 | 26.12 | 26.43 | 25.74 | 26.08 | 5,893,017 | +0.34(+1.33%) |
May 18, 2018 | 25.83 | 26.04 | 25.58 | 25.74 | 3,534,751 | -0.10(-0.39%) |
May 17, 2018 | 25.58 | 25.91 | 25.40 | 25.84 | 5,514,164 | +0.27(+1.05%) |
May 16, 2018 | 25.44 | 25.69 | 25.17 | 25.57 | 6,450,718 | +0.15(+0.58%) |
May 15, 2018 | 25.08 | 25.53 | 24.90 | 25.43 | 5,688,358 | +0.37(+1.47%) |
May 14, 2018 | 24.65 | 25.26 | 24.64 | 25.06 | 3,579,618 | +0.56(+2.30%) |
May 11, 2018 | 24.44 | 24.65 | 24.34 | 24.49 | 3,525,605 | +0.17(+0.68%) |
May 10, 2018 | 23.90 | 24.48 | 23.73 | 24.33 | 4,185,234 | +0.53(+2.25%) |
May 09, 2018 | 24.05 | 24.26 | 23.53 | 23.79 | 6,860,512 | -0.28(-1.15%) |
May 08, 2018 | 24.90 | 25.22 | 23.87 | 24.07 | 11,241,289 | -1.35(-5.30%) |
May 07, 2018 | 25.29 | 25.73 | 25.13 | 25.42 | 4,646,821 | +0.12(+0.47%) |
May 04, 2018 | 24.75 | 25.50 | 24.73 | 25.30 | 3,156,308 | +0.39(+1.56%) |
May 03, 2018 | 24.91 | 25.08 | 24.57 | 24.91 | 5,436,432 | -0.12(-0.48%) |
May 02, 2018 | 24.84 | 25.40 | 24.84 | 25.03 | 4,661,029 | +0.27(+1.08%) |