Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 23.15 | 23.35 | 23.12 | 23.31 | 71,216,952 | -0.04(-0.15%) |
Jan 30, 2019 | 23.29 | 23.49 | 23.12 | 23.35 | 69,062,600 | +0.13(+0.58%) |
Jan 29, 2019 | 23.29 | 23.38 | 23.21 | 23.21 | 32,758,500 | -0.08(-0.35%) |
Jan 28, 2019 | 23.14 | 23.32 | 23.11 | 23.30 | 74,419,336 | -0.07(-0.31%) |
Jan 25, 2019 | 23.34 | 23.52 | 23.28 | 23.37 | 70,253,424 | +0.19(+0.81%) |
Jan 24, 2019 | 23.04 | 23.24 | 22.97 | 23.18 | 28,368,270 | +0.10(+0.41%) |
Jan 23, 2019 | 23.19 | 23.21 | 22.86 | 23.08 | 49,037,320 | -0.01(-0.06%) |
Jan 22, 2019 | 23.17 | 23.29 | 22.98 | 23.10 | 88,618,840 | -0.27(-1.15%) |
Jan 18, 2019 | 23.13 | 23.39 | 22.95 | 23.37 | 64,979,624 | +0.40(+1.72%) |
Jan 17, 2019 | 22.76 | 23.05 | 22.62 | 22.97 | 62,042,256 | +0.13(+0.55%) |
Jan 16, 2019 | 22.63 | 22.98 | 22.57 | 22.85 | 81,175,744 | +0.48(+2.13%) |
Jan 15, 2019 | 22.08 | 22.41 | 22.02 | 22.37 | 65,771,752 | +0.20(+0.89%) |
Jan 14, 2019 | 21.80 | 22.24 | 21.78 | 22.17 | 56,229,432 | +0.15(+0.69%) |
Jan 11, 2019 | 21.86 | 22.06 | 21.73 | 22.02 | 50,027,104 | +0.05(+0.25%) |
Jan 10, 2019 | 21.83 | 22.04 | 21.76 | 21.97 | 54,109,348 | +0.01(+0.04%) |
Jan 09, 2019 | 21.90 | 22.04 | 21.75 | 21.96 | 67,906,912 | +0.11(+0.49%) |
Jan 08, 2019 | 22.03 | 22.06 | 21.60 | 21.85 | 100,248,752 | +0.02(+0.08%) |
Jan 07, 2019 | 21.76 | 22.03 | 21.62 | 21.83 | 53,592,772 | +0.03(+0.12%) |
Jan 04, 2019 | 21.46 | 21.85 | 21.41 | 21.80 | 71,920,640 | +0.70(+3.32%) |
Jan 03, 2019 | 21.43 | 21.48 | 21.05 | 21.10 | 73,135,016 | -0.49(-2.25%) |
Jan 02, 2019 | 21.09 | 21.63 | 21.03 | 21.59 | 70,026,944 | +0.18(+0.84%) |
Dec 31, 2018 | 21.32 | 21.50 | 21.14 | 21.41 | 62,793,576 | +0.21(+0.97%) |
Dec 28, 2018 | 21.31 | 21.48 | 21.11 | 21.20 | 84,950,032 | -0.01(-0.04%) |
Dec 27, 2018 | 20.61 | 21.21 | 20.41 | 21.21 | 109,032,184 | +0.25(+1.20%) |
Dec 26, 2018 | 20.10 | 20.97 | 19.82 | 20.96 | 120,249,272 | +0.91(+4.53%) |
Dec 24, 2018 | 20.21 | 20.45 | 20.02 | 20.05 | 79,836,456 | -0.43(-2.11%) |
Dec 21, 2018 | 20.88 | 21.27 | 20.44 | 20.48 | 131,853,112 | -0.42(-2.00%) |
Dec 20, 2018 | 20.88 | 21.21 | 20.78 | 20.90 | 119,750,560 | -0.19(-0.89%) |
Dec 19, 2018 | 21.31 | 21.78 | 20.92 | 21.09 | 144,776,016 | -0.27(-1.25%) |
Dec 18, 2018 | 21.56 | 21.79 | 21.21 | 21.36 | 101,672,120 | -0.08(-0.38%) |
Dec 17, 2018 | 21.53 | 21.86 | 21.34 | 21.44 | 113,272,992 | -0.21(-0.99%) |
Dec 14, 2018 | 21.65 | 21.95 | 21.61 | 21.65 | 74,808,024 | -0.21(-0.98%) |
Dec 13, 2018 | 22.02 | 22.13 | 21.78 | 21.86 | 75,272,984 | -0.16(-0.73%) |
Dec 12, 2018 | 22.20 | 22.35 | 21.92 | 22.03 | 97,110,168 | +0.12(+0.57%) |
Dec 11, 2018 | 22.39 | 22.53 | 21.82 | 21.90 | 103,344,800 | -0.21(-0.97%) |
Dec 10, 2018 | 22.34 | 22.40 | 21.70 | 22.12 | 113,212,480 | -0.31(-1.39%) |
Dec 07, 2018 | 22.81 | 23.13 | 22.32 | 22.43 | 97,113,728 | -0.44(-1.91%) |
Dec 06, 2018 | 22.67 | 22.87 | 22.27 | 22.87 | 150,752,496 | -0.32(-1.39%) |
Dec 04, 2018 | 24.12 | 24.12 | 23.07 | 23.19 | 124,183,864 | -1.05(-4.35%) |
Dec 03, 2018 | 24.44 | 24.54 | 24.07 | 24.24 | 73,143,112 | +0.15(+0.63%) |
Nov 30, 2018 | 23.89 | 24.19 | 23.86 | 24.09 | 50,869,052 | +0.13(+0.52%) |
Nov 29, 2018 | 23.99 | 24.12 | 23.87 | 23.96 | 48,829,388 | -0.21(-0.85%) |
Nov 28, 2018 | 23.79 | 24.17 | 23.58 | 24.17 | 68,695,496 | +0.46(+1.92%) |
Nov 27, 2018 | 23.65 | 23.79 | 23.60 | 23.71 | 52,815,352 | +0.02(+0.08%) |
Nov 26, 2018 | 23.46 | 23.79 | 23.45 | 23.70 | 56,129,388 | +0.47(+2.04%) |
Nov 23, 2018 | 23.29 | 23.41 | 23.16 | 23.22 | 27,152,770 | -0.19(-0.80%) |
Nov 21, 2018 | 23.41 | 23.41 | 23.41 | 0 | +0.02(+0.08%) | |
Nov 20, 2018 | 23.64 | 23.74 | 23.32 | 23.39 | 116,185,592 | -0.53(-2.20%) |
Nov 19, 2018 | 23.91 | 24.03 | 23.70 | 23.92 | 73,321,640 | -0.01(-0.04%) |
Nov 16, 2018 | 23.78 | 24.04 | 23.64 | 23.93 | 90,147,944 | +0.03(+0.11%) |
Nov 15, 2018 | 23.39 | 23.92 | 23.25 | 23.90 | 105,237,616 | +0.35(+1.48%) |
Nov 14, 2018 | 24.06 | 24.10 | 23.29 | 23.55 | 116,740,768 | -0.32(-1.35%) |
Nov 13, 2018 | 23.78 | 24.11 | 23.76 | 23.87 | 78,158,248 | +0.13(+0.56%) |
Nov 12, 2018 | 24.17 | 24.28 | 23.70 | 23.74 | 52,769,364 | -0.48(-1.99%) |
Nov 09, 2018 | 24.38 | 24.45 | 24.10 | 24.22 | 52,678,320 | -0.22(-0.91%) |
Nov 08, 2018 | 24.23 | 24.58 | 24.15 | 24.45 | 52,308,604 | +0.07(+0.29%) |
Nov 07, 2018 | 24.20 | 24.40 | 23.96 | 24.37 | 67,158,616 | +0.31(+1.30%) |
Nov 06, 2018 | 23.92 | 24.06 | 23.80 | 24.06 | 57,098,384 | +0.13(+0.52%) |
Nov 05, 2018 | 23.66 | 24.01 | 23.66 | 23.94 | 65,725,092 | +0.38(+1.59%) |
Nov 02, 2018 | 23.81 | 23.95 | 23.38 | 23.56 | 81,768,776 | -0.02(-0.08%) |
Nov 01, 2018 | 23.54 | 23.68 | 23.42 | 23.58 | 69,801,624 | +0.11(+0.46%) |
Oct 31, 2018 | 23.37 | 23.77 | 23.34 | 23.47 | 104,982,616 | +0.32(+1.39%) |
Oct 30, 2018 | 22.88 | 23.17 | 22.72 | 23.15 | 92,607,784 | +0.39(+1.73%) |
Oct 29, 2018 | 22.84 | 23.16 | 22.51 | 22.76 | 109,657,080 | +0.20(+0.87%) |
Oct 26, 2018 | 22.62 | 22.79 | 22.35 | 22.56 | 129,099,232 | -0.33(-1.44%) |
Oct 25, 2018 | 22.65 | 23.08 | 22.63 | 22.89 | 81,102,008 | +0.35(+1.54%) |
Oct 24, 2018 | 23.09 | 23.09 | 22.45 | 22.54 | 109,771,984 | -0.58(-2.51%) |
Oct 23, 2018 | 22.84 | 23.26 | 22.70 | 23.12 | 104,903,792 | -0.19(-0.80%) |
Oct 22, 2018 | 23.85 | 23.90 | 23.31 | 23.31 | 65,575,700 | -0.51(-2.14%) |
Oct 19, 2018 | 23.71 | 24.01 | 23.60 | 23.82 | 82,418,256 | +0.09(+0.38%) |
Oct 18, 2018 | 24.00 | 24.18 | 23.66 | 23.73 | 91,477,704 | -0.40(-1.67%) |
Oct 17, 2018 | 23.84 | 24.28 | 23.72 | 24.13 | 88,975,144 | +0.24(+1.01%) |
Oct 16, 2018 | 23.66 | 23.91 | 23.50 | 23.89 | 84,104,520 | +0.39(+1.67%) |
Oct 15, 2018 | 23.62 | 23.79 | 23.50 | 23.50 | 91,978,536 | -0.11(-0.45%) |
Oct 12, 2018 | 24.01 | 24.04 | 23.25 | 23.61 | 154,429,072 | +0.03(+0.11%) |
Oct 11, 2018 | 24.16 | 24.31 | 23.51 | 23.58 | 199,988,224 | -0.72(-2.98%) |
Oct 10, 2018 | 25.07 | 25.13 | 24.30 | 24.30 | 113,749,720 | -0.78(-3.10%) |
Oct 09, 2018 | 25.06 | 25.19 | 24.90 | 25.08 | 53,699,776 | -0.10(-0.39%) |
Oct 08, 2018 | 24.94 | 25.26 | 24.92 | 25.18 | 63,357,856 | +0.17(+0.68%) |
Oct 05, 2018 | 25.20 | 25.29 | 24.95 | 25.01 | 65,102,920 | -0.13(-0.50%) |
Oct 04, 2018 | 24.96 | 25.31 | 24.94 | 25.13 | 106,026,560 | +0.17(+0.68%) |
Oct 03, 2018 | 24.89 | 25.07 | 24.82 | 24.96 | 89,109,784 | +0.23(+0.94%) |
Oct 02, 2018 | 24.70 | 24.78 | 24.54 | 24.73 | 53,325,500 | +0.00(+0.00%) |
Oct 01, 2018 | 24.78 | 24.91 | 24.64 | 24.73 | 55,818,256 | +0.10(+0.40%) |
Sep 28, 2018 | 24.79 | 24.80 | 24.60 | 24.63 | 74,402,504 | -0.26(-1.04%) |
Sep 27, 2018 | 25.01 | 25.10 | 24.87 | 24.89 | 64,367,856 | -0.09(-0.36%) |
Sep 26, 2018 | 25.32 | 25.36 | 24.92 | 24.98 | 67,494,192 | -0.30(-1.20%) |
Sep 25, 2018 | 25.48 | 25.50 | 25.28 | 25.29 | 36,904,560 | -0.10(-0.39%) |
Sep 24, 2018 | 25.64 | 25.67 | 25.37 | 25.38 | 53,723,900 | -0.29(-1.11%) |
Sep 21, 2018 | 25.86 | 25.90 | 25.63 | 25.67 | 72,448,920 | -0.10(-0.39%) |
Sep 20, 2018 | 25.73 | 25.85 | 25.67 | 25.77 | 88,338,472 | +0.22(+0.87%) |
Sep 19, 2018 | 25.10 | 25.63 | 25.10 | 25.55 | 84,961,320 | +0.43(+1.70%) |
Sep 18, 2018 | 25.06 | 25.15 | 24.95 | 25.12 | 40,939,164 | +0.12(+0.50%) |
Sep 17, 2018 | 25.10 | 25.17 | 24.97 | 25.00 | 30,258,932 | -0.11(-0.43%) |
Sep 14, 2018 | 24.96 | 25.13 | 24.95 | 25.10 | 38,404,168 | +0.18(+0.71%) |
Sep 13, 2018 | 25.02 | 25.15 | 24.87 | 24.93 | 50,573,764 | -0.04(-0.14%) |
Sep 12, 2018 | 25.19 | 25.25 | 24.94 | 24.96 | 53,936,412 | -0.23(-0.92%) |
Sep 11, 2018 | 25.09 | 25.26 | 25.01 | 25.19 | 36,058,652 | +0.03(+0.11%) |
Sep 10, 2018 | 25.25 | 25.29 | 25.14 | 25.17 | 33,654,400 | -0.03(-0.11%) |
Sep 07, 2018 | 25.27 | 25.29 | 25.09 | 25.19 | 49,079,796 | -0.03(-0.11%) |
Sep 06, 2018 | 25.30 | 25.37 | 25.14 | 25.22 | 43,102,596 | -0.12(-0.46%) |
Sep 05, 2018 | 25.30 | 25.47 | 25.28 | 25.33 | 36,801,460 | +0.02(+0.07%) |
Sep 04, 2018 | 25.14 | 25.34 | 25.08 | 25.32 | 48,519,136 | +0.12(+0.49%) |
Aug 31, 2018 | 25.19 | 25.19 | 25.19 | 0 | -0.03(-0.11%) | |
Aug 30, 2018 | 25.30 | 25.40 | 25.17 | 25.22 | 48,647,884 | -0.20(-0.77%) |
Aug 29, 2018 | 25.42 | 25.49 | 25.29 | 25.41 | 38,248,284 | -0.01(-0.04%) |
Aug 28, 2018 | 25.52 | 25.54 | 25.38 | 25.42 | 32,495,696 | -0.03(-0.10%) |
Aug 27, 2018 | 25.21 | 25.54 | 25.20 | 25.45 | 58,761,940 | +0.34(+1.35%) |
Aug 24, 2018 | 25.12 | 25.16 | 25.07 | 25.11 | 24,812,488 | +0.09(+0.36%) |
Aug 23, 2018 | 25.13 | 25.16 | 24.99 | 25.02 | 35,724,292 | -0.12(-0.46%) |
Aug 22, 2018 | 25.12 | 25.24 | 25.10 | 25.14 | 30,725,306 | -0.09(-0.35%) |
Aug 21, 2018 | 25.15 | 25.35 | 25.09 | 25.23 | 53,906,092 | +0.10(+0.39%) |
Aug 20, 2018 | 25.05 | 25.17 | 25.01 | 25.13 | 33,796,664 | +0.08(+0.32%) |
Aug 17, 2018 | 24.93 | 25.09 | 24.93 | 25.05 | 48,572,516 | +0.05(+0.21%) |
Aug 16, 2018 | 24.78 | 25.07 | 24.78 | 25.00 | 55,699,936 | +0.33(+1.33%) |
Aug 15, 2018 | 24.66 | 24.79 | 24.55 | 24.67 | 62,613,704 | -0.20(-0.79%) |
Aug 14, 2018 | 24.72 | 24.91 | 24.65 | 24.86 | 49,096,476 | +0.23(+0.94%) |
Aug 13, 2018 | 24.87 | 24.93 | 24.62 | 24.63 | 83,680,304 | -0.24(-0.97%) |
Aug 10, 2018 | 24.84 | 24.96 | 24.75 | 24.87 | 93,676,040 | -0.29(-1.17%) |
Aug 09, 2018 | 25.25 | 25.32 | 25.17 | 25.17 | 33,013,410 | -0.15(-0.60%) |
Aug 08, 2018 | 25.22 | 25.36 | 25.20 | 25.32 | 53,440,616 | +0.06(+0.25%) |
Aug 07, 2018 | 25.21 | 25.40 | 25.19 | 25.25 | 50,161,564 | +0.12(+0.46%) |
Aug 06, 2018 | 25.04 | 25.20 | 24.99 | 25.14 | 42,991,420 | +0.13(+0.53%) |
Aug 03, 2018 | 24.83 | 25.01 | 24.83 | 25.01 | 39,240,156 | +0.14(+0.57%) |
Aug 02, 2018 | 24.69 | 24.91 | 24.61 | 24.86 | 43,102,340 | +0.01(+0.04%) |
Aug 01, 2018 | 25.01 | 25.14 | 24.79 | 24.85 | 72,017,840 | +0.00(+0.00%) |
Jul 31, 2018 | 25.10 | 25.11 | 24.80 | 24.85 | 95,020,584 | -0.18(-0.71%) |
Jul 30, 2018 | 25.03 | 25.21 | 25.00 | 25.03 | 63,507,504 | +0.02(+0.07%) |
Jul 27, 2018 | 24.95 | 25.14 | 24.87 | 25.01 | 71,025,712 | +0.05(+0.21%) |
Jul 26, 2018 | 25.03 | 25.13 | 24.93 | 24.96 | 45,043,552 | -0.01(-0.04%) |
Jul 25, 2018 | 24.90 | 25.01 | 24.77 | 24.97 | 49,771,904 | +0.05(+0.21%) |
Jul 24, 2018 | 24.94 | 25.07 | 24.85 | 24.92 | 70,996,560 | +0.07(+0.29%) |
Jul 23, 2018 | 24.51 | 24.88 | 24.50 | 24.85 | 91,661,656 | +0.34(+1.38%) |
Jul 20, 2018 | 24.42 | 24.58 | 24.33 | 24.51 | 58,800,192 | +0.04(+0.18%) |
Jul 19, 2018 | 24.71 | 24.72 | 24.43 | 24.46 | 69,457,560 | -0.37(-1.50%) |
Jul 18, 2018 | 24.54 | 24.88 | 24.51 | 24.84 | 66,470,816 | +0.39(+1.60%) |
Jul 17, 2018 | 24.45 | 24.54 | 24.31 | 24.45 | 62,409,480 | +0.03(+0.11%) |
Jul 16, 2018 | 24.06 | 24.44 | 24.05 | 24.42 | 62,757,564 | +0.43(+1.78%) |
Jul 13, 2018 | 24.00 | 24.08 | 23.74 | 23.99 | 72,140,776 | -0.11(-0.44%) |
Jul 12, 2018 | 24.21 | 24.22 | 23.96 | 24.10 | 72,942,984 | +0.04(+0.18%) |
Jul 11, 2018 | 24.00 | 24.05 | 51,755,688 | -0.12(-0.48%) | ||
Jul 10, 2018 | 24.28 | 24.35 | 24.10 | 24.17 | 57,634,512 | -0.09(-0.37%) |
Jul 09, 2018 | 23.84 | 24.29 | 23.81 | 24.26 | 82,592,720 | +0.54(+2.29%) |
Jul 06, 2018 | 23.54 | 23.81 | 23.45 | 23.72 | 46,429,600 | +0.12(+0.49%) |
Jul 05, 2018 | 23.67 | 23.73 | 23.53 | 23.60 | 45,733,308 | +0.05(+0.23%) |
Jul 03, 2018 | 23.55 | 23.55 | 23.55 | 0 | -0.21(-0.90%) | |
Jul 02, 2018 | 23.45 | 23.77 | 23.43 | 23.76 | 74,447,696 | +0.12(+0.49%) |
Jun 29, 2018 | 24.07 | 23.61 | 23.65 | 86,824,448 | +0.00(+0.00%) | |
Jun 28, 2018 | 23.44 | 23.74 | 23.40 | 23.65 | 88,301,064 | +0.20(+0.87%) |
Jun 27, 2018 | 23.73 | 23.90 | 23.43 | 23.44 | 87,824,176 | -0.29(-1.24%) |
Jun 26, 2018 | 23.83 | 23.86 | 23.58 | 23.73 | 63,514,548 | -0.08(-0.34%) |
Jun 25, 2018 | 23.97 | 24.01 | 23.65 | 23.81 | 90,802,352 | -0.26(-1.07%) |
Jun 22, 2018 | 24.36 | 24.38 | 24.05 | 24.07 | 69,697,992 | -0.12(-0.48%) |
Jun 21, 2018 | 24.18 | 24.33 | 24.02 | 24.19 | 84,550,800 | -0.07(-0.29%) |
Jun 20, 2018 | 24.54 | 24.54 | 24.23 | 24.26 | 48,166,200 | -0.06(-0.26%) |
Jun 19, 2018 | 24.13 | 24.38 | 24.13 | 24.32 | 56,468,056 | -0.06(-0.26%) |
Jun 18, 2018 | 24.21 | 24.42 | 24.13 | 24.38 | 56,024,316 | -0.04(-0.18%) |
Jun 15, 2018 | 24.50 | 24.11 | 24.43 | 71,282,064 | -0.00(-0.00%) | |
Jun 14, 2018 | 24.70 | 24.75 | 24.36 | 24.43 | 79,776,200 | -0.23(-0.93%) |
Jun 13, 2018 | 24.76 | 24.95 | 24.63 | 24.66 | 68,994,008 | -0.09(-0.36%) |
Jun 12, 2018 | 24.88 | 24.94 | 24.62 | 24.75 | 62,701,884 | -0.06(-0.25%) |
Jun 11, 2018 | 24.94 | 25.03 | 24.81 | 24.81 | 53,441,380 | -0.05(-0.21%) |
Jun 08, 2018 | 24.80 | 24.89 | 24.67 | 24.86 | 53,888,144 | +0.04(+0.14%) |
Jun 07, 2018 | 24.85 | 24.95 | 24.66 | 24.83 | 73,599,472 | +0.08(+0.32%) |
Jun 06, 2018 | 24.77 | 24.75 | 69,972,648 | +0.44(+1.82%) | ||
Jun 05, 2018 | 24.33 | 24.37 | 24.18 | 24.30 | 50,819,948 | -0.11(-0.44%) |
Jun 04, 2018 | 24.45 | 24.50 | 24.37 | 24.41 | 49,916,392 | +0.08(+0.33%) |
Jun 01, 2018 | 24.36 | 24.46 | 24.26 | 24.33 | 71,078,792 | +0.27(+1.10%) |
May 31, 2018 | 24.22 | 24.25 | 23.99 | 24.07 | 75,313,728 | -0.20(-0.84%) |
May 30, 2018 | 24.07 | 24.37 | 24.00 | 24.27 | 74,364,384 | +0.43(+1.82%) |
May 29, 2018 | 24.31 | 24.35 | 23.66 | 23.84 | 142,827,200 | -0.82(-3.34%) |
May 25, 2018 | 24.66 | 24.66 | 24.66 | 0 | -0.08(-0.32%) | |
May 24, 2018 | 24.85 | 24.87 | 24.49 | 24.74 | 48,839,564 | -0.19(-0.78%) |
May 23, 2018 | 24.92 | 25.00 | 24.67 | 24.93 | 50,788,012 | -0.16(-0.64%) |
May 22, 2018 | 24.94 | 25.23 | 24.94 | 25.09 | 59,678,580 | +0.17(+0.68%) |
May 21, 2018 | 24.89 | 25.02 | 24.88 | 24.92 | 33,483,050 | +0.18(+0.72%) |
May 18, 2018 | 24.95 | 24.96 | 24.74 | 24.75 | 37,571,196 | -0.20(-0.82%) |
May 17, 2018 | 24.98 | 25.04 | 24.79 | 24.95 | 50,903,120 | -0.05(-0.21%) |
May 16, 2018 | 24.93 | 25.07 | 24.88 | 25.00 | 36,123,028 | +0.04(+0.18%) |
May 15, 2018 | 24.97 | 25.09 | 24.86 | 24.96 | 61,728,936 | -0.04(-0.18%) |
May 14, 2018 | 25.09 | 25.14 | 24.96 | 25.00 | 35,341,500 | -0.02(-0.07%) |
May 11, 2018 | 25.06 | 25.19 | 24.97 | 25.02 | 29,244,998 | -0.02(-0.07%) |
May 10, 2018 | 24.79 | 25.09 | 24.76 | 25.04 | 46,807,876 | +0.20(+0.82%) |
May 09, 2018 | 24.59 | 24.90 | 24.50 | 24.84 | 49,484,828 | +0.36(+1.48%) |
May 08, 2018 | 24.32 | 24.64 | 24.31 | 24.47 | 53,893,900 | +0.17(+0.69%) |
May 07, 2018 | 24.23 | 24.40 | 24.14 | 24.30 | 41,645,408 | +0.16(+0.66%) |
May 04, 2018 | 23.69 | 24.28 | 23.61 | 24.15 | 45,826,580 | +0.31(+1.30%) |
May 03, 2018 | 23.92 | 23.96 | 23.43 | 23.84 | 77,864,992 | -0.20(-0.85%) |
May 02, 2018 | 24.23 | 24.32 | 24.00 | 24.04 | 51,309,528 | -0.27(-1.13%) |
May 01, 2018 | 24.25 | 24.33 | 24.06 | 24.31 | 52,372,460 | +0.01(+0.04%) |
Apr 30, 2018 | 24.59 | 24.72 | 24.30 | 24.30 | 47,131,956 | -0.22(-0.90%) |
Apr 27, 2018 | 24.45 | 24.59 | 24.41 | 24.53 | 53,291,632 | +0.04(+0.14%) |
Apr 26, 2018 | 24.46 | 24.62 | 24.37 | 24.49 | 37,784,820 | +0.01(+0.04%) |
Apr 25, 2018 | 24.47 | 24.61 | 24.23 | 24.48 | 58,502,444 | -0.02(-0.07%) |
Apr 24, 2018 | 24.79 | 24.94 | 24.33 | 24.50 | 78,598,992 | -0.16(-0.65%) |
Apr 23, 2018 | 24.76 | 24.78 | 24.58 | 24.66 | 51,600,828 | -0.03(-0.11%) |
Apr 20, 2018 | 24.72 | 24.83 | 24.57 | 24.69 | 56,245,188 | +0.01(+0.04%) |
Apr 19, 2018 | 24.35 | 24.73 | 24.33 | 24.68 | 85,992,856 | +0.37(+1.53%) |
Apr 18, 2018 | 24.48 | 24.58 | 24.25 | 24.30 | 75,439,368 | -0.12(-0.47%) |
Apr 17, 2018 | 24.63 | 24.66 | 24.33 | 24.42 | 57,317,528 | +0.00(+0.00%) |
Apr 16, 2018 | 24.46 | 24.60 | 24.35 | 24.42 | 50,409,692 | +0.11(+0.44%) |
Apr 13, 2018 | 24.99 | 25.00 | 24.18 | 24.31 | 79,176,272 | -0.37(-1.51%) |
Apr 12, 2018 | 24.45 | 24.84 | 24.42 | 24.69 | 71,469,392 | +0.43(+1.75%) |
Apr 11, 2018 | 24.33 | 24.45 | 24.19 | 24.26 | 59,272,544 | -0.29(-1.19%) |
Apr 10, 2018 | 24.58 | 24.69 | 24.39 | 24.55 | 77,682,456 | +0.36(+1.50%) |
Apr 09, 2018 | 24.19 | 24.68 | 24.15 | 24.19 | 61,702,856 | +0.13(+0.55%) |
Apr 06, 2018 | 24.37 | 24.53 | 23.83 | 24.06 | 99,976,856 | -0.59(-2.41%) |
Apr 05, 2018 | 24.68 | 24.83 | 24.57 | 24.65 | 51,241,212 | +0.19(+0.80%) |
Apr 04, 2018 | 23.76 | 24.53 | 23.75 | 24.46 | 79,426,656 | +0.26(+1.06%) |
Apr 03, 2018 | 24.02 | 24.25 | 23.81 | 24.20 | 84,885,496 | +0.33(+1.37%) |
Apr 02, 2018 | 24.41 | 24.44 | 23.51 | 23.87 | 83,985,984 | -0.54(-2.21%) |
Mar 29, 2018 | 24.41 | 24.41 | 24.41 | 0 | +0.33(+1.36%) | |
Mar 28, 2018 | 24.10 | 24.32 | 23.77 | 24.08 | 95,146,832 | +0.04(+0.18%) |
Mar 27, 2018 | 24.60 | 24.70 | 23.84 | 24.04 | 89,025,256 | -0.48(-1.95%) |
Mar 26, 2018 | 24.23 | 24.59 | 24.00 | 24.52 | 95,007,216 | +0.77(+3.24%) |
Mar 23, 2018 | 24.52 | 24.61 | 23.70 | 23.75 | 100,844,776 | -0.74(-3.04%) |
Mar 22, 2018 | 25.09 | 25.19 | 24.40 | 24.49 | 96,173,976 | -0.94(-3.69%) |
Mar 21, 2018 | 25.48 | 25.77 | 25.34 | 25.43 | 60,185,732 | -0.01(-0.03%) |
Mar 20, 2018 | 25.47 | 25.54 | 25.37 | 25.44 | 41,953,804 | +0.06(+0.24%) |
Mar 19, 2018 | 25.53 | 25.61 | 25.14 | 25.38 | 58,893,304 | -0.19(-0.73%) |
Mar 16, 2018 | 25.60 | 25.81 | 25.56 | 25.56 | 69,208,424 | +0.02(+0.08%) |
Mar 15, 2018 | 25.63 | 25.68 | 25.47 | 25.54 | 53,786,668 | +0.01(+0.03%) |
Mar 14, 2018 | 25.94 | 25.94 | 25.45 | 25.53 | 64,924,912 | -0.29(-1.13%) |
Mar 13, 2018 | 26.24 | 26.26 | 25.76 | 25.82 | 53,330,508 | -0.29(-1.11%) |
Mar 12, 2018 | 26.20 | 26.30 | 26.07 | 26.11 | 58,697,940 | -0.09(-0.34%) |
Mar 09, 2018 | 25.86 | 26.22 | 25.75 | 26.20 | 61,884,612 | +0.62(+2.41%) |
Mar 08, 2018 | 25.57 | 25.62 | 25.31 | 25.58 | 57,582,216 | +0.08(+0.31%) |
Mar 07, 2018 | 25.56 | 25.20 | 25.50 | 47,074,776 | -0.04(-0.17%) | |
Mar 06, 2018 | 25.58 | 25.60 | 25.28 | 25.55 | 56,360,588 | +0.11(+0.42%) |
Mar 05, 2018 | 24.90 | 25.58 | 24.89 | 25.44 | 66,818,060 | +0.35(+1.41%) |
Mar 02, 2018 | 24.85 | 25.16 | 24.61 | 25.09 | 89,537,056 | +0.06(+0.25%) |
Mar 01, 2018 | 25.48 | 25.68 | 24.89 | 25.03 | 93,464,624 | -0.44(-1.73%) |
Feb 28, 2018 | 25.96 | 26.06 | 25.47 | 25.47 | 73,965,384 | -0.36(-1.40%) |
Feb 27, 2018 | 26.10 | 26.26 | 25.81 | 25.83 | 82,464,200 | -0.25(-0.95%) |
Feb 26, 2018 | 25.88 | 26.08 | 25.71 | 26.08 | 62,480,860 | +0.39(+1.51%) |
Feb 23, 2018 | 25.39 | 25.69 | 25.38 | 25.69 | 46,686,144 | +0.38(+1.50%) |
Feb 22, 2018 | 25.25 | 25.31 | 53,955,256 | -0.21(-0.83%) | ||
Feb 21, 2018 | 25.50 | 25.94 | 25.47 | 25.52 | 50,530,104 | +0.04(+0.14%) |
Feb 20, 2018 | 25.51 | 25.77 | 25.41 | 25.49 | 65,997,772 | -0.08(-0.31%) |
Feb 16, 2018 | 25.57 | 25.57 | 25.57 | 0 | -0.04(-0.14%) | |
Feb 15, 2018 | 25.68 | 25.43 | 25.60 | 75,914,432 | +0.14(+0.55%) | |
Feb 14, 2018 | 24.85 | 25.47 | 24.76 | 25.46 | 65,034,528 | +0.59(+2.38%) |
Feb 13, 2018 | 24.92 | 24.87 | 47,865,608 | +0.11(+0.43%) | ||
Feb 12, 2018 | 24.67 | 25.01 | 24.44 | 24.76 | 94,691,208 | +0.34(+1.41%) |
Feb 09, 2018 | 24.32 | 24.60 | 23.61 | 24.42 | 169,464,928 | +0.46(+1.91%) |
Feb 08, 2018 | 25.11 | 25.15 | 23.94 | 23.96 | 153,318,016 | -1.10(-4.40%) |
Feb 07, 2018 | 25.00 | 25.42 | 24.91 | 25.06 | 116,401,784 | +0.02(+0.07%) |
Feb 06, 2018 | 24.03 | 25.11 | 23.98 | 25.05 | 180,227,200 | +0.13(+0.53%) |
Feb 05, 2018 | 25.35 | 25.77 | 24.35 | 24.91 | 160,101,872 | -0.99(-3.81%) |
Feb 02, 2018 | 26.43 | 26.50 | 25.88 | 25.90 | 82,843,472 | -0.58(-2.20%) |