Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 21.36 | 22.04 | 21.08 | 21.97 | 20,438,022 | +1.06(+5.09%) |
Oct 30, 2018 | 20.62 | 20.99 | 20.27 | 20.91 | 12,912,914 | +0.37(+1.82%) |
Oct 29, 2018 | 21.21 | 21.50 | 20.26 | 20.53 | 16,176,814 | -0.56(-2.66%) |
Oct 26, 2018 | 20.24 | 21.42 | 20.16 | 21.09 | 19,359,826 | +0.51(+2.50%) |
Oct 25, 2018 | 20.60 | 21.10 | 20.47 | 20.58 | 14,254,710 | +0.25(+1.24%) |
Oct 24, 2018 | 21.65 | 21.67 | 20.26 | 20.33 | 24,423,878 | -1.37(-6.33%) |
Oct 23, 2018 | 21.12 | 22.04 | 20.86 | 21.70 | 19,213,328 | -0.29(-1.32%) |
Oct 22, 2018 | 22.29 | 22.52 | 21.77 | 21.99 | 14,920,565 | +0.50(+2.30%) |
Oct 19, 2018 | 22.36 | 22.37 | 21.44 | 21.49 | 13,884,082 | -0.30(-1.37%) |
Oct 18, 2018 | 21.95 | 22.54 | 21.69 | 21.79 | 16,681,985 | -0.33(-1.48%) |
Oct 17, 2018 | 22.91 | 22.99 | 21.92 | 22.12 | 16,457,524 | -0.89(-3.86%) |
Oct 16, 2018 | 22.89 | 23.07 | 22.49 | 23.01 | 12,510,013 | +0.46(+2.03%) |
Oct 15, 2018 | 22.52 | 23.02 | 22.23 | 22.55 | 11,919,547 | -0.29(-1.27%) |
Oct 12, 2018 | 22.92 | 23.26 | 22.18 | 22.84 | 21,686,310 | +0.91(+4.13%) |
Oct 11, 2018 | 21.04 | 22.10 | 21.02 | 21.93 | 26,885,720 | +0.72(+3.39%) |
Oct 10, 2018 | 21.91 | 22.00 | 21.21 | 21.21 | 22,906,510 | -1.00(-4.50%) |
Oct 09, 2018 | 21.91 | 22.61 | 21.80 | 22.21 | 14,715,598 | -0.10(-0.46%) |
Oct 08, 2018 | 21.50 | 22.64 | 21.16 | 22.32 | 19,453,208 | +0.25(+1.14%) |
Oct 05, 2018 | 22.61 | 22.65 | 21.83 | 22.06 | 19,322,680 | -0.65(-2.88%) |
Oct 04, 2018 | 23.15 | 23.21 | 22.48 | 22.72 | 16,948,508 | -0.77(-3.26%) |
Oct 03, 2018 | 23.49 | 23.76 | 23.16 | 23.48 | 11,715,771 | +0.22(+0.96%) |
Oct 02, 2018 | 23.45 | 23.73 | 22.92 | 23.26 | 15,455,060 | -0.55(-2.31%) |
Oct 01, 2018 | 24.32 | 24.53 | 23.71 | 23.81 | 12,006,232 | -0.56(-2.30%) |
Sep 28, 2018 | 23.63 | 24.50 | 23.63 | 24.37 | 14,759,310 | +0.62(+2.60%) |
Sep 27, 2018 | 23.73 | 24.19 | 23.62 | 23.76 | 16,117,438 | +0.21(+0.91%) |
Sep 26, 2018 | 23.09 | 24.16 | 23.04 | 23.54 | 33,251,346 | +0.62(+2.69%) |
Sep 25, 2018 | 23.17 | 23.20 | 22.79 | 22.92 | 20,732,074 | +0.03(+0.12%) |
Sep 24, 2018 | 23.41 | 23.85 | 22.77 | 22.90 | 36,984,040 | -1.85(-7.47%) |
Sep 21, 2018 | 25.51 | 25.55 | 24.52 | 24.75 | 15,969,922 | -0.41(-1.63%) |
Sep 20, 2018 | 25.41 | 25.47 | 24.90 | 25.16 | 16,210,157 | +0.01(+0.04%) |
Sep 19, 2018 | 24.40 | 25.32 | 24.40 | 25.15 | 17,218,628 | +1.09(+4.54%) |
Sep 18, 2018 | 24.19 | 24.37 | 23.61 | 24.05 | 18,393,978 | +0.02(+0.08%) |
Sep 17, 2018 | 24.41 | 24.46 | 23.66 | 24.04 | 29,809,264 | -1.29(-5.09%) |
Sep 14, 2018 | 26.07 | 26.18 | 25.26 | 25.32 | 17,505,426 | -0.61(-2.34%) |
Sep 13, 2018 | 26.45 | 27.11 | 25.74 | 25.93 | 30,399,332 | +0.12(+0.47%) |
Sep 12, 2018 | 25.20 | 25.93 | 24.96 | 25.81 | 22,780,398 | +0.50(+1.99%) |
Sep 11, 2018 | 24.33 | 25.60 | 24.19 | 25.31 | 24,213,794 | +0.52(+2.11%) |
Sep 10, 2018 | 24.99 | 25.08 | 24.39 | 24.78 | 23,193,134 | -0.39(-1.56%) |
Sep 07, 2018 | 25.42 | 25.61 | 24.94 | 25.18 | 28,540,626 | -0.28(-1.10%) |
Sep 06, 2018 | 25.45 | 26.10 | 24.81 | 25.46 | 44,601,832 | +0.89(+3.61%) |
Sep 05, 2018 | 26.12 | 26.20 | 24.29 | 24.57 | 88,277,472 | -2.92(-10.64%) |
Sep 04, 2018 | 28.03 | 28.05 | 27.15 | 27.49 | 51,190,544 | -1.75(-5.97%) |
Aug 31, 2018 | 29.24 | 29.24 | 29.24 | 0 | +0.28(+0.97%) | |
Aug 30, 2018 | 29.57 | 29.72 | 28.73 | 28.96 | 16,437,491 | -0.89(-2.97%) |
Aug 29, 2018 | 29.92 | 30.26 | 29.81 | 29.85 | 10,268,009 | -0.20(-0.65%) |
Aug 28, 2018 | 30.81 | 30.82 | 29.72 | 30.04 | 15,995,773 | -0.48(-1.56%) |
Aug 27, 2018 | 29.87 | 30.65 | 29.68 | 30.52 | 17,851,696 | +1.19(+4.04%) |
Aug 24, 2018 | 29.47 | 29.57 | 29.21 | 29.33 | 13,726,936 | +0.01(+0.03%) |
Aug 23, 2018 | 30.58 | 30.87 | 29.08 | 29.32 | 25,179,050 | -0.89(-2.94%) |
Aug 22, 2018 | 30.59 | 30.69 | 30.18 | 30.21 | 16,574,835 | -0.43(-1.40%) |
Aug 21, 2018 | 31.21 | 31.39 | 30.32 | 30.64 | 13,248,670 | -0.22(-0.73%) |
Aug 20, 2018 | 30.46 | 31.09 | 30.45 | 30.86 | 16,836,788 | +0.77(+2.54%) |
Aug 17, 2018 | 29.73 | 30.31 | 29.02 | 30.10 | 21,480,242 | +0.23(+0.78%) |
Aug 16, 2018 | 29.89 | 31.01 | 29.13 | 29.86 | 49,899,360 | -0.36(-1.21%) |
Aug 15, 2018 | 30.01 | 30.42 | 29.41 | 30.23 | 50,056,568 | -1.41(-4.46%) |
Aug 14, 2018 | 32.31 | 32.31 | 30.85 | 31.64 | 35,684,816 | -1.12(-3.42%) |
Aug 13, 2018 | 33.24 | 33.31 | 32.27 | 32.76 | 16,622,626 | -0.67(-2.01%) |
Aug 10, 2018 | 33.27 | 33.54 | 33.13 | 33.43 | 9,290,845 | -0.21(-0.64%) |
Aug 09, 2018 | 33.88 | 34.21 | 33.59 | 33.65 | 8,732,869 | +0.02(+0.06%) |
Aug 08, 2018 | 34.16 | 34.38 | 33.59 | 33.63 | 9,289,131 | -0.47(-1.37%) |
Aug 07, 2018 | 33.90 | 34.28 | 33.55 | 34.10 | 10,086,429 | +0.56(+1.67%) |
Aug 06, 2018 | 33.69 | 33.73 | 33.19 | 33.54 | 10,343,607 | -0.25(-0.75%) |
Aug 03, 2018 | 34.08 | 34.29 | 33.45 | 33.79 | 7,229,948 | -0.11(-0.33%) |
Aug 02, 2018 | 33.07 | 33.95 | 32.82 | 33.90 | 13,082,318 | +0.01(+0.03%) |
Aug 01, 2018 | 33.24 | 34.46 | 33.22 | 33.89 | 13,979,896 | +0.39(+1.17%) |
Jul 31, 2018 | 32.87 | 33.53 | 32.60 | 33.50 | 15,310,500 | +0.65(+1.99%) |
Jul 30, 2018 | 33.80 | 33.90 | 32.56 | 32.84 | 14,652,332 | -0.98(-2.90%) |
Jul 27, 2018 | 34.70 | 34.90 | 33.50 | 33.83 | 11,161,518 | -0.40(-1.17%) |
Jul 26, 2018 | 33.84 | 34.94 | 33.84 | 34.23 | 11,125,712 | -0.26(-0.76%) |
Jul 25, 2018 | 33.24 | 34.67 | 33.05 | 34.49 | 19,060,852 | +1.50(+4.56%) |
Jul 24, 2018 | 33.88 | 34.28 | 32.90 | 32.99 | 14,734,183 | -0.33(-0.98%) |
Jul 23, 2018 | 33.57 | 33.76 | 33.13 | 33.31 | 10,678,275 | +0.14(+0.42%) |
Jul 20, 2018 | 34.42 | 34.47 | 32.94 | 33.17 | 32,421,480 | -1.28(-3.71%) |
Jul 19, 2018 | 34.74 | 34.75 | 34.36 | 34.45 | 8,690,061 | -0.61(-1.73%) |
Jul 18, 2018 | 35.46 | 35.58 | 34.61 | 35.06 | 16,085,552 | -0.43(-1.21%) |
Jul 17, 2018 | 35.22 | 35.66 | 35.12 | 35.49 | 9,024,312 | -0.05(-0.13%) |
Jul 16, 2018 | 35.78 | 35.79 | 35.30 | 35.54 | 6,712,469 | -0.21(-0.60%) |
Jul 13, 2018 | 35.75 | 7,440,005 | -0.23(-0.65%) | |||
Jul 12, 2018 | 35.75 | 36.22 | 35.51 | 35.98 | 10,624,510 | +0.53(+1.50%) |
Jul 11, 2018 | 35.37 | 35.71 | 34.93 | 35.45 | 11,705,359 | -0.60(-1.66%) |
Jul 10, 2018 | 36.89 | 37.33 | 35.89 | 36.05 | 10,813,235 | -0.76(-2.06%) |
Jul 09, 2018 | 37.36 | 37.40 | 36.70 | 36.81 | 10,598,847 | -0.06(-0.15%) |
Jul 06, 2018 | 35.76 | 36.93 | 35.65 | 36.86 | 12,435,589 | +0.86(+2.39%) |
Jul 05, 2018 | 36.00 | 36.29 | 35.29 | 36.00 | 10,050,525 | +0.15(+0.42%) |
Jul 03, 2018 | 35.85 | 35.85 | 35.85 | 0 | -0.38(-1.06%) | |
Jul 02, 2018 | 35.51 | 36.25 | 35.38 | 36.24 | 13,842,583 | -0.15(-0.41%) |
Jun 29, 2018 | 36.57 | 37.24 | 36.20 | 36.39 | 10,965,942 | +0.02(+0.05%) |
Jun 28, 2018 | 35.88 | 36.41 | 35.43 | 36.37 | 10,546,275 | +0.50(+1.41%) |
Jun 27, 2018 | 36.90 | 37.56 | 35.77 | 35.86 | 16,804,534 | -1.01(-2.74%) |
Jun 26, 2018 | 36.96 | 37.14 | 36.48 | 36.87 | 10,984,715 | +0.27(+0.74%) |
Jun 25, 2018 | 37.31 | 37.37 | 36.25 | 36.60 | 18,802,068 | -1.53(-4.02%) |
Jun 22, 2018 | 38.43 | 38.48 | 37.71 | 38.13 | 10,073,179 | +0.00(+0.00%) |
Jun 21, 2018 | 38.74 | 38.85 | 37.76 | 38.13 | 15,437,255 | -0.80(-2.06%) |
Jun 20, 2018 | 39.85 | 39.91 | 38.64 | 38.94 | 17,307,452 | -0.20(-0.50%) |
Jun 19, 2018 | 39.58 | 38.20 | 39.13 | 29,280,096 | -1.75(-4.27%) | |
Jun 18, 2018 | 42.06 | 42.25 | 40.28 | 40.88 | 48,601,972 | +0.16(+0.39%) |
Jun 15, 2018 | 40.87 | 40.87 | 40.72 | 26,350,516 | -0.15(-0.37%) | |
Jun 14, 2018 | 38.41 | 41.07 | 38.40 | 40.87 | 30,753,836 | +2.34(+6.06%) |
Jun 13, 2018 | 38.73 | 39.12 | 37.89 | 38.53 | 16,666,225 | -0.21(-0.53%) |
Jun 12, 2018 | 37.24 | 38.74 | 37.09 | 38.74 | 17,930,382 | +1.71(+4.62%) |
Jun 11, 2018 | 37.44 | 37.44 | 36.65 | 37.03 | 9,605,316 | -0.26(-0.70%) |
Jun 08, 2018 | 36.42 | 37.75 | 36.39 | 37.29 | 13,573,504 | +0.39(+1.06%) |
Jun 07, 2018 | 38.10 | 38.15 | 36.36 | 36.90 | 14,761,870 | -0.84(-2.23%) |
Jun 06, 2018 | 38.00 | 37.74 | 23,533,516 | +1.43(+3.94%) | ||
Jun 05, 2018 | 36.43 | 36.86 | 35.97 | 36.31 | 20,748,802 | +0.66(+1.86%) |
Jun 04, 2018 | 34.09 | 35.67 | 33.99 | 35.65 | 21,865,882 | +1.93(+5.74%) |
Jun 01, 2018 | 33.23 | 33.87 | 33.20 | 33.71 | 13,295,889 | +0.85(+2.59%) |
May 31, 2018 | 33.56 | 33.65 | 32.47 | 32.86 | 21,559,034 | -0.58(-1.73%) |
May 30, 2018 | 33.96 | 34.13 | 33.32 | 33.44 | 11,559,838 | -0.68(-2.00%) |
May 29, 2018 | 34.28 | 34.56 | 33.72 | 34.12 | 10,399,931 | -0.32(-0.92%) |
May 25, 2018 | 34.44 | 34.44 | 34.44 | 0 | +0.16(+0.46%) | |
May 24, 2018 | 34.47 | 34.69 | 34.10 | 34.28 | 14,850,549 | -0.02(-0.05%) |
May 23, 2018 | 33.80 | 34.73 | 33.64 | 34.30 | 19,928,540 | +0.34(+0.99%) |
May 22, 2018 | 33.88 | 34.44 | 33.88 | 33.97 | 9,630,280 | +0.07(+0.22%) |
May 21, 2018 | 33.83 | 34.52 | 33.70 | 33.89 | 14,751,861 | +0.53(+1.60%) |
May 18, 2018 | 33.63 | 33.65 | 33.21 | 33.36 | 9,920,086 | -0.23(-0.70%) |
May 17, 2018 | 33.95 | 34.32 | 33.34 | 33.59 | 10,821,294 | -0.44(-1.29%) |
May 16, 2018 | 34.00 | 34.33 | 33.78 | 34.03 | 10,069,671 | +0.29(+0.86%) |
May 15, 2018 | 34.31 | 34.50 | 33.56 | 33.74 | 11,980,956 | -0.98(-2.82%) |
May 14, 2018 | 34.80 | 35.27 | 34.63 | 34.72 | 8,716,487 | +0.21(+0.60%) |
May 11, 2018 | 34.58 | 34.75 | 34.27 | 34.52 | 7,351,208 | +0.09(+0.27%) |
May 10, 2018 | 34.69 | 34.80 | 34.25 | 34.42 | 10,266,393 | -0.27(-0.78%) |
May 09, 2018 | 34.33 | 34.94 | 34.11 | 34.69 | 14,609,360 | +0.19(+0.54%) |
May 08, 2018 | 35.67 | 35.77 | 34.14 | 34.51 | 28,003,002 | -1.66(-4.60%) |
May 07, 2018 | 35.72 | 36.35 | 35.50 | 36.17 | 20,399,252 | +0.98(+2.79%) |
May 04, 2018 | 34.14 | 35.36 | 34.02 | 35.19 | 14,998,267 | +0.44(+1.26%) |
May 03, 2018 | 34.47 | 34.97 | 33.82 | 34.75 | 12,290,389 | +0.11(+0.32%) |
May 02, 2018 | 34.82 | 35.03 | 34.51 | 34.64 | 8,869,186 | -0.36(-1.04%) |
May 01, 2018 | 33.91 | 35.03 | 33.90 | 35.00 | 10,700,672 | +0.90(+2.63%) |
Apr 30, 2018 | 34.64 | 34.65 | 33.77 | 34.11 | 9,139,055 | -0.23(-0.68%) |
Apr 27, 2018 | 34.66 | 34.74 | 33.94 | 34.34 | 8,949,560 | +0.24(+0.71%) |
Apr 26, 2018 | 33.75 | 34.47 | 33.74 | 34.10 | 9,780,252 | +0.58(+1.73%) |
Apr 25, 2018 | 33.43 | 33.85 | 32.58 | 33.52 | 11,678,652 | +0.01(+0.03%) |
Apr 24, 2018 | 34.91 | 35.08 | 33.13 | 33.51 | 21,009,350 | -1.06(-3.05%) |
Apr 23, 2018 | 34.95 | 35.27 | 34.32 | 34.56 | 13,279,975 | -0.41(-1.18%) |
Apr 20, 2018 | 34.88 | 35.02 | 34.10 | 34.97 | 27,502,614 | -1.36(-3.75%) |
Apr 19, 2018 | 37.50 | 37.62 | 36.07 | 36.34 | 17,960,930 | -1.20(-3.19%) |
Apr 18, 2018 | 37.83 | 37.83 | 36.91 | 37.53 | 10,187,001 | -0.08(-0.22%) |
Apr 17, 2018 | 37.48 | 37.91 | 37.19 | 37.62 | 10,425,901 | +0.32(+0.85%) |
Apr 16, 2018 | 37.26 | 37.43 | 36.89 | 37.30 | 5,829,086 | +0.12(+0.33%) |
Apr 13, 2018 | 37.74 | 37.85 | 36.97 | 37.18 | 8,872,683 | -0.75(-1.97%) |
Apr 12, 2018 | 37.95 | 38.30 | 37.76 | 37.93 | 6,376,531 | +0.13(+0.35%) |
Apr 11, 2018 | 37.78 | 38.35 | 37.75 | 37.80 | 6,743,317 | -0.22(-0.59%) |
Apr 10, 2018 | 38.55 | 38.58 | 37.53 | 38.02 | 8,290,239 | +0.59(+1.57%) |
Apr 09, 2018 | 37.26 | 38.34 | 36.96 | 37.43 | 9,991,867 | +0.78(+2.14%) |
Apr 06, 2018 | 36.65 | 13,527,733 | -0.90(-2.39%) | |||
Apr 05, 2018 | 37.37 | 37.78 | 37.28 | 37.54 | 10,689,613 | +0.70(+1.90%) |
Apr 04, 2018 | 35.31 | 37.02 | 35.27 | 36.84 | 12,772,835 | +0.43(+1.18%) |
Apr 03, 2018 | 36.99 | 37.05 | 35.91 | 36.41 | 10,164,002 | -0.09(-0.26%) |
Apr 02, 2018 | 37.45 | 37.85 | 36.13 | 36.51 | 15,006,177 | -1.32(-3.48%) |
Mar 29, 2018 | 37.82 | 37.82 | 37.82 | 0 | +0.45(+1.20%) | |
Mar 28, 2018 | 37.68 | 37.74 | 36.54 | 37.38 | 23,112,120 | -0.65(-1.72%) |
Mar 27, 2018 | 39.42 | 39.51 | 37.67 | 38.03 | 16,336,592 | -1.06(-2.72%) |
Mar 26, 2018 | 39.21 | 39.61 | 38.30 | 39.09 | 14,529,313 | +0.92(+2.40%) |
Mar 23, 2018 | 39.51 | 40.01 | 37.98 | 38.18 | 20,270,608 | -1.53(-3.86%) |
Mar 22, 2018 | 40.11 | 40.22 | 38.86 | 39.71 | 19,595,158 | -0.93(-2.30%) |
Mar 21, 2018 | 41.44 | 41.73 | 40.54 | 40.65 | 15,593,480 | -0.46(-1.11%) |
Mar 20, 2018 | 41.33 | 41.44 | 40.87 | 41.10 | 12,064,114 | -0.14(-0.34%) |
Mar 19, 2018 | 41.35 | 41.75 | 40.57 | 41.24 | 20,576,934 | -0.77(-1.82%) |
Mar 16, 2018 | 42.03 | 42.24 | 41.80 | 42.01 | 15,692,649 | +0.03(+0.07%) |
Mar 15, 2018 | 42.11 | 42.49 | 41.46 | 41.98 | 15,187,901 | +0.79(+1.93%) |
Mar 14, 2018 | 41.46 | 42.16 | 41.15 | 41.19 | 12,632,628 | -0.21(-0.52%) |
Mar 13, 2018 | 42.97 | 42.97 | 41.01 | 41.40 | 16,972,902 | -1.58(-3.67%) |
Mar 12, 2018 | 42.99 | 43.26 | 42.46 | 42.98 | 9,522,241 | +0.28(+0.66%) |
Mar 09, 2018 | 42.70 | 43.09 | 42.31 | 42.70 | 10,779,494 | +0.30(+0.71%) |
Mar 08, 2018 | 41.58 | 42.70 | 41.58 | 42.40 | 16,167,358 | +0.92(+2.21%) |
Mar 07, 2018 | 41.61 | 41.49 | 12,675,407 | +1.19(+2.94%) | ||
Mar 06, 2018 | 40.83 | 39.88 | 40.30 | 14,941,556 | +0.14(+0.35%) | |
Mar 05, 2018 | 40.51 | 40.78 | 39.13 | 40.16 | 23,643,256 | -0.76(-1.85%) |
Mar 02, 2018 | 40.15 | 41.09 | 39.05 | 40.92 | 37,356,676 | -2.25(-5.22%) |
Mar 01, 2018 | 44.00 | 44.51 | 42.08 | 43.17 | 16,967,554 | -0.88(-1.99%) |
Feb 28, 2018 | 44.34 | 45.01 | 43.72 | 44.05 | 13,077,721 | +0.10(+0.23%) |
Feb 27, 2018 | 45.37 | 45.51 | 43.91 | 43.94 | 13,571,010 | -1.64(-3.61%) |
Feb 26, 2018 | 45.77 | 45.77 | 45.03 | 45.59 | 9,767,241 | +0.42(+0.93%) |
Feb 23, 2018 | 45.05 | 45.18 | 44.35 | 45.17 | 10,416,345 | +0.50(+1.13%) |
Feb 22, 2018 | 44.66 | 10,285,382 | +0.61(+1.38%) | |||
Feb 21, 2018 | 44.40 | 45.59 | 44.03 | 44.05 | 15,565,098 | +0.21(+0.49%) |
Feb 20, 2018 | 43.29 | 44.76 | 43.25 | 43.84 | 11,474,581 | +0.48(+1.10%) |
Feb 16, 2018 | 43.36 | 43.36 | 43.36 | 0 | -0.64(-1.46%) | |
Feb 15, 2018 | 44.63 | 44.72 | 43.85 | 44.01 | 10,489,648 | +0.23(+0.53%) |
Feb 14, 2018 | 41.89 | 44.14 | 41.78 | 43.77 | 17,901,048 | +2.16(+5.19%) |
Feb 13, 2018 | 40.89 | 41.79 | 40.70 | 41.62 | 9,014,842 | +0.78(+1.90%) |
Feb 12, 2018 | 40.80 | 41.19 | 40.21 | 40.84 | 12,258,929 | +0.74(+1.84%) |
Feb 09, 2018 | 39.81 | 40.55 | 38.23 | 40.10 | 19,629,212 | +0.64(+1.61%) |
Feb 08, 2018 | 41.89 | 41.89 | 39.39 | 39.47 | 17,604,162 | -2.00(-4.82%) |
Feb 07, 2018 | 42.01 | 42.35 | 41.31 | 41.47 | 16,002,677 | -0.62(-1.46%) |
Feb 06, 2018 | 40.22 | 42.32 | 39.80 | 42.08 | 22,089,112 | -0.05(-0.11%) |
Feb 05, 2018 | 42.06 | 44.43 | 41.22 | 42.13 | 20,732,038 | -0.87(-2.02%) |
Feb 02, 2018 | 44.83 | 44.83 | 42.92 | 43.00 | 17,068,004 | -1.42(-3.20%) |
Feb 01, 2018 | 43.80 | 46.01 | 42.50 | 44.42 | 21,203,758 | -1.57(-3.41%) |
Jan 31, 2018 | 46.46 | 46.87 | 45.81 | 45.99 | 19,666,238 | -0.03(-0.06%) |
Jan 30, 2018 | 46.02 | 45.90 | 45.05 | 46.02 | 14,355,219 | -0.64(-1.36%) |
Jan 29, 2018 | 47.27 | 47.34 | 46.44 | 46.65 | 16,889,090 | -0.52(-1.11%) |
Jan 26, 2018 | 45.05 | 47.22 | 44.94 | 47.17 | 27,517,244 | +2.91(+6.59%) |
Jan 25, 2018 | 43.66 | 44.60 | 43.30 | 44.26 | 15,520,880 | +0.60(+1.37%) |
Jan 24, 2018 | 42.44 | 44.78 | 42.43 | 43.66 | 22,342,586 | +1.46(+3.45%) |
Jan 23, 2018 | 42.41 | 42.69 | 41.42 | 42.21 | 14,539,308 | -0.07(-0.18%) |
Jan 22, 2018 | 42.51 | 42.60 | 40.49 | 42.28 | 19,711,138 | -0.71(-1.65%) |
Jan 19, 2018 | 43.11 | 43.34 | 42.57 | 42.99 | 7,119,330 | +0.11(+0.26%) |
Jan 18, 2018 | 43.62 | 43.72 | 42.60 | 42.88 | 11,133,391 | -0.66(-1.52%) |
Jan 17, 2018 | 43.81 | 43.84 | 42.99 | 43.54 | 7,471,641 | +0.14(+0.32%) |
Jan 16, 2018 | 44.20 | 44.28 | 42.90 | 43.40 | 14,299,339 | +0.06(+0.13%) |
Jan 12, 2018 | 43.34 | 43.34 | 43.34 | 0 | -0.20(-0.45%) | |
Jan 11, 2018 | 43.44 | 43.65 | 42.80 | 43.54 | 10,403,247 | +0.15(+0.34%) |
Jan 10, 2018 | 43.44 | 43.39 | 12,726,039 | +0.30(+0.69%) | ||
Jan 09, 2018 | 43.43 | 43.72 | 42.77 | 43.09 | 13,249,138 | +0.03(+0.07%) |
Jan 08, 2018 | 42.67 | 43.43 | 42.56 | 43.06 | 15,500,325 | +0.43(+1.01%) |
Jan 05, 2018 | 41.10 | 42.81 | 41.00 | 42.63 | 19,464,194 | +1.84(+4.51%) |
Jan 04, 2018 | 41.07 | 41.18 | 40.29 | 40.79 | 10,697,132 | +0.15(+0.37%) |
Jan 03, 2018 | 40.84 | 41.01 | 40.27 | 40.65 | 13,316,823 | +0.21(+0.53%) |
Jan 02, 2018 | 39.37 | 40.13 | 39.14 | 40.43 | 19,406,666 | +1.74(+4.49%) |
Dec 29, 2017 | 38.69 | 38.69 | 38.69 | 0 | -0.20(-0.50%) | |
Dec 28, 2017 | 39.52 | 39.67 | 38.86 | 38.89 | 7,316,323 | -0.62(-1.56%) |
Dec 27, 2017 | 39.40 | 39.82 | 38.96 | 39.51 | 7,494,216 | +0.14(+0.36%) |
Dec 26, 2017 | 39.20 | 39.63 | 38.90 | 39.37 | 6,769,148 | -0.05(-0.12%) |
Dec 22, 2017 | 39.52 | 40.04 | 39.14 | 39.41 | 7,666,942 | -0.07(-0.19%) |
Dec 21, 2017 | 39.42 | 39.89 | 39.21 | 39.49 | 7,726,186 | +0.10(+0.26%) |
Dec 20, 2017 | 39.90 | 40.25 | 38.71 | 39.38 | 23,424,286 | -0.76(-1.89%) |
Dec 19, 2017 | 38.87 | 40.62 | 38.87 | 40.14 | 33,904,136 | +1.21(+3.10%) |
Dec 18, 2017 | 39.23 | 39.31 | 38.65 | 38.94 | 21,459,710 | +1.27(+3.37%) |
Dec 15, 2017 | 37.80 | 37.92 | 37.27 | 37.67 | 25,724,330 | -0.29(-0.76%) |
Dec 14, 2017 | 37.74 | 38.29 | 37.25 | 37.95 | 23,922,860 | -0.16(-0.42%) |
Dec 13, 2017 | 36.45 | 38.22 | 36.34 | 38.11 | 30,042,396 | +2.09(+5.81%) |
Dec 12, 2017 | 35.72 | 36.26 | 35.55 | 36.02 | 9,768,845 | +0.09(+0.26%) |
Dec 11, 2017 | 35.54 | 36.01 | 35.13 | 35.93 | 9,753,952 | +0.42(+1.18%) |
Dec 08, 2017 | 35.88 | 36.23 | 35.42 | 35.51 | 10,147,488 | -0.11(-0.31%) |
Dec 07, 2017 | 35.34 | 35.81 | 35.25 | 35.62 | 17,154,526 | +0.29(+0.82%) |
Dec 06, 2017 | 34.29 | 35.36 | 34.84 | 35.33 | 15,661,998 | +0.49(+1.39%) |
Dec 05, 2017 | 33.67 | 35.15 | 33.45 | 34.84 | 17,186,348 | +0.51(+1.50%) |
Dec 04, 2017 | 35.73 | 34.25 | 34.33 | 16,861,852 | -0.49(-1.40%) | |
Dec 01, 2017 | 34.58 | 35.20 | 34.20 | 34.82 | 14,507,739 | -0.17(-0.48%) |
Nov 30, 2017 | 35.38 | 35.50 | 34.68 | 34.98 | 17,505,204 | -0.36(-1.00%) |
Nov 29, 2017 | 35.87 | 36.07 | 34.66 | 35.34 | 19,492,814 | -0.69(-1.92%) |
Nov 28, 2017 | 36.21 | 36.39 | 35.78 | 36.03 | 8,821,155 | -0.08(-0.23%) |
Nov 27, 2017 | 36.43 | 36.55 | 36.01 | 36.11 | 10,250,233 | -0.51(-1.40%) |
Nov 24, 2017 | 37.10 | 37.11 | 36.48 | 36.63 | 7,767,717 | -0.54(-1.46%) |
Nov 22, 2017 | 37.55 | 37.80 | 36.85 | 37.17 | 9,976,907 | -0.08(-0.23%) |
Nov 21, 2017 | 36.89 | 37.71 | 36.89 | 37.25 | 14,783,140 | +0.64(+1.73%) |
Nov 20, 2017 | 37.70 | 37.79 | 36.34 | 36.62 | 21,499,792 | -0.98(-2.61%) |
Nov 17, 2017 | 37.68 | 38.05 | 37.32 | 37.60 | 17,840,318 | +0.03(+0.07%) |
Nov 16, 2017 | 37.03 | 37.91 | 36.75 | 37.57 | 19,338,558 | +0.81(+2.21%) |
Nov 15, 2017 | 35.97 | 36.79 | 35.30 | 36.76 | 20,821,706 | +0.42(+1.16%) |
Nov 14, 2017 | 38.30 | 38.35 | 35.73 | 36.34 | 41,616,152 | -2.28(-5.90%) |
Nov 13, 2017 | 39.21 | 39.95 | 38.16 | 38.62 | 46,716,468 | +1.29(+3.45%) |
Nov 10, 2017 | 37.21 | 37.74 | 36.59 | 37.33 | 18,057,916 | +0.15(+0.40%) |
Nov 09, 2017 | 37.54 | 37.57 | 36.33 | 37.18 | 18,088,412 | -0.50(-1.31%) |
Nov 08, 2017 | 37.28 | 38.14 | 37.23 | 37.67 | 18,294,838 | +0.50(+1.36%) |
Nov 07, 2017 | 37.08 | 37.27 | 36.52 | 37.17 | 15,590,226 | +0.73(+2.00%) |
Nov 06, 2017 | 36.44 | 36.60 | 36.06 | 36.44 | 15,504,847 | +0.55(+1.54%) |
Nov 03, 2017 | 35.87 | 36.07 | 35.69 | 35.89 | 16,495,350 | +0.50(+1.43%) |
Nov 02, 2017 | 35.72 | 36.12 | 35.19 | 35.39 | 18,969,664 | +0.02(+0.05%) |