Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 23.50 | 23.68 | 22.81 | 22.87 | 91,015,888 | -0.53(-2.26%) |
Feb 27, 2018 | 23.75 | 24.00 | 23.33 | 23.40 | 71,852,168 | -0.43(-1.80%) |
Feb 26, 2018 | 23.57 | 23.93 | 23.51 | 23.83 | 65,044,360 | +0.36(+1.53%) |
Feb 23, 2018 | 23.19 | 23.67 | 23.14 | 23.47 | 87,260,800 | +0.39(+1.70%) |
Feb 22, 2018 | 23.08 | 104,470,312 | +0.86(+3.86%) | |||
Feb 21, 2018 | 22.40 | 22.65 | 22.21 | 22.22 | 48,140,576 | -0.10(-0.44%) |
Feb 20, 2018 | 22.30 | 22.72 | 22.10 | 22.32 | 60,109,468 | -0.05(-0.21%) |
Feb 16, 2018 | 22.37 | 22.37 | 22.37 | 0 | +0.09(+0.43%) | |
Feb 15, 2018 | 21.63 | 22.27 | 21.49 | 22.27 | 88,670,864 | +0.78(+3.65%) |
Feb 14, 2018 | 21.39 | 21.74 | 21.23 | 21.49 | 59,234,412 | -0.09(-0.42%) |
Feb 13, 2018 | 21.00 | 21.61 | 20.83 | 21.58 | 68,346,568 | +0.53(+2.51%) |
Feb 12, 2018 | 21.08 | 21.21 | 20.42 | 21.05 | 93,384,368 | +0.35(+1.71%) |
Feb 09, 2018 | 21.33 | 21.39 | 19.65 | 20.69 | 194,005,808 | -0.32(-1.53%) |
Feb 08, 2018 | 23.24 | 20.97 | 21.02 | 154,568,736 | -1.98(-8.63%) | |
Feb 07, 2018 | 22.60 | 23.07 | 22.48 | 23.00 | 103,535,856 | +0.74(+3.30%) |
Feb 06, 2018 | 21.68 | 22.41 | 21.57 | 22.26 | 76,237,288 | -0.26(-1.16%) |
Feb 05, 2018 | 22.53 | 22.94 | 22.20 | 22.53 | 66,707,428 | -0.39(-1.70%) |
Feb 02, 2018 | 23.23 | 23.46 | 22.70 | 22.92 | 55,572,536 | -0.37(-1.57%) |
Feb 01, 2018 | 23.40 | 23.98 | 23.24 | 23.28 | 62,886,808 | -0.34(-1.43%) |
Jan 31, 2018 | 23.17 | 23.75 | 23.03 | 23.62 | 93,038,920 | +0.57(+2.46%) |
Jan 30, 2018 | 23.01 | 23.22 | 22.99 | 23.05 | 70,717,704 | -0.25(-1.06%) |
Jan 29, 2018 | 22.66 | 23.39 | 22.55 | 23.30 | 71,170,560 | +0.45(+1.95%) |
Jan 26, 2018 | 22.77 | 22.93 | 22.38 | 22.86 | 68,090,336 | +0.35(+1.54%) |
Jan 25, 2018 | 23.22 | 23.28 | 22.43 | 22.51 | 100,959,552 | -0.55(-2.39%) |
Jan 24, 2018 | 23.64 | 23.65 | 22.90 | 23.06 | 79,257,568 | -0.46(-1.96%) |
Jan 23, 2018 | 24.00 | 24.03 | 23.40 | 23.52 | 81,859,672 | +0.08(+0.35%) |
Jan 22, 2018 | 23.86 | 23.28 | 23.44 | 93,071,144 | +0.10(+0.44%) | |
Jan 19, 2018 | 23.00 | 23.37 | 22.84 | 23.33 | 73,324,544 | +0.36(+1.58%) |
Jan 18, 2018 | 23.04 | 23.49 | 22.92 | 22.97 | 85,214,144 | -0.17(-0.75%) |
Jan 17, 2018 | 22.70 | 23.27 | 22.65 | 23.14 | 106,517,096 | +0.47(+2.09%) |
Jan 16, 2018 | 22.50 | 23.00 | 22.32 | 22.67 | 96,460,992 | +0.26(+1.14%) |
Jan 12, 2018 | 22.41 | 22.41 | 22.41 | 0 | -0.12(-0.51%) | |
Jan 11, 2018 | 22.35 | 22.81 | 22.22 | 22.53 | 99,647,368 | +0.21(+0.94%) |
Jan 10, 2018 | 22.32 | 64,575,868 | +0.07(+0.33%) | |||
Jan 09, 2018 | 22.34 | 22.59 | 21.83 | 22.25 | 107,082,296 | -0.18(-0.81%) |
Jan 08, 2018 | 21.07 | 22.47 | 21.03 | 22.43 | 147,683,056 | +1.32(+6.26%) |
Jan 05, 2018 | 21.11 | 21.15 | 20.80 | 21.11 | 68,867,696 | +0.13(+0.62%) |
Jan 04, 2018 | 20.86 | 21.24 | 20.38 | 20.97 | 149,247,312 | -0.18(-0.83%) |
Jan 03, 2018 | 21.40 | 21.68 | 21.04 | 21.15 | 67,232,608 | -0.22(-1.02%) |
Jan 02, 2018 | 20.80 | 21.47 | 20.73 | 21.37 | 65,198,456 | +0.61(+2.95%) |
Dec 29, 2017 | 20.76 | 20.76 | 20.76 | 0 | -0.27(-1.27%) | |
Dec 28, 2017 | 20.78 | 21.05 | 20.64 | 21.02 | 64,702,016 | +0.25(+1.19%) |
Dec 27, 2017 | 21.07 | 21.18 | 20.72 | 20.78 | 70,616,968 | -0.38(-1.78%) |
Dec 26, 2017 | 21.59 | 21.60 | 21.11 | 21.15 | 65,620,092 | -0.53(-2.43%) |
Dec 22, 2017 | 21.97 | 22.06 | 21.66 | 21.68 | 63,237,100 | -0.43(-1.95%) |
Dec 21, 2017 | 21.97 | 22.25 | 21.81 | 22.11 | 65,592,056 | +0.18(+0.81%) |
Dec 20, 2017 | 22.18 | 22.21 | 21.67 | 21.93 | 89,268,984 | -0.14(-0.64%) |
Dec 19, 2017 | 22.68 | 22.77 | 22.02 | 22.07 | 102,331,136 | -0.52(-2.29%) |
Dec 18, 2017 | 22.99 | 23.12 | 22.51 | 22.59 | 82,096,840 | -0.31(-1.33%) |
Dec 15, 2017 | 22.80 | 22.93 | 22.38 | 22.90 | 103,997,976 | +0.37(+1.65%) |
Dec 14, 2017 | 22.73 | 23.16 | 22.46 | 22.53 | 86,925,448 | -0.08(-0.34%) |
Dec 13, 2017 | 22.73 | 22.95 | 22.43 | 22.60 | 93,277,496 | -0.13(-0.59%) |
Dec 12, 2017 | 22.03 | 22.76 | 22.00 | 22.74 | 130,764,176 | +0.81(+3.68%) |
Dec 11, 2017 | 20.98 | 21.93 | 20.92 | 21.93 | 118,938,656 | +0.92(+4.37%) |
Dec 08, 2017 | 20.97 | 21.13 | 20.75 | 21.01 | 52,026,868 | +0.26(+1.25%) |
Dec 07, 2017 | 20.80 | 21.24 | 20.74 | 20.75 | 71,733,744 | -0.13(-0.64%) |
Dec 06, 2017 | 20.01 | 20.89 | 20.00 | 20.88 | 107,796,672 | +0.64(+3.15%) |
Dec 05, 2017 | 20.13 | 20.53 | 20.07 | 20.25 | 69,677,488 | -0.10(-0.49%) |
Dec 04, 2017 | 20.43 | 20.49 | 20.04 | 20.35 | 87,516,416 | -0.09(-0.43%) |
Dec 01, 2017 | 20.69 | 20.34 | 20.44 | 64,393,016 | -0.15(-0.75%) | |
Nov 30, 2017 | 20.57 | 20.71 | 20.30 | 20.59 | 65,239,000 | +0.09(+0.43%) |
Nov 29, 2017 | 21.15 | 21.20 | 20.08 | 20.50 | 131,383,040 | -0.67(-3.15%) |
Nov 28, 2017 | 21.09 | 21.33 | 20.93 | 21.17 | 74,167,888 | +0.05(+0.23%) |
Nov 27, 2017 | 20.88 | 21.16 | 20.63 | 21.12 | 68,293,840 | +0.08(+0.40%) |
Nov 24, 2017 | 20.92 | 21.09 | 20.73 | 21.04 | 48,660,972 | +0.20(+0.94%) |
Nov 22, 2017 | 21.12 | 21.16 | 20.79 | 20.84 | 73,764,536 | -0.35(-1.64%) |
Nov 21, 2017 | 20.72 | 21.22 | 20.58 | 21.19 | 108,874,360 | +0.60(+2.94%) |
Nov 20, 2017 | 20.92 | 21.03 | 20.32 | 20.58 | 123,666,296 | -0.42(-2.00%) |
Nov 17, 2017 | 21.71 | 21.78 | 20.88 | 21.00 | 206,027,072 | +0.17(+0.82%) |
Nov 16, 2017 | 20.93 | 21.21 | 20.75 | 20.83 | 87,049,240 | +0.08(+0.39%) |
Nov 15, 2017 | 20.40 | 20.83 | 20.11 | 20.75 | 89,302,904 | +0.17(+0.84%) |
Nov 14, 2017 | 21.00 | 21.09 | 20.46 | 20.58 | 85,001,304 | -0.45(-2.12%) |
Nov 13, 2017 | 20.01 | 21.12 | 19.94 | 21.03 | 113,706,672 | +0.83(+4.10%) |
Nov 10, 2017 | 20.17 | 20.56 | 20.12 | 20.20 | 69,381,432 | +0.00(+0.00%) |
Nov 09, 2017 | 20.17 | 20.30 | 19.75 | 20.20 | 81,616,912 | -0.09(-0.46%) |
Nov 08, 2017 | 20.37 | 20.46 | 20.09 | 20.29 | 70,887,728 | -0.11(-0.54%) |
Nov 07, 2017 | 20.07 | 20.43 | 20.00 | 20.40 | 79,344,864 | +0.22(+1.08%) |
Nov 06, 2017 | 20.47 | 20.50 | 19.93 | 20.19 | 97,246,464 | -0.22(-1.08%) |
Nov 03, 2017 | 19.97 | 20.42 | 19.68 | 20.41 | 133,409,600 | +0.46(+2.28%) |
Nov 02, 2017 | 20.01 | 20.57 | 19.51 | 19.95 | 296,806,432 | -1.45(-6.80%) |
Nov 01, 2017 | 22.15 | 22.17 | 21.35 | 21.41 | 126,385,280 | -0.70(-3.15%) |
Oct 31, 2017 | 21.35 | 22.13 | 21.35 | 22.10 | 84,962,680 | +0.76(+3.58%) |
Oct 30, 2017 | 21.28 | 21.59 | 21.15 | 21.34 | 63,784,752 | -0.05(-0.25%) |
Oct 27, 2017 | 21.32 | 21.64 | 21.11 | 21.39 | 104,695,552 | -0.35(-1.63%) |
Oct 26, 2017 | 21.85 | 22.02 | 21.55 | 21.74 | 75,290,760 | +0.02(+0.10%) |
Oct 25, 2017 | 22.45 | 22.50 | 21.57 | 21.72 | 128,881,032 | -0.77(-3.41%) |
Oct 24, 2017 | 22.59 | 22.85 | 22.41 | 22.49 | 67,363,648 | +0.02(+0.09%) |
Oct 23, 2017 | 23.33 | 23.33 | 22.42 | 22.47 | 86,160,792 | -0.54(-2.34%) |
Oct 20, 2017 | 23.51 | 23.64 | 22.96 | 23.01 | 73,955,920 | -0.45(-1.91%) |
Oct 19, 2017 | 23.70 | 23.81 | 23.21 | 23.45 | 75,914,488 | -0.52(-2.18%) |
Oct 18, 2017 | 23.73 | 24.20 | 23.61 | 23.98 | 74,063,608 | +0.26(+1.10%) |
Oct 17, 2017 | 23.39 | 23.75 | 23.34 | 23.72 | 49,374,568 | +0.34(+1.47%) |
Oct 16, 2017 | 23.58 | 23.63 | 23.14 | 23.37 | 80,621,848 | -0.33(-1.40%) |
Oct 13, 2017 | 23.80 | 23.90 | 23.58 | 23.70 | 53,107,992 | -0.01(-0.03%) |
Oct 12, 2017 | 23.53 | 23.99 | 23.51 | 23.71 | 61,224,356 | +0.07(+0.30%) |
Oct 11, 2017 | 23.59 | 23.84 | 23.41 | 23.64 | 67,484,352 | -0.07(-0.28%) |
Oct 10, 2017 | 23.71 | 23.04 | 23.71 | 104,626,768 | +0.84(+3.69%) | |
Oct 09, 2017 | 23.31 | 23.45 | 22.84 | 22.86 | 112,276,768 | -0.93(-3.91%) |
Oct 06, 2017 | 23.54 | 24.01 | 23.48 | 23.79 | 64,462,108 | +0.10(+0.44%) |
Oct 05, 2017 | 23.73 | 23.83 | 23.42 | 23.69 | 62,551,948 | +0.02(+0.09%) |
Oct 04, 2017 | 23.42 | 23.91 | 23.31 | 23.67 | 122,388,384 | +0.46(+1.97%) |
Oct 03, 2017 | 22.39 | 23.24 | 22.09 | 23.21 | 152,196,720 | +0.44(+1.94%) |
Oct 02, 2017 | 22.83 | 22.91 | 22.37 | 22.77 | 79,029,432 | +0.03(+0.13%) |
Sep 29, 2017 | 22.79 | 22.98 | 22.57 | 22.74 | 76,606,224 | +0.10(+0.44%) |
Sep 28, 2017 | 22.66 | 22.85 | 22.36 | 22.64 | 79,775,848 | -0.09(-0.40%) |
Sep 27, 2017 | 22.70 | 22.73 | 90,831,880 | -0.29(-1.24%) | ||
Sep 26, 2017 | 23.40 | 23.42 | 22.73 | 23.02 | 107,311,960 | +0.02(+0.08%) |
Sep 25, 2017 | 23.54 | 23.83 | 22.86 | 23.00 | 114,045,776 | -0.41(-1.74%) |
Sep 22, 2017 | 24.43 | 24.66 | 23.39 | 23.41 | 122,391,264 | -1.03(-4.20%) |
Sep 21, 2017 | 24.99 | 25.12 | 24.30 | 24.43 | 69,250,000 | -0.50(-1.99%) |
Sep 20, 2017 | 24.87 | 25.22 | 24.74 | 24.93 | 73,765,752 | -0.08(-0.32%) |
Sep 19, 2017 | 25.33 | 25.49 | 24.90 | 25.01 | 96,728,728 | -0.66(-2.57%) |
Sep 18, 2017 | 25.35 | 25.97 | 25.18 | 25.67 | 107,790,552 | +0.35(+1.37%) |
Sep 15, 2017 | 24.97 | 25.33 | 24.85 | 25.32 | 81,307,432 | +0.14(+0.57%) |
Sep 14, 2017 | 24.29 | 25.20 | 24.18 | 25.18 | 107,841,728 | +0.76(+3.12%) |
Sep 13, 2017 | 24.25 | 24.54 | 24.02 | 24.42 | 62,674,588 | +0.23(+0.96%) |
Sep 12, 2017 | 24.30 | 24.58 | 24.03 | 24.18 | 89,587,064 | -0.06(-0.26%) |
Sep 11, 2017 | 23.42 | 24.25 | 23.33 | 24.25 | 114,902,128 | +1.35(+5.91%) |
Sep 08, 2017 | 23.27 | 23.32 | 22.82 | 22.89 | 48,952,616 | -0.48(-2.06%) |
Sep 07, 2017 | 23.07 | 23.50 | 22.90 | 23.37 | 63,571,572 | +0.41(+1.76%) |
Sep 06, 2017 | 23.30 | 23.40 | 22.77 | 22.97 | 61,346,440 | -0.34(-1.45%) |
Sep 05, 2017 | 23.69 | 23.06 | 23.31 | 57,526,708 | -0.39(-1.63%) | |
Sep 01, 2017 | 23.74 | 23.84 | 23.58 | 23.69 | 45,743,188 | -0.03(-0.14%) |
Aug 31, 2017 | 23.57 | 23.90 | 23.52 | 23.73 | 61,044,940 | +0.18(+0.77%) |
Aug 30, 2017 | 23.31 | 23.56 | 23.13 | 23.55 | 51,157,244 | +0.39(+1.68%) |
Aug 29, 2017 | 22.63 | 23.27 | 22.58 | 23.16 | 61,097,728 | +0.11(+0.49%) |
Aug 28, 2017 | 23.15 | 23.16 | 22.65 | 23.04 | 56,433,132 | -0.16(-0.69%) |
Aug 25, 2017 | 23.62 | 23.71 | 23.15 | 23.20 | 52,259,336 | -0.33(-1.38%) |
Aug 24, 2017 | 23.50 | 23.78 | 23.32 | 23.53 | 68,746,104 | +0.01(+0.05%) |
Aug 23, 2017 | 22.60 | 23.57 | 22.55 | 23.52 | 74,292,208 | +0.76(+3.35%) |
Aug 22, 2017 | 22.74 | 22.82 | 22.49 | 22.76 | 64,812,400 | +0.23(+1.03%) |
Aug 21, 2017 | 23.05 | 23.05 | 22.12 | 22.52 | 97,405,976 | -0.64(-2.76%) |
Aug 18, 2017 | 23.53 | 23.60 | 23.05 | 23.16 | 81,122,744 | -0.30(-1.27%) |
Aug 17, 2017 | 24.08 | 24.22 | 23.44 | 23.46 | 75,378,088 | -0.73(-3.03%) |
Aug 16, 2017 | 24.20 | 24.43 | 24.17 | 24.19 | 51,172,964 | +0.04(+0.16%) |
Aug 15, 2017 | 24.35 | 24.37 | 23.96 | 24.16 | 46,263,088 | -0.10(-0.40%) |
Aug 14, 2017 | 24.31 | 24.51 | 24.17 | 24.25 | 67,666,360 | +0.40(+1.66%) |
Aug 11, 2017 | 23.80 | 24.08 | 23.57 | 23.86 | 65,486,740 | +0.16(+0.70%) |
Aug 10, 2017 | 24.11 | 24.44 | 23.64 | 23.69 | 106,261,016 | -0.54(-2.24%) |
Aug 09, 2017 | 24.07 | 24.67 | 23.93 | 24.24 | 103,318,136 | -0.11(-0.46%) |
Aug 08, 2017 | 23.84 | 24.57 | 23.83 | 24.35 | 111,603,264 | +0.67(+2.83%) |
Aug 07, 2017 | 23.82 | 23.93 | 23.52 | 23.68 | 94,799,752 | -0.12(-0.49%) |
Aug 04, 2017 | 23.13 | 23.82 | 22.89 | 23.79 | 139,033,632 | +0.65(+2.83%) |
Aug 03, 2017 | 23.02 | 23.33 | 22.88 | 23.14 | 202,978,720 | +1.41(+6.51%) |
Aug 02, 2017 | 21.26 | 21.81 | 20.75 | 21.73 | 194,593,408 | +0.42(+1.98%) |
Aug 01, 2017 | 21.53 | 21.63 | 21.08 | 21.30 | 124,475,408 | -0.26(-1.21%) |
Jul 31, 2017 | 22.37 | 22.77 | 21.40 | 21.56 | 127,999,872 | -0.77(-3.46%) |
Jul 28, 2017 | 22.46 | 22.64 | 22.17 | 22.34 | 73,206,208 | +0.04(+0.18%) |
Jul 27, 2017 | 23.07 | 23.17 | 21.75 | 22.30 | 124,457,032 | -0.63(-2.73%) |
Jul 26, 2017 | 22.69 | 23.03 | 22.54 | 22.92 | 72,264,808 | +0.28(+1.25%) |
Jul 25, 2017 | 23.00 | 23.04 | 22.28 | 22.64 | 104,791,056 | -0.19(-0.85%) |
Jul 24, 2017 | 22.02 | 22.89 | 22.00 | 22.83 | 129,451,600 | +0.94(+4.30%) |
Jul 21, 2017 | 21.96 | 22.08 | 21.72 | 21.89 | 73,524,088 | -0.10(-0.46%) |
Jul 20, 2017 | 22.01 | 21.67 | 21.99 | 77,430,464 | +0.31(+1.43%) | |
Jul 19, 2017 | 21.88 | 22.11 | 21.55 | 21.68 | 95,331,760 | -0.20(-0.91%) |
Jul 18, 2017 | 21.17 | 21.94 | 21.04 | 21.88 | 95,564,096 | +0.58(+2.71%) |
Jul 17, 2017 | 21.70 | 21.81 | 20.90 | 21.30 | 148,090,912 | -0.55(-2.50%) |
Jul 14, 2017 | 21.55 | 21.89 | 21.41 | 21.85 | 84,378,160 | +0.29(+1.35%) |
Jul 13, 2017 | 22.01 | 22.11 | 21.33 | 21.56 | 128,862,560 | -0.41(-1.85%) |
Jul 12, 2017 | 22.03 | 22.21 | 21.63 | 21.97 | 155,106,800 | +0.15(+0.70%) |
Jul 11, 2017 | 21.07 | 21.82 | 20.96 | 21.81 | 173,303,728 | +0.74(+3.53%) |
Jul 10, 2017 | 20.86 | 21.20 | 20.21 | 21.07 | 207,202,816 | +0.19(+0.90%) |
Jul 07, 2017 | 20.90 | 21.13 | 20.49 | 20.88 | 212,653,712 | +0.29(+1.42%) |
Jul 06, 2017 | 21.15 | 21.38 | 20.42 | 20.59 | 289,746,240 | -1.22(-5.58%) |
Jul 05, 2017 | 23.15 | 23.15 | 21.76 | 21.81 | 255,439,072 | -1.70(-7.24%) |
Jul 03, 2017 | 24.68 | 24.76 | 23.43 | 23.51 | 94,581,008 | -0.60(-2.49%) |
Jun 30, 2017 | 24.25 | 24.45 | 23.97 | 24.11 | 87,665,304 | +0.06(+0.24%) |
Jun 29, 2017 | 24.71 | 24.73 | 23.61 | 24.05 | 123,189,336 | -0.70(-2.83%) |
Jun 28, 2017 | 24.45 | 24.78 | 24.17 | 24.75 | 94,452,488 | +0.59(+2.45%) |
Jun 27, 2017 | 25.09 | 25.09 | 24.14 | 24.16 | 104,813,096 | -1.01(-4.01%) |
Jun 26, 2017 | 25.78 | 25.80 | 24.87 | 25.17 | 99,011,136 | -0.40(-1.55%) |
Jun 23, 2017 | 25.80 | 25.56 | 96,686,368 | +0.06(+0.22%) | ||
Jun 22, 2017 | 25.20 | 25.67 | 24.90 | 25.51 | 112,851,296 | +0.41(+1.65%) |
Jun 21, 2017 | 24.96 | 25.13 | 24.54 | 25.09 | 73,789,288 | +0.28(+1.12%) |
Jun 20, 2017 | 25.11 | 25.26 | 24.65 | 24.82 | 111,466,792 | +0.16(+0.66%) |
Jun 19, 2017 | 25.00 | 25.11 | 24.52 | 24.65 | 98,083,416 | -0.11(-0.43%) |
Jun 16, 2017 | 25.20 | 25.20 | 24.67 | 24.76 | 100,964,592 | -0.26(-1.05%) |
Jun 15, 2017 | 24.83 | 25.03 | 24.43 | 25.02 | 156,367,376 | -0.35(-1.40%) |
Jun 14, 2017 | 25.41 | 25.62 | 25.09 | 25.38 | 192,163,552 | +0.31(+1.25%) |
Jun 13, 2017 | 24.51 | 25.07 | 24.44 | 25.06 | 176,968,064 | +1.13(+4.72%) |
Jun 12, 2017 | 23.87 | 24.30 | 23.37 | 23.93 | 157,676,256 | +0.11(+0.47%) |
Jun 09, 2017 | 24.96 | 25.12 | 23.65 | 23.82 | 258,921,520 | -0.85(-3.43%) |
Jun 08, 2017 | 24.25 | 24.79 | 24.01 | 24.67 | 135,716,384 | +0.69(+2.88%) |
Jun 07, 2017 | 23.76 | 24.03 | 23.68 | 23.98 | 140,855,248 | +0.45(+1.93%) |
Jun 06, 2017 | 22.98 | 23.97 | 22.66 | 23.52 | 166,182,944 | +0.37(+1.59%) |
Jun 05, 2017 | 22.57 | 23.23 | 22.28 | 23.15 | 101,728,056 | +0.50(+2.20%) |
Jun 02, 2017 | 22.65 | 22.86 | 22.40 | 22.66 | 83,853,584 | -0.03(-0.15%) |
Jun 01, 2017 | 22.93 | 22.97 | 22.49 | 22.69 | 114,103,992 | -0.04(-0.19%) |
May 31, 2017 | 22.51 | 22.86 | 22.35 | 22.73 | 149,333,184 | +0.39(+1.76%) |
May 30, 2017 | 21.73 | 22.42 | 21.72 | 22.34 | 116,715,760 | +0.66(+3.06%) |
May 26, 2017 | 21.15 | 21.70 | 21.09 | 21.68 | 117,032,976 | +0.55(+2.62%) |
May 25, 2017 | 20.73 | 21.13 | 20.52 | 21.12 | 75,183,776 | +0.44(+2.13%) |
May 24, 2017 | 20.43 | 20.73 | 20.36 | 20.68 | 75,598,152 | +0.42(+2.09%) |
May 23, 2017 | 20.70 | 20.72 | 20.23 | 20.26 | 64,762,420 | -0.43(-2.09%) |
May 22, 2017 | 20.85 | 20.96 | 20.45 | 20.69 | 64,915,556 | -0.03(-0.15%) |
May 19, 2017 | 21.03 | 21.10 | 20.68 | 20.72 | 70,313,576 | -0.15(-0.71%) |
May 18, 2017 | 20.47 | 20.93 | 20.35 | 20.87 | 84,791,952 | +0.46(+2.27%) |
May 17, 2017 | 20.96 | 20.98 | 20.37 | 20.41 | 100,556,592 | -0.73(-3.44%) |
May 16, 2017 | 21.17 | 21.34 | 21.01 | 21.13 | 62,218,828 | +0.08(+0.36%) |
May 15, 2017 | 21.23 | 21.35 | 20.84 | 21.06 | 114,292,464 | -0.60(-2.75%) |
May 12, 2017 | 21.70 | 21.80 | 21.44 | 21.65 | 61,824,176 | +0.11(+0.53%) |
May 11, 2017 | 21.56 | 21.73 | 21.31 | 21.54 | 71,266,680 | -0.14(-0.65%) |
May 10, 2017 | 21.44 | 21.70 | 21.21 | 21.68 | 86,103,472 | +0.26(+1.23%) |
May 09, 2017 | 20.63 | 21.47 | 20.61 | 21.42 | 145,086,960 | +0.94(+4.58%) |
May 08, 2017 | 20.73 | 20.92 | 20.39 | 20.48 | 105,084,848 | -0.08(-0.38%) |
May 05, 2017 | 19.87 | 20.57 | 19.79 | 20.56 | 122,660,200 | +0.86(+4.36%) |
May 04, 2017 | 20.50 | 20.52 | 19.38 | 19.70 | 212,214,080 | -1.04(-5.00%) |
May 03, 2017 | 21.18 | 21.44 | 20.70 | 20.73 | 106,698,248 | -0.52(-2.47%) |
May 02, 2017 | 21.60 | 21.84 | 21.10 | 21.26 | 80,712,176 | -0.26(-1.22%) |
May 01, 2017 | 20.99 | 21.82 | 20.99 | 21.52 | 132,401,288 | +0.58(+2.79%) |
Apr 28, 2017 | 20.66 | 20.99 | 20.56 | 20.94 | 67,582,168 | +0.36(+1.76%) |
Apr 27, 2017 | 20.78 | 20.87 | 20.50 | 20.58 | 52,009,664 | -0.10(-0.50%) |
Apr 26, 2017 | 20.82 | 20.95 | 20.60 | 20.68 | 70,420,208 | -0.24(-1.15%) |
Apr 25, 2017 | 20.53 | 20.93 | 20.39 | 20.92 | 101,050,344 | +0.38(+1.87%) |
Apr 24, 2017 | 20.61 | 20.70 | 20.40 | 20.54 | 76,231,272 | +0.16(+0.80%) |
Apr 21, 2017 | 20.13 | 20.43 | 20.03 | 20.37 | 67,646,336 | +0.21(+1.02%) |
Apr 20, 2017 | 20.43 | 20.61 | 20.02 | 20.17 | 92,221,888 | -0.20(-0.99%) |
Apr 19, 2017 | 20.16 | 20.44 | 20.14 | 20.37 | 58,454,816 | +0.35(+1.76%) |
Apr 18, 2017 | 19.98 | 20.06 | 19.86 | 20.02 | 45,531,088 | -0.08(-0.39%) |
Apr 17, 2017 | 20.18 | 20.27 | 19.91 | 20.10 | 62,065,076 | -0.17(-0.84%) |
Apr 13, 2017 | 19.78 | 20.49 | 19.69 | 20.27 | 139,269,504 | +0.48(+2.41%) |
Apr 12, 2017 | 20.42 | 20.56 | 19.75 | 19.79 | 90,730,448 | -0.79(-3.85%) |
Apr 11, 2017 | 20.89 | 20.90 | 20.37 | 20.58 | 85,839,072 | -0.25(-1.18%) |
Apr 10, 2017 | 20.61 | 20.92 | 20.58 | 20.83 | 114,902,576 | +0.66(+3.26%) |
Apr 07, 2017 | 19.83 | 20.18 | 19.81 | 20.17 | 68,694,192 | +0.26(+1.29%) |
Apr 06, 2017 | 19.79 | 20.13 | 19.61 | 19.91 | 82,796,920 | +0.25(+1.25%) |
Apr 05, 2017 | 20.14 | 20.33 | 19.61 | 19.67 | 118,136,112 | -0.58(-2.86%) |
Apr 04, 2017 | 19.79 | 20.32 | 19.64 | 20.25 | 151,894,848 | +0.35(+1.74%) |
Apr 03, 2017 | 19.13 | 19.93 | 18.97 | 19.90 | 208,215,792 | +1.35(+7.27%) |
Mar 31, 2017 | 18.58 | 18.65 | 18.42 | 18.55 | 49,419,596 | +0.03(+0.14%) |
Mar 30, 2017 | 18.54 | 18.80 | 18.48 | 18.53 | 62,208,028 | +0.04(+0.19%) |
Mar 29, 2017 | 18.56 | 18.64 | 18.37 | 18.49 | 55,124,892 | -0.00(-0.03%) |
Mar 28, 2017 | 18.47 | 18.71 | 18.33 | 18.50 | 119,772,096 | +0.48(+2.68%) |
Mar 27, 2017 | 17.37 | 18.04 | 17.32 | 18.01 | 93,411,344 | +0.47(+2.68%) |
Mar 24, 2017 | 17.05 | 17.59 | 17.00 | 17.54 | 84,708,792 | +0.56(+3.29%) |
Mar 23, 2017 | 17.03 | 17.18 | 16.89 | 16.99 | 49,738,916 | -0.02(-0.09%) |
Mar 22, 2017 | 16.77 | 17.00 | 16.70 | 17.00 | 60,874,272 | +0.29(+1.73%) |
Mar 21, 2017 | 17.52 | 17.65 | 16.68 | 16.71 | 103,570,288 | -0.75(-4.29%) |
Mar 20, 2017 | 17.37 | 17.64 | 17.25 | 17.46 | 54,190,436 | +0.03(+0.16%) |
Mar 17, 2017 | 17.60 | 17.69 | 17.41 | 17.43 | 97,462,432 | -0.04(-0.21%) |
Mar 16, 2017 | 17.49 | 17.72 | 17.27 | 17.47 | 106,978,632 | +0.42(+2.47%) |
Mar 15, 2017 | 17.13 | 17.40 | 16.95 | 17.05 | 79,829,200 | -0.15(-0.88%) |
Mar 14, 2017 | 16.41 | 17.21 | 16.40 | 17.20 | 113,889,096 | +0.79(+4.81%) |
Mar 13, 2017 | 16.32 | 16.46 | 16.19 | 16.41 | 45,337,256 | +0.17(+1.02%) |
Mar 10, 2017 | 16.41 | 16.43 | 16.20 | 16.25 | 45,994,076 | -0.08(-0.49%) |
Mar 09, 2017 | 16.51 | 16.58 | 16.20 | 16.33 | 58,158,820 | -0.13(-0.80%) |
Mar 08, 2017 | 16.47 | 16.67 | 16.35 | 16.46 | 55,910,248 | -0.11(-0.69%) |
Mar 07, 2017 | 16.79 | 16.93 | 16.55 | 16.57 | 51,805,316 | -0.17(-1.04%) |
Mar 06, 2017 | 16.53 | 16.78 | 16.50 | 16.75 | 50,309,396 | -0.02(-0.14%) |
Mar 03, 2017 | 16.72 | 16.79 | 16.60 | 16.77 | 43,938,508 | +0.07(+0.43%) |
Mar 02, 2017 | 16.65 | 16.89 | 16.55 | 16.70 | 50,223,824 | +0.03(+0.18%) |