Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 30.28 | 31.04 | 30.01 | 30.43 | 382,700 | -0.35(-1.14%) |
May 30, 2019 | 30.98 | 31.30 | 30.59 | 30.78 | 192,455 | +0.02(+0.07%) |
May 29, 2019 | 30.81 | 30.93 | 30.17 | 30.76 | 442,481 | -0.33(-1.06%) |
May 28, 2019 | 30.44 | 31.53 | 30.44 | 31.09 | 478,448 | +0.68(+2.24%) |
May 24, 2019 | 30.26 | 30.64 | 30.16 | 30.41 | 314,900 | +0.39(+1.30%) |
May 23, 2019 | 31.21 | 31.25 | 29.61 | 30.02 | 537,799 | -1.55(-4.91%) |
May 22, 2019 | 31.52 | 31.90 | 31.39 | 31.57 | 266,921 | -0.05(-0.16%) |
May 21, 2019 | 31.24 | 31.80 | 30.84 | 31.62 | 391,603 | +0.58(+1.87%) |
May 20, 2019 | 30.66 | 31.30 | 30.39 | 31.04 | 271,043 | +0.06(+0.19%) |
May 17, 2019 | 31.32 | 31.59 | 30.81 | 30.98 | 251,900 | -0.45(-1.43%) |
May 16, 2019 | 31.49 | 32.21 | 31.27 | 31.43 | 301,128 | +0.05(+0.16%) |
May 15, 2019 | 31.17 | 31.70 | 31.17 | 31.38 | 249,719 | -0.11(-0.35%) |
May 14, 2019 | 30.67 | 31.71 | 30.67 | 31.49 | 499,655 | +0.92(+3.01%) |
May 13, 2019 | 30.44 | 30.79 | 30.26 | 30.57 | 452,808 | -0.61(-1.96%) |
May 10, 2019 | 30.68 | 31.20 | 30.12 | 31.18 | 488,800 | +0.42(+1.37%) |
May 09, 2019 | 30.67 | 30.91 | 30.09 | 30.76 | 597,480 | -0.25(-0.81%) |
May 08, 2019 | 31.30 | 31.43 | 30.98 | 31.01 | 494,727 | -0.30(-0.96%) |
May 07, 2019 | 31.32 | 31.68 | 31.09 | 31.31 | 875,179 | -0.51(-1.60%) |
May 06, 2019 | 32.01 | 32.50 | 30.01 | 31.82 | 919,205 | -1.01(-3.08%) |
May 03, 2019 | 31.94 | 32.90 | 29.60 | 32.83 | 1,264,100 | +3.43(+11.67%) |
May 02, 2019 | 29.44 | 29.77 | 28.92 | 29.40 | 521,380 | -0.18(-0.61%) |
May 01, 2019 | 30.66 | 30.66 | 29.52 | 29.58 | 1,014,801 | -0.85(-2.79%) |
Apr 30, 2019 | 30.72 | 30.87 | 30.31 | 30.43 | 732,939 | -0.23(-0.75%) |
Apr 29, 2019 | 30.43 | 30.92 | 30.30 | 30.66 | 668,658 | +0.15(+0.49%) |
Apr 26, 2019 | 29.54 | 30.56 | 29.33 | 30.51 | 468,400 | +1.11(+3.78%) |
Apr 25, 2019 | 29.30 | 29.58 | 29.02 | 29.40 | 380,996 | +0.00(+0.00%) |
Apr 24, 2019 | 28.90 | 29.58 | 28.82 | 29.40 | 334,498 | +0.50(+1.73%) |
Apr 23, 2019 | 28.35 | 29.05 | 28.18 | 28.90 | 498,202 | +0.51(+1.80%) |
Apr 22, 2019 | 27.98 | 28.53 | 27.73 | 28.39 | 363,789 | +0.28(+1.00%) |
Apr 18, 2019 | 27.79 | 28.42 | 27.42 | 28.11 | 682,900 | +0.47(+1.70%) |
Apr 17, 2019 | 29.74 | 29.80 | 26.97 | 27.64 | 964,411 | -1.06(-3.69%) |
Apr 16, 2019 | 30.33 | 30.47 | 28.64 | 28.70 | 678,776 | -1.56(-5.16%) |
Apr 15, 2019 | 30.10 | 30.38 | 29.71 | 30.26 | 307,426 | +0.26(+0.87%) |
Apr 12, 2019 | 30.60 | 30.60 | 29.91 | 30.00 | 753,300 | -0.37(-1.22%) |
Apr 11, 2019 | 30.88 | 30.88 | 30.28 | 30.37 | 465,122 | -0.52(-1.68%) |
Apr 10, 2019 | 30.34 | 31.00 | 30.32 | 30.89 | 381,343 | +0.57(+1.88%) |
Apr 09, 2019 | 30.41 | 31.00 | 29.79 | 30.32 | 420,574 | -0.15(-0.49%) |
Apr 08, 2019 | 30.30 | 30.63 | 30.03 | 30.47 | 229,806 | +0.10(+0.33%) |
Apr 05, 2019 | 30.31 | 30.94 | 30.13 | 30.37 | 485,400 | +0.16(+0.53%) |
Apr 04, 2019 | 30.24 | 30.37 | 29.96 | 30.21 | 236,267 | -0.01(-0.03%) |
Apr 03, 2019 | 30.35 | 30.63 | 30.22 | 30.22 | 245,868 | +0.10(+0.33%) |
Apr 02, 2019 | 30.11 | 30.45 | 29.92 | 30.12 | 347,981 | +0.07(+0.23%) |
Apr 01, 2019 | 29.87 | 30.33 | 29.53 | 30.05 | 552,042 | +0.44(+1.49%) |
Mar 29, 2019 | 29.70 | 30.14 | 29.55 | 29.61 | 680,300 | +0.11(+0.37%) |
Mar 28, 2019 | 29.44 | 29.81 | 29.18 | 29.50 | 291,040 | +0.24(+0.82%) |
Mar 27, 2019 | 29.08 | 29.37 | 28.62 | 29.26 | 719,209 | +0.11(+0.38%) |
Mar 26, 2019 | 31.16 | 31.24 | 28.86 | 29.15 | 1,275,327 | -1.75(-5.66%) |
Mar 25, 2019 | 30.74 | 31.09 | 30.28 | 30.90 | 460,660 | +0.02(+0.06%) |
Mar 22, 2019 | 32.70 | 32.92 | 30.88 | 30.88 | 426,300 | -2.01(-6.11%) |
Mar 21, 2019 | 32.49 | 33.35 | 32.49 | 32.89 | 703,485 | +0.22(+0.67%) |
Mar 20, 2019 | 32.51 | 33.15 | 32.18 | 32.67 | 498,976 | +0.05(+0.15%) |
Mar 19, 2019 | 32.77 | 33.05 | 32.38 | 32.62 | 332,842 | -0.06(-0.18%) |
Mar 18, 2019 | 32.42 | 32.96 | 32.17 | 32.68 | 496,318 | +0.22(+0.68%) |
Mar 15, 2019 | 32.06 | 32.55 | 31.83 | 32.46 | 1,537,100 | +0.40(+1.25%) |
Mar 14, 2019 | 32.28 | 32.62 | 31.99 | 32.06 | 369,638 | -0.29(-0.90%) |
Mar 13, 2019 | 32.26 | 32.97 | 32.16 | 32.35 | 391,650 | +0.16(+0.50%) |
Mar 12, 2019 | 31.78 | 32.41 | 31.56 | 32.19 | 494,132 | +0.59(+1.87%) |
Mar 11, 2019 | 30.99 | 31.81 | 30.87 | 31.60 | 1,505,259 | +0.65(+2.10%) |
Mar 08, 2019 | 30.78 | 31.12 | 30.56 | 30.95 | 509,700 | +0.07(+0.23%) |
Mar 07, 2019 | 31.09 | 31.12 | 30.68 | 30.88 | 757,460 | -0.22(-0.71%) |
Mar 06, 2019 | 32.62 | 32.62 | 31.06 | 31.10 | 1,046,643 | -1.62(-4.95%) |
Mar 05, 2019 | 33.45 | 33.45 | 32.42 | 32.72 | 485,011 | -0.89(-2.65%) |
Mar 04, 2019 | 34.83 | 35.00 | 33.06 | 33.61 | 1,186,325 | -1.30(-3.72%) |
Mar 01, 2019 | 34.59 | 35.00 | 33.94 | 34.91 | 889,600 | +0.45(+1.31%) |
Feb 28, 2019 | 34.45 | 34.92 | 34.10 | 34.46 | 1,147,245 | -0.14(-0.40%) |
Feb 27, 2019 | 34.25 | 35.08 | 34.25 | 34.60 | 848,439 | +0.18(+0.52%) |
Feb 26, 2019 | 34.75 | 35.11 | 34.37 | 34.42 | 1,631,783 | -0.28(-0.81%) |
Feb 25, 2019 | 35.72 | 35.81 | 34.49 | 34.70 | 818,381 | -0.58(-1.64%) |
Feb 22, 2019 | 33.00 | 35.36 | 32.74 | 35.28 | 1,870,700 | +4.04(+12.93%) |
Feb 21, 2019 | 31.62 | 31.62 | 30.45 | 31.24 | 585,388 | -0.35(-1.11%) |
Feb 20, 2019 | 31.02 | 32.15 | 30.70 | 31.59 | 819,611 | +0.48(+1.54%) |
Feb 19, 2019 | 32.24 | 32.39 | 30.97 | 31.11 | 807,534 | -1.10(-3.42%) |
Feb 15, 2019 | 31.42 | 32.23 | 31.36 | 32.21 | 448,800 | +0.94(+3.01%) |
Feb 14, 2019 | 30.76 | 31.45 | 30.76 | 31.27 | 441,403 | +0.46(+1.49%) |
Feb 13, 2019 | 31.62 | 31.89 | 30.73 | 30.81 | 815,160 | -0.82(-2.59%) |
Feb 12, 2019 | 31.57 | 31.73 | 31.42 | 31.63 | 414,484 | +0.34(+1.09%) |
Feb 11, 2019 | 30.83 | 31.38 | 30.60 | 31.29 | 457,101 | +0.66(+2.15%) |
Feb 08, 2019 | 30.20 | 30.72 | 30.09 | 30.63 | 323,300 | +0.11(+0.36%) |
Feb 07, 2019 | 30.45 | 30.84 | 30.34 | 30.52 | 374,192 | -0.16(-0.52%) |
Feb 06, 2019 | 30.70 | 30.79 | 30.43 | 30.68 | 376,183 | -0.05(-0.16%) |
Feb 05, 2019 | 30.39 | 30.92 | 30.35 | 30.73 | 372,430 | +0.34(+1.12%) |
Feb 04, 2019 | 29.77 | 30.48 | 29.51 | 30.39 | 416,709 | +0.60(+2.01%) |
Feb 01, 2019 | 30.00 | 30.33 | 29.60 | 29.79 | 993,800 | -0.20(-0.67%) |
Jan 31, 2019 | 29.11 | 30.06 | 29.06 | 29.99 | 587,718 | +0.79(+2.71%) |
Jan 30, 2019 | 28.61 | 29.25 | 28.18 | 29.20 | 461,156 | +0.82(+2.89%) |
Jan 29, 2019 | 29.31 | 29.36 | 28.33 | 28.38 | 341,442 | -0.78(-2.67%) |
Jan 28, 2019 | 29.31 | 29.66 | 29.11 | 29.16 | 307,633 | -0.43(-1.45%) |
Jan 25, 2019 | 29.53 | 29.95 | 29.42 | 29.59 | 438,800 | +0.14(+0.48%) |
Jan 24, 2019 | 28.64 | 29.50 | 28.64 | 29.45 | 583,676 | +0.81(+2.83%) |
Jan 23, 2019 | 28.88 | 29.02 | 28.32 | 28.64 | 538,940 | -0.22(-0.76%) |
Jan 22, 2019 | 29.42 | 29.52 | 28.64 | 28.86 | 342,965 | -0.72(-2.43%) |
Jan 18, 2019 | 29.51 | 29.77 | 29.17 | 29.58 | 597,300 | +0.10(+0.34%) |
Jan 17, 2019 | 28.78 | 29.54 | 28.75 | 29.48 | 607,312 | +0.58(+2.01%) |
Jan 16, 2019 | 28.88 | 29.23 | 28.71 | 28.90 | 315,874 | +0.21(+0.73%) |
Jan 15, 2019 | 28.36 | 29.16 | 28.33 | 28.69 | 434,251 | +0.34(+1.20%) |
Jan 14, 2019 | 28.69 | 28.75 | 28.16 | 28.35 | 492,651 | -0.55(-1.90%) |
Jan 11, 2019 | 29.73 | 29.99 | 28.83 | 28.90 | 514,200 | -0.95(-3.18%) |
Jan 10, 2019 | 30.15 | 30.87 | 29.65 | 29.85 | 481,114 | -0.51(-1.68%) |
Jan 09, 2019 | 29.76 | 30.76 | 29.76 | 30.36 | 948,743 | +0.71(+2.39%) |
Jan 08, 2019 | 29.60 | 30.38 | 29.21 | 29.65 | 678,429 | +0.28(+0.95%) |
Jan 07, 2019 | 28.30 | 29.55 | 28.30 | 29.37 | 731,443 | +1.04(+3.67%) |
Jan 04, 2019 | 27.91 | 28.50 | 27.88 | 28.33 | 571,800 | +0.75(+2.72%) |
Jan 03, 2019 | 28.35 | 28.69 | 27.54 | 27.58 | 593,225 | -0.82(-2.89%) |
Jan 02, 2019 | 27.89 | 28.60 | 27.30 | 28.40 | 708,645 | +0.27(+0.96%) |
Dec 31, 2018 | 28.49 | 29.35 | 27.77 | 28.13 | 474,900 | -0.10(-0.35%) |
Dec 28, 2018 | 28.17 | 28.82 | 27.82 | 28.23 | 396,400 | +0.01(+0.04%) |
Dec 27, 2018 | 27.59 | 28.23 | 26.84 | 28.22 | 659,527 | +0.14(+0.50%) |
Dec 26, 2018 | 26.50 | 28.14 | 26.21 | 28.08 | 483,430 | +1.58(+5.96%) |
Dec 24, 2018 | 27.12 | 27.66 | 26.46 | 26.50 | 481,500 | -0.87(-3.18%) |
Dec 21, 2018 | 28.16 | 28.59 | 27.28 | 27.37 | 2,698,900 | -0.70(-2.49%) |
Dec 20, 2018 | 29.06 | 29.52 | 27.26 | 28.07 | 1,023,535 | -1.04(-3.57%) |
Dec 19, 2018 | 29.58 | 30.28 | 28.84 | 29.11 | 538,051 | -0.53(-1.79%) |
Dec 18, 2018 | 29.81 | 30.51 | 29.41 | 29.64 | 638,157 | +0.13(+0.44%) |
Dec 17, 2018 | 31.52 | 31.52 | 29.30 | 29.51 | 1,257,467 | -2.40(-7.52%) |
Dec 14, 2018 | 33.86 | 34.33 | 31.74 | 31.91 | 782,900 | -2.37(-6.91%) |
Dec 13, 2018 | 35.28 | 35.56 | 34.28 | 34.28 | 640,230 | -0.76(-2.17%) |
Dec 12, 2018 | 34.93 | 35.69 | 34.61 | 35.04 | 429,745 | +0.40(+1.15%) |
Dec 11, 2018 | 34.36 | 34.82 | 34.00 | 34.64 | 422,090 | +0.58(+1.70%) |
Dec 10, 2018 | 33.88 | 34.57 | 33.56 | 34.06 | 784,343 | +0.20(+0.59%) |
Dec 07, 2018 | 34.60 | 34.84 | 33.55 | 33.86 | 815,400 | -0.63(-1.83%) |
Dec 06, 2018 | 34.02 | 34.62 | 33.33 | 34.49 | 949,954 | +0.06(+0.17%) |
Dec 04, 2018 | 35.00 | 35.68 | 34.36 | 34.43 | 712,500 | -0.77(-2.19%) |
Dec 03, 2018 | 36.29 | 36.67 | 34.93 | 35.20 | 1,033,642 | -0.54(-1.51%) |
Nov 30, 2018 | 35.36 | 36.13 | 35.09 | 35.74 | 748,300 | +0.43(+1.22%) |
Nov 29, 2018 | 34.76 | 35.59 | 34.68 | 35.31 | 541,726 | +0.64(+1.85%) |
Nov 28, 2018 | 33.82 | 34.75 | 33.18 | 34.67 | 1,058,857 | +1.05(+3.12%) |
Nov 27, 2018 | 34.16 | 34.70 | 33.50 | 33.62 | 904,972 | -0.54(-1.58%) |
Nov 26, 2018 | 35.79 | 35.85 | 33.90 | 34.16 | 836,969 | -1.23(-3.48%) |
Nov 23, 2018 | 35.14 | 36.16 | 35.14 | 35.39 | 172,200 | -0.04(-0.11%) |
Nov 21, 2018 | 35.43 | 35.43 | 35.43 | 0 | +0.40(+1.14%) | |
Nov 20, 2018 | 34.55 | 35.58 | 34.33 | 35.03 | 751,453 | +0.02(+0.06%) |
Nov 19, 2018 | 37.01 | 37.94 | 34.84 | 35.01 | 639,639 | -2.18(-5.86%) |
Nov 16, 2018 | 35.91 | 37.28 | 35.80 | 37.19 | 694,200 | +1.06(+2.93%) |
Nov 15, 2018 | 35.63 | 36.66 | 35.50 | 36.13 | 723,540 | +0.19(+0.53%) |
Nov 14, 2018 | 36.18 | 36.56 | 35.84 | 35.94 | 399,109 | +0.07(+0.20%) |
Nov 13, 2018 | 36.21 | 36.57 | 35.67 | 35.87 | 537,356 | -0.07(-0.19%) |
Nov 12, 2018 | 37.04 | 37.15 | 35.72 | 35.94 | 571,413 | -1.10(-2.97%) |
Nov 09, 2018 | 37.05 | 37.91 | 36.65 | 37.04 | 692,700 | -0.34(-0.91%) |
Nov 08, 2018 | 36.73 | 38.15 | 36.65 | 37.38 | 672,339 | +0.64(+1.74%) |
Nov 07, 2018 | 35.78 | 36.79 | 35.72 | 36.74 | 862,995 | +1.03(+2.88%) |
Nov 06, 2018 | 34.68 | 36.25 | 34.47 | 35.71 | 1,391,327 | +1.10(+3.18%) |
Nov 05, 2018 | 35.29 | 35.47 | 33.37 | 34.61 | 1,405,596 | +0.52(+1.53%) |
Nov 02, 2018 | 31.50 | 35.94 | 31.50 | 34.09 | 3,048,800 | +4.61(+15.64%) |
Nov 01, 2018 | 29.12 | 30.05 | 29.01 | 29.48 | 1,225,837 | +0.66(+2.29%) |
Oct 31, 2018 | 29.65 | 30.04 | 28.79 | 28.82 | 832,239 | -0.45(-1.54%) |
Oct 30, 2018 | 29.98 | 30.34 | 28.86 | 29.27 | 1,184,812 | -0.63(-2.11%) |
Oct 29, 2018 | 30.37 | 30.96 | 29.58 | 29.90 | 389,660 | -0.05(-0.17%) |
Oct 26, 2018 | 29.65 | 30.56 | 29.40 | 29.95 | 272,500 | -0.11(-0.37%) |
Oct 25, 2018 | 29.87 | 30.36 | 29.56 | 30.06 | 296,903 | +0.46(+1.55%) |
Oct 24, 2018 | 30.94 | 31.08 | 29.59 | 29.60 | 445,832 | -1.44(-4.64%) |
Oct 23, 2018 | 30.51 | 31.22 | 30.30 | 31.04 | 418,429 | +0.15(+0.49%) |
Oct 22, 2018 | 30.62 | 31.06 | 30.61 | 30.89 | 234,975 | +0.42(+1.38%) |
Oct 19, 2018 | 30.92 | 31.35 | 30.38 | 30.47 | 263,300 | -0.49(-1.58%) |
Oct 18, 2018 | 31.78 | 32.08 | 30.72 | 30.96 | 261,536 | -0.83(-2.61%) |
Oct 17, 2018 | 31.69 | 32.11 | 31.15 | 31.79 | 358,219 | +0.00(+0.00%) |
Oct 16, 2018 | 30.66 | 31.90 | 30.56 | 31.79 | 568,910 | +1.21(+3.96%) |
Oct 15, 2018 | 30.16 | 30.93 | 30.08 | 30.58 | 509,067 | +0.44(+1.46%) |
Oct 12, 2018 | 30.40 | 30.87 | 29.80 | 30.14 | 512,700 | +0.10(+0.33%) |
Oct 11, 2018 | 30.67 | 31.03 | 29.97 | 30.04 | 559,058 | -0.83(-2.69%) |
Oct 10, 2018 | 31.39 | 31.61 | 30.75 | 30.87 | 402,131 | -0.63(-2.00%) |
Oct 09, 2018 | 31.59 | 31.83 | 31.32 | 31.50 | 419,775 | -0.08(-0.25%) |
Oct 08, 2018 | 31.31 | 31.78 | 30.99 | 31.58 | 580,736 | +0.27(+0.86%) |
Oct 05, 2018 | 31.36 | 31.70 | 30.94 | 31.31 | 449,500 | +0.06(+0.19%) |
Oct 04, 2018 | 31.47 | 31.83 | 31.16 | 31.25 | 739,396 | -0.32(-1.01%) |
Oct 03, 2018 | 31.64 | 31.83 | 31.05 | 31.57 | 473,585 | +0.04(+0.13%) |
Oct 02, 2018 | 32.00 | 32.11 | 31.31 | 31.53 | 447,830 | -0.42(-1.31%) |
Oct 01, 2018 | 33.17 | 33.40 | 31.91 | 31.95 | 374,892 | -0.86(-2.62%) |
Sep 28, 2018 | 32.47 | 32.95 | 32.47 | 32.81 | 462,000 | +0.29(+0.89%) |
Sep 27, 2018 | 32.35 | 32.77 | 32.35 | 32.52 | 439,669 | +0.09(+0.28%) |
Sep 26, 2018 | 32.64 | 32.79 | 32.10 | 32.43 | 299,177 | -0.07(-0.22%) |
Sep 25, 2018 | 32.27 | 32.71 | 32.11 | 32.50 | 402,621 | +0.23(+0.71%) |
Sep 24, 2018 | 32.02 | 32.29 | 31.83 | 32.27 | 321,242 | +0.28(+0.88%) |
Sep 21, 2018 | 32.33 | 32.34 | 31.89 | 31.99 | 1,009,700 | -0.27(-0.84%) |
Sep 20, 2018 | 32.24 | 32.53 | 32.01 | 32.26 | 255,629 | +0.25(+0.78%) |
Sep 19, 2018 | 32.81 | 33.01 | 31.75 | 32.01 | 472,265 | -0.86(-2.62%) |
Sep 18, 2018 | 32.75 | 33.24 | 32.75 | 32.87 | 354,665 | +0.07(+0.21%) |
Sep 17, 2018 | 33.76 | 33.76 | 32.63 | 32.80 | 429,057 | -0.96(-2.84%) |
Sep 14, 2018 | 33.69 | 33.85 | 33.14 | 33.76 | 631,000 | +0.21(+0.63%) |
Sep 13, 2018 | 33.41 | 33.84 | 32.95 | 33.55 | 941,368 | +0.13(+0.39%) |
Sep 12, 2018 | 32.86 | 33.51 | 32.48 | 33.42 | 250,718 | +0.55(+1.67%) |
Sep 11, 2018 | 32.54 | 33.05 | 32.43 | 32.87 | 378,057 | +0.10(+0.31%) |
Sep 10, 2018 | 32.73 | 32.94 | 32.45 | 32.77 | 360,822 | +0.22(+0.68%) |
Sep 07, 2018 | 32.56 | 33.20 | 32.36 | 32.55 | 445,400 | -0.02(-0.06%) |
Sep 06, 2018 | 32.50 | 33.16 | 32.35 | 32.57 | 353,647 | +0.08(+0.25%) |
Sep 05, 2018 | 32.38 | 32.54 | 31.65 | 32.49 | 346,269 | +0.15(+0.46%) |
Sep 04, 2018 | 32.02 | 32.48 | 31.91 | 32.34 | 379,746 | +0.29(+0.90%) |
Aug 31, 2018 | 32.05 | 32.05 | 32.05 | 0 | -0.04(-0.12%) | |
Aug 30, 2018 | 31.98 | 32.19 | 31.61 | 32.09 | 467,420 | +0.15(+0.47%) |
Aug 29, 2018 | 31.70 | 32.12 | 31.56 | 31.94 | 524,833 | +0.29(+0.92%) |
Aug 28, 2018 | 31.55 | 31.83 | 31.42 | 31.65 | 259,746 | +0.08(+0.25%) |
Aug 27, 2018 | 31.59 | 31.80 | 31.37 | 31.57 | 352,517 | +0.11(+0.35%) |
Aug 24, 2018 | 31.50 | 31.58 | 31.30 | 31.46 | 386,500 | +0.00(+0.00%) |
Aug 23, 2018 | 31.54 | 31.56 | 31.22 | 31.46 | 323,218 | -0.14(-0.44%) |
Aug 22, 2018 | 31.55 | 31.87 | 31.41 | 31.60 | 402,814 | -0.01(-0.03%) |
Aug 21, 2018 | 31.68 | 31.92 | 31.53 | 31.61 | 462,690 | +0.00(+0.00%) |
Aug 20, 2018 | 32.32 | 32.38 | 31.25 | 31.61 | 492,734 | -0.31(-0.97%) |
Aug 17, 2018 | 31.40 | 32.50 | 31.32 | 31.92 | 780,000 | +0.36(+1.14%) |
Aug 16, 2018 | 30.81 | 31.58 | 30.50 | 31.56 | 424,911 | +0.78(+2.53%) |
Aug 15, 2018 | 30.68 | 30.86 | 30.36 | 30.78 | 374,760 | -0.03(-0.10%) |
Aug 14, 2018 | 30.59 | 30.91 | 30.59 | 30.81 | 356,003 | +0.25(+0.82%) |
Aug 13, 2018 | 30.56 | 30.90 | 30.22 | 30.56 | 396,268 | -0.05(-0.16%) |
Aug 10, 2018 | 29.95 | 30.89 | 29.93 | 30.61 | 403,200 | +0.57(+1.90%) |
Aug 09, 2018 | 30.19 | 30.23 | 29.57 | 30.04 | 611,852 | -0.01(-0.03%) |
Aug 08, 2018 | 30.26 | 30.34 | 29.84 | 30.05 | 908,279 | -0.34(-1.12%) |
Aug 07, 2018 | 30.07 | 31.28 | 30.07 | 30.39 | 1,098,658 | +0.41(+1.37%) |
Aug 06, 2018 | 29.44 | 30.24 | 28.89 | 29.98 | 1,698,195 | +1.08(+3.74%) |
Aug 03, 2018 | 27.15 | 30.00 | 27.15 | 28.90 | 2,279,300 | +4.04(+16.25%) |
Aug 02, 2018 | 24.05 | 25.19 | 24.05 | 24.86 | 1,059,527 | +0.73(+3.03%) |
Aug 01, 2018 | 23.87 | 24.17 | 23.79 | 24.13 | 305,835 | +0.20(+0.84%) |
Jul 31, 2018 | 23.61 | 24.11 | 23.53 | 23.93 | 694,004 | +0.26(+1.10%) |
Jul 30, 2018 | 23.70 | 23.94 | 23.61 | 23.67 | 266,991 | +0.03(+0.13%) |
Jul 27, 2018 | 23.96 | 24.14 | 23.36 | 23.64 | 433,800 | -0.35(-1.46%) |
Jul 26, 2018 | 24.05 | 24.35 | 23.98 | 23.99 | 426,510 | -0.05(-0.21%) |
Jul 25, 2018 | 24.01 | 24.26 | 23.81 | 24.04 | 225,847 | +0.05(+0.21%) |
Jul 24, 2018 | 24.45 | 24.53 | 23.72 | 23.99 | 918,584 | -0.34(-1.40%) |
Jul 23, 2018 | 24.25 | 24.74 | 24.05 | 24.33 | 769,919 | +0.08(+0.33%) |
Jul 20, 2018 | 24.41 | 24.66 | 24.22 | 24.25 | 364,581 | -0.21(-0.86%) |
Jul 19, 2018 | 24.15 | 24.47 | 23.00 | 24.46 | 373,337 | +0.37(+1.54%) |
Jul 18, 2018 | 24.20 | 24.37 | 24.00 | 24.09 | 440,721 | -0.09(-0.37%) |
Jul 17, 2018 | 24.27 | 24.48 | 24.08 | 24.18 | 224,507 | -0.26(-1.06%) |
Jul 16, 2018 | 24.27 | 24.48 | 24.07 | 24.44 | 381,272 | +0.23(+0.95%) |
Jul 13, 2018 | 24.19 | 24.45 | 24.19 | 24.21 | 517,780 | +0.08(+0.33%) |
Jul 12, 2018 | 23.85 | 24.24 | 23.66 | 24.13 | 398,233 | +0.46(+1.94%) |
Jul 11, 2018 | 23.22 | 23.75 | 23.19 | 23.67 | 953,906 | +0.26(+1.11%) |
Jul 10, 2018 | 23.46 | 23.72 | 23.28 | 23.41 | 299,881 | -0.01(-0.04%) |
Jul 09, 2018 | 23.16 | 23.47 | 22.97 | 23.42 | 235,892 | +0.34(+1.47%) |
Jul 06, 2018 | 22.90 | 23.32 | 22.84 | 23.08 | 614,706 | +0.17(+0.74%) |
Jul 05, 2018 | 22.93 | 22.54 | 22.91 | 460,075 | +0.26(+1.15%) | |
Jul 03, 2018 | 22.65 | 22.65 | 22.65 | 0 | +0.26(+1.16%) | |
Jul 02, 2018 | 21.61 | 22.41 | 21.46 | 22.39 | 384,315 | +0.77(+3.56%) |
Jun 29, 2018 | 21.81 | 21.81 | 21.61 | 21.62 | 387,135 | -0.12(-0.55%) |
Jun 28, 2018 | 21.77 | 22.65 | 21.49 | 21.74 | 508,040 | -0.03(-0.14%) |
Jun 27, 2018 | 22.32 | 22.47 | 21.77 | 21.77 | 243,217 | -0.56(-2.51%) |
Jun 26, 2018 | 22.28 | 22.51 | 22.12 | 22.33 | 575,819 | +0.13(+0.59%) |
Jun 25, 2018 | 22.75 | 22.83 | 22.00 | 22.20 | 646,160 | -0.68(-2.97%) |
Jun 22, 2018 | 23.05 | 23.17 | 22.74 | 22.88 | 779,192 | -0.09(-0.39%) |
Jun 21, 2018 | 23.39 | 23.50 | 22.90 | 22.97 | 227,446 | -0.42(-1.80%) |
Jun 20, 2018 | 23.40 | 23.54 | 23.29 | 23.39 | 318,991 | +0.01(+0.04%) |
Jun 19, 2018 | 23.52 | 23.53 | 23.27 | 23.38 | 517,026 | -0.17(-0.72%) |
Jun 18, 2018 | 23.08 | 23.62 | 22.97 | 23.55 | 304,323 | +0.41(+1.77%) |
Jun 15, 2018 | 23.15 | 22.98 | 23.14 | 542,911 | +0.16(+0.70%) | |
Jun 14, 2018 | 22.72 | 23.40 | 22.61 | 22.98 | 552,782 | +0.56(+2.50%) |
Jun 13, 2018 | 22.49 | 22.56 | 22.37 | 22.42 | 210,449 | -0.03(-0.13%) |
Jun 12, 2018 | 22.25 | 22.73 | 22.17 | 22.45 | 208,415 | +0.14(+0.63%) |
Jun 11, 2018 | 22.15 | 22.46 | 22.12 | 22.31 | 291,756 | +0.21(+0.95%) |
Jun 08, 2018 | 21.97 | 22.14 | 21.87 | 22.10 | 233,587 | +0.11(+0.50%) |
Jun 07, 2018 | 22.42 | 22.44 | 21.79 | 21.99 | 533,472 | -0.37(-1.65%) |
Jun 06, 2018 | 22.30 | 22.43 | 22.14 | 22.36 | 252,013 | +0.06(+0.27%) |
Jun 05, 2018 | 22.15 | 22.42 | 21.89 | 22.30 | 408,437 | +0.26(+1.18%) |
Jun 04, 2018 | 21.96 | 22.06 | 21.68 | 22.04 | 409,502 | +0.13(+0.59%) |