Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 24.35 | 24.46 | 24.12 | 24.38 | 94,430,784 | +0.23(+0.95%) |
Mar 28, 2019 | 24.04 | 24.22 | 23.88 | 24.15 | 51,899,160 | +0.27(+1.11%) |
Mar 27, 2019 | 23.94 | 24.19 | 23.81 | 23.89 | 65,194,836 | -0.16(-0.66%) |
Mar 26, 2019 | 23.99 | 24.17 | 23.75 | 24.04 | 67,741,576 | +0.35(+1.49%) |
Mar 25, 2019 | 23.78 | 24.20 | 23.51 | 23.69 | 74,178,904 | -0.18(-0.74%) |
Mar 22, 2019 | 24.66 | 24.80 | 23.60 | 23.87 | 134,496,672 | -1.03(-4.15%) |
Mar 21, 2019 | 25.14 | 25.27 | 24.78 | 24.90 | 87,624,416 | -0.42(-1.64%) |
Mar 20, 2019 | 26.17 | 26.21 | 25.27 | 25.32 | 92,382,952 | -0.88(-3.37%) |
Mar 19, 2019 | 26.52 | 26.63 | 26.10 | 26.20 | 62,749,588 | -0.15(-0.57%) |
Mar 18, 2019 | 25.96 | 26.48 | 25.92 | 26.35 | 66,195,164 | +0.46(+1.77%) |
Mar 15, 2019 | 26.02 | 26.17 | 25.86 | 25.89 | 93,185,872 | -0.14(-0.54%) |
Mar 14, 2019 | 25.90 | 26.19 | 25.84 | 26.03 | 51,160,448 | +0.15(+0.58%) |
Mar 13, 2019 | 25.67 | 26.08 | 25.61 | 25.88 | 61,880,836 | +0.31(+1.21%) |
Mar 12, 2019 | 25.63 | 25.73 | 25.53 | 25.57 | 38,974,040 | +0.00(+0.00%) |
Mar 11, 2019 | 25.36 | 25.68 | 25.36 | 25.57 | 46,049,440 | +0.26(+1.01%) |
Mar 08, 2019 | 24.80 | 25.34 | 24.75 | 25.32 | 46,239,300 | +0.08(+0.32%) |
Mar 07, 2019 | 25.34 | 25.38 | 24.97 | 25.24 | 60,996,284 | -0.25(-0.97%) |
Mar 06, 2019 | 25.64 | 25.77 | 25.45 | 25.49 | 47,127,588 | -0.21(-0.83%) |
Mar 05, 2019 | 25.64 | 25.79 | 25.36 | 25.70 | 45,178,196 | +0.04(+0.17%) |
Mar 04, 2019 | 25.92 | 26.10 | 25.42 | 25.65 | 64,356,328 | -0.25(-0.96%) |
Mar 01, 2019 | 25.92 | 26.20 | 25.81 | 25.90 | 51,796,536 | +0.20(+0.79%) |
Feb 28, 2019 | 26.07 | 26.11 | 25.64 | 25.70 | 70,553,840 | -0.27(-1.02%) |
Feb 27, 2019 | 25.76 | 26.09 | 25.67 | 25.96 | 54,708,160 | +0.21(+0.82%) |
Feb 26, 2019 | 25.51 | 26.05 | 25.46 | 25.75 | 60,416,004 | +0.02(+0.07%) |
Feb 25, 2019 | 25.60 | 26.02 | 25.60 | 25.73 | 69,592,576 | +0.17(+0.65%) |
Feb 22, 2019 | 25.54 | 25.73 | 25.46 | 25.57 | 54,468,088 | -0.18(-0.72%) |
Feb 21, 2019 | 25.79 | 25.89 | 25.59 | 25.75 | 48,591,592 | -0.11(-0.41%) |
Feb 20, 2019 | 25.58 | 25.89 | 25.51 | 25.86 | 48,662,748 | +0.25(+0.96%) |
Feb 19, 2019 | 25.43 | 25.73 | 25.28 | 25.61 | 46,447,912 | +0.02(+0.07%) |
Feb 15, 2019 | 25.29 | 25.77 | 25.21 | 25.59 | 74,917,864 | +0.63(+2.54%) |
Feb 14, 2019 | 24.93 | 25.16 | 24.71 | 24.96 | 54,290,900 | -0.27(-1.08%) |
Feb 13, 2019 | 25.38 | 25.49 | 25.20 | 25.23 | 55,653,028 | +0.01(+0.03%) |
Feb 12, 2019 | 25.16 | 25.37 | 25.13 | 25.22 | 55,906,456 | +0.25(+0.99%) |
Feb 11, 2019 | 24.92 | 25.02 | 24.80 | 24.98 | 54,254,440 | +0.11(+0.42%) |
Feb 08, 2019 | 24.75 | 24.90 | 24.49 | 24.87 | 56,906,132 | +0.04(+0.18%) |
Feb 07, 2019 | 25.09 | 25.18 | 24.53 | 24.83 | 70,793,728 | -0.43(-1.71%) |
Feb 06, 2019 | 25.21 | 25.41 | 25.09 | 25.26 | 40,487,052 | -0.04(-0.17%) |
Feb 05, 2019 | 25.36 | 25.39 | 25.12 | 25.30 | 53,022,376 | -0.09(-0.35%) |
Feb 04, 2019 | 25.03 | 25.47 | 24.99 | 25.39 | 62,649,312 | +0.44(+1.76%) |
Feb 01, 2019 | 25.14 | 25.36 | 24.89 | 24.95 | 73,072,072 | -0.08(-0.32%) |
Jan 31, 2019 | 25.28 | 25.36 | 24.60 | 25.03 | 113,879,976 | -0.53(-2.06%) |
Jan 30, 2019 | 25.87 | 25.91 | 25.45 | 25.56 | 75,582,896 | -0.28(-1.09%) |
Jan 29, 2019 | 25.97 | 26.11 | 25.80 | 25.84 | 58,485,116 | -0.21(-0.81%) |
Jan 28, 2019 | 25.78 | 26.09 | 25.75 | 26.05 | 68,151,728 | +0.04(+0.17%) |
Jan 25, 2019 | 25.74 | 26.13 | 25.62 | 26.01 | 82,116,888 | +0.44(+1.72%) |
Jan 24, 2019 | 25.28 | 25.67 | 25.27 | 25.57 | 67,649,752 | +0.14(+0.55%) |
Jan 23, 2019 | 25.69 | 25.74 | 25.16 | 25.43 | 90,314,952 | -0.15(-0.58%) |
Jan 22, 2019 | 25.48 | 25.76 | 25.40 | 25.58 | 96,441,088 | -0.18(-0.72%) |
Jan 18, 2019 | 25.51 | 25.90 | 25.24 | 25.76 | 111,384,680 | +0.27(+1.07%) |
Jan 17, 2019 | 24.92 | 25.50 | 24.70 | 25.49 | 121,527,088 | +0.47(+1.90%) |
Jan 16, 2019 | 24.73 | 25.25 | 24.49 | 25.01 | 185,448,576 | +1.67(+7.16%) |
Jan 15, 2019 | 23.04 | 23.57 | 22.90 | 23.34 | 91,584,544 | +0.16(+0.68%) |
Jan 14, 2019 | 22.66 | 23.28 | 22.52 | 23.18 | 87,176,160 | +0.30(+1.31%) |
Jan 11, 2019 | 22.45 | 22.89 | 22.38 | 22.89 | 72,198,312 | +0.26(+1.17%) |
Jan 10, 2019 | 22.47 | 22.67 | 22.35 | 22.62 | 74,189,024 | -0.03(-0.12%) |
Jan 09, 2019 | 22.57 | 22.72 | 22.32 | 22.65 | 79,256,672 | +0.22(+0.98%) |
Jan 08, 2019 | 22.61 | 22.67 | 22.06 | 22.43 | 74,561,640 | -0.04(-0.20%) |
Jan 07, 2019 | 22.47 | 22.67 | 22.23 | 22.47 | 64,819,648 | -0.02(-0.08%) |
Jan 04, 2019 | 22.07 | 22.55 | 22.01 | 22.49 | 95,348,304 | +0.90(+4.15%) |
Jan 03, 2019 | 21.93 | 22.01 | 21.50 | 21.59 | 75,742,640 | -0.35(-1.60%) |
Jan 02, 2019 | 21.17 | 22.10 | 21.11 | 21.94 | 81,042,528 | +0.28(+1.30%) |
Dec 31, 2018 | 21.60 | 21.95 | 21.43 | 21.66 | 63,987,780 | +0.22(+1.03%) |
Dec 28, 2018 | 21.62 | 21.76 | 21.33 | 21.44 | 89,507,344 | +0.02(+0.08%) |
Dec 27, 2018 | 20.91 | 21.43 | 20.56 | 21.43 | 104,094,968 | +0.23(+1.08%) |
Dec 26, 2018 | 20.14 | 21.25 | 19.95 | 21.20 | 114,697,280 | +1.21(+6.07%) |
Dec 24, 2018 | 20.01 | 20.41 | 19.92 | 19.98 | 73,771,464 | -0.56(-2.74%) |
Dec 21, 2018 | 21.02 | 21.55 | 20.45 | 20.55 | 182,896,448 | -0.65(-3.07%) |
Dec 20, 2018 | 20.97 | 21.47 | 20.89 | 21.20 | 127,991,440 | -0.06(-0.29%) |
Dec 19, 2018 | 21.50 | 22.19 | 21.16 | 21.26 | 138,606,384 | -0.25(-1.18%) |
Dec 18, 2018 | 21.69 | 22.06 | 21.37 | 21.51 | 101,214,384 | +0.00(+0.00%) |
Dec 17, 2018 | 21.33 | 21.92 | 21.24 | 21.51 | 112,123,936 | -0.01(-0.04%) |
Dec 14, 2018 | 21.26 | 21.87 | 21.21 | 21.52 | 105,509,384 | +0.07(+0.33%) |
Dec 13, 2018 | 21.68 | 21.82 | 21.35 | 21.45 | 71,909,072 | -0.11(-0.49%) |
Dec 12, 2018 | 21.87 | 21.97 | 21.43 | 21.56 | 99,121,584 | -0.05(-0.24%) |
Dec 11, 2018 | 22.16 | 22.33 | 21.57 | 21.61 | 89,246,568 | -0.16(-0.73%) |
Dec 10, 2018 | 22.14 | 22.18 | 21.36 | 21.77 | 125,271,656 | -0.59(-2.63%) |
Dec 07, 2018 | 22.99 | 23.33 | 22.24 | 22.36 | 122,246,408 | -0.75(-3.23%) |
Dec 06, 2018 | 23.06 | 23.14 | 22.45 | 23.11 | 151,585,952 | -0.49(-2.09%) |
Dec 04, 2018 | 24.76 | 24.76 | 23.37 | 23.60 | 118,455,296 | -1.36(-5.43%) |
Dec 03, 2018 | 25.35 | 25.38 | 24.79 | 24.95 | 68,498,312 | +0.12(+0.49%) |
Nov 30, 2018 | 24.43 | 25.03 | 24.37 | 24.83 | 73,526,768 | +0.31(+1.28%) |
Nov 29, 2018 | 24.64 | 24.79 | 24.45 | 24.52 | 53,539,304 | -0.34(-1.37%) |
Nov 28, 2018 | 24.38 | 24.89 | 24.10 | 24.86 | 70,195,248 | +0.60(+2.49%) |
Nov 27, 2018 | 23.98 | 24.39 | 23.95 | 24.25 | 49,873,720 | +0.16(+0.65%) |
Nov 26, 2018 | 23.76 | 24.24 | 23.69 | 24.10 | 60,753,200 | +0.52(+2.19%) |
Nov 23, 2018 | 23.68 | 23.75 | 23.50 | 23.58 | 26,277,076 | -0.26(-1.10%) |
Nov 21, 2018 | 23.84 | 23.84 | 23.84 | 0 | -0.10(-0.40%) | |
Nov 20, 2018 | 23.97 | 24.10 | 23.58 | 23.94 | 105,593,992 | -0.32(-1.33%) |
Nov 19, 2018 | 24.29 | 24.50 | 24.08 | 24.26 | 52,574,388 | +0.00(+0.00%) |
Nov 16, 2018 | 24.21 | 24.38 | 23.97 | 24.26 | 59,997,692 | -0.13(-0.54%) |
Nov 15, 2018 | 23.73 | 24.45 | 23.50 | 24.39 | 75,667,008 | +0.60(+2.54%) |
Nov 14, 2018 | 24.44 | 24.57 | 23.41 | 23.79 | 79,020,544 | -0.48(-1.98%) |
Nov 13, 2018 | 24.26 | 24.60 | 24.21 | 24.27 | 65,625,520 | +0.01(+0.04%) |
Nov 12, 2018 | 24.81 | 24.94 | 24.17 | 24.26 | 57,530,564 | -0.67(-2.70%) |
Nov 09, 2018 | 25.14 | 25.26 | 24.81 | 24.94 | 49,491,596 | -0.31(-1.21%) |
Nov 08, 2018 | 24.92 | 25.46 | 24.86 | 25.24 | 56,490,328 | +0.29(+1.16%) |
Nov 07, 2018 | 24.85 | 25.07 | 24.60 | 24.95 | 64,807,040 | +0.29(+1.17%) |
Nov 06, 2018 | 24.50 | 24.70 | 24.25 | 24.66 | 49,423,172 | +0.13(+0.53%) |
Nov 05, 2018 | 24.44 | 24.69 | 24.38 | 24.53 | 47,001,996 | +0.15(+0.61%) |
Nov 02, 2018 | 24.49 | 24.81 | 24.06 | 24.38 | 78,931,648 | +0.07(+0.29%) |
Nov 01, 2018 | 24.28 | 24.48 | 24.14 | 24.31 | 56,973,848 | +0.27(+1.13%) |
Oct 31, 2018 | 23.69 | 24.38 | 23.66 | 24.04 | 105,527,784 | +0.63(+2.69%) |
Oct 30, 2018 | 23.40 | 23.48 | 23.01 | 23.41 | 90,344,368 | +0.15(+0.64%) |
Oct 29, 2018 | 23.34 | 23.76 | 22.99 | 23.27 | 102,204,920 | +0.19(+0.83%) |
Oct 26, 2018 | 23.02 | 23.24 | 22.63 | 23.07 | 104,201,296 | -0.17(-0.75%) |
Oct 25, 2018 | 23.06 | 23.55 | 22.89 | 23.25 | 84,352,736 | +0.35(+1.53%) |
Oct 24, 2018 | 23.48 | 23.52 | 22.80 | 22.90 | 98,788,632 | -0.73(-3.07%) |
Oct 23, 2018 | 23.07 | 23.78 | 22.82 | 23.62 | 117,094,040 | -0.31(-1.32%) |
Oct 22, 2018 | 24.76 | 24.79 | 23.88 | 23.94 | 102,852,512 | -0.82(-3.32%) |
Oct 19, 2018 | 24.60 | 24.94 | 24.45 | 24.76 | 73,550,448 | +0.06(+0.25%) |
Oct 18, 2018 | 25.07 | 25.27 | 24.60 | 24.70 | 88,479,392 | -0.57(-2.25%) |
Oct 17, 2018 | 24.80 | 25.52 | 24.62 | 25.27 | 90,428,600 | +0.32(+1.30%) |
Oct 16, 2018 | 24.69 | 24.99 | 24.39 | 24.94 | 100,509,912 | +0.53(+2.18%) |
Oct 15, 2018 | 24.91 | 25.02 | 24.17 | 24.41 | 131,006,408 | -0.47(-1.90%) |
Oct 12, 2018 | 25.35 | 25.39 | 24.24 | 24.88 | 116,983,728 | +0.09(+0.35%) |
Oct 11, 2018 | 25.26 | 25.57 | 24.71 | 24.80 | 127,415,032 | -0.77(-3.01%) |
Oct 10, 2018 | 26.21 | 26.34 | 25.54 | 25.56 | 101,073,352 | -0.65(-2.47%) |
Oct 09, 2018 | 26.26 | 26.40 | 26.12 | 26.21 | 67,324,256 | -0.25(-0.96%) |
Oct 08, 2018 | 26.27 | 26.60 | 26.15 | 26.47 | 54,291,196 | +0.04(+0.13%) |
Oct 05, 2018 | 26.75 | 26.80 | 26.27 | 26.43 | 59,396,984 | -0.17(-0.66%) |
Oct 04, 2018 | 26.38 | 26.92 | 26.35 | 26.61 | 82,687,776 | +0.38(+1.43%) |
Oct 03, 2018 | 26.06 | 26.38 | 25.98 | 26.23 | 69,851,576 | +0.37(+1.42%) |
Oct 02, 2018 | 25.86 | 25.98 | 25.59 | 25.86 | 49,095,432 | -0.06(-0.24%) |
Oct 01, 2018 | 25.95 | 26.18 | 25.83 | 25.92 | 61,636,732 | +0.17(+0.65%) |
Sep 28, 2018 | 25.92 | 26.10 | 25.72 | 25.76 | 85,448,280 | -0.42(-1.60%) |
Sep 27, 2018 | 26.44 | 26.50 | 26.17 | 26.18 | 52,461,472 | -0.17(-0.63%) |
Sep 26, 2018 | 26.85 | 26.88 | 26.28 | 26.34 | 66,177,184 | -0.47(-1.76%) |
Sep 25, 2018 | 26.97 | 27.14 | 26.75 | 26.81 | 46,808,368 | -0.06(-0.23%) |
Sep 24, 2018 | 27.09 | 27.28 | 26.81 | 26.88 | 52,140,164 | -0.25(-0.93%) |
Sep 21, 2018 | 27.40 | 27.43 | 27.08 | 27.13 | 98,355,144 | -0.14(-0.51%) |
Sep 20, 2018 | 27.37 | 27.43 | 27.23 | 27.27 | 95,337,328 | +0.17(+0.61%) |
Sep 19, 2018 | 26.34 | 27.28 | 26.34 | 27.10 | 105,976,432 | +0.69(+2.62%) |
Sep 18, 2018 | 26.52 | 26.58 | 26.34 | 26.41 | 57,075,632 | -0.06(-0.23%) |
Sep 17, 2018 | 26.53 | 26.66 | 26.36 | 26.47 | 40,053,216 | -0.08(-0.30%) |
Sep 14, 2018 | 26.34 | 26.57 | 26.33 | 26.55 | 38,595,132 | +0.20(+0.76%) |
Sep 13, 2018 | 26.69 | 26.81 | 26.30 | 26.35 | 67,533,600 | -0.25(-0.95%) |
Sep 12, 2018 | 27.00 | 27.07 | 26.56 | 26.61 | 68,019,136 | -0.37(-1.36%) |
Sep 11, 2018 | 26.86 | 27.02 | 26.84 | 26.97 | 60,694,792 | +0.03(+0.10%) |
Sep 10, 2018 | 27.00 | 27.10 | 26.88 | 26.95 | 39,059,492 | -0.04(-0.13%) |
Sep 07, 2018 | 27.10 | 27.21 | 26.78 | 26.98 | 56,163,432 | +0.01(+0.03%) |
Sep 06, 2018 | 27.15 | 27.20 | 26.87 | 26.97 | 48,775,140 | -0.16(-0.58%) |
Sep 05, 2018 | 27.03 | 27.18 | 26.95 | 27.13 | 55,753,652 | +0.03(+0.13%) |
Sep 04, 2018 | 26.89 | 27.11 | 26.82 | 27.09 | 51,424,736 | +0.18(+0.68%) |
Aug 31, 2018 | 26.91 | 26.91 | 26.91 | 0 | -0.07(-0.26%) | |
Aug 30, 2018 | 26.99 | 27.10 | 26.93 | 26.98 | 54,422,656 | -0.11(-0.42%) |
Aug 29, 2018 | 27.18 | 27.24 | 27.03 | 27.09 | 53,323,536 | -0.11(-0.42%) |
Aug 28, 2018 | 27.29 | 27.33 | 27.14 | 27.21 | 44,286,528 | -0.03(-0.13%) |
Aug 27, 2018 | 27.00 | 27.40 | 26.96 | 27.24 | 54,824,132 | +0.37(+1.36%) |
Aug 24, 2018 | 26.92 | 27.04 | 26.84 | 26.88 | 50,092,180 | +0.04(+0.16%) |
Aug 23, 2018 | 26.92 | 26.96 | 26.75 | 26.83 | 43,954,656 | -0.12(-0.45%) |
Aug 22, 2018 | 26.90 | 27.04 | 26.87 | 26.96 | 37,998,896 | -0.03(-0.13%) |
Aug 21, 2018 | 26.89 | 27.19 | 26.83 | 26.99 | 61,478,340 | +0.13(+0.49%) |
Aug 20, 2018 | 26.70 | 26.90 | 26.67 | 26.86 | 45,982,904 | +0.11(+0.42%) |
Aug 17, 2018 | 26.68 | 26.85 | 26.58 | 26.75 | 45,792,080 | +0.02(+0.07%) |
Aug 16, 2018 | 26.59 | 26.83 | 26.56 | 26.73 | 50,574,460 | +0.31(+1.19%) |
Aug 15, 2018 | 26.52 | 26.64 | 26.24 | 26.42 | 68,659,104 | -0.37(-1.40%) |
Aug 14, 2018 | 26.63 | 26.89 | 26.47 | 26.79 | 48,863,336 | +0.27(+1.02%) |
Aug 13, 2018 | 27.04 | 27.08 | 26.49 | 26.52 | 73,485,840 | -0.62(-2.28%) |
Aug 10, 2018 | 27.17 | 27.26 | 26.89 | 27.14 | 63,992,716 | -0.36(-1.30%) |
Aug 09, 2018 | 27.61 | 27.66 | 27.45 | 27.50 | 43,923,460 | -0.17(-0.63%) |
Aug 08, 2018 | 27.42 | 27.76 | 27.39 | 27.67 | 50,186,204 | +0.25(+0.92%) |
Aug 07, 2018 | 27.45 | 27.67 | 27.40 | 27.42 | 50,485,864 | -0.01(-0.03%) |
Aug 06, 2018 | 27.36 | 27.49 | 27.25 | 27.43 | 47,420,800 | +0.01(+0.03%) |
Aug 03, 2018 | 27.13 | 27.42 | 27.11 | 27.42 | 57,641,576 | +0.20(+0.74%) |
Aug 02, 2018 | 26.96 | 27.24 | 26.86 | 27.22 | 53,339,084 | +0.03(+0.10%) |
Aug 01, 2018 | 27.16 | 27.45 | 27.12 | 27.19 | 79,359,544 | +0.32(+1.20%) |
Jul 31, 2018 | 27.29 | 27.34 | 26.82 | 26.87 | 73,598,160 | -0.37(-1.37%) |
Jul 30, 2018 | 27.09 | 27.36 | 27.09 | 27.24 | 67,461,664 | +0.22(+0.80%) |
Jul 27, 2018 | 26.96 | 27.09 | 26.80 | 27.03 | 65,757,464 | +0.10(+0.39%) |
Jul 26, 2018 | 27.14 | 27.16 | 26.88 | 26.92 | 53,068,172 | -0.11(-0.42%) |
Jul 25, 2018 | 26.71 | 27.07 | 26.69 | 27.03 | 66,294,840 | +0.21(+0.78%) |
Jul 24, 2018 | 26.84 | 27.07 | 26.68 | 26.83 | 74,414,744 | +0.07(+0.26%) |
Jul 23, 2018 | 26.84 | 26.22 | 26.76 | 85,068,832 | +0.54(+2.06%) | |
Jul 20, 2018 | 25.77 | 26.24 | 25.63 | 26.22 | 94,265,008 | +0.40(+1.55%) |
Jul 19, 2018 | 26.04 | 26.12 | 25.79 | 25.82 | 68,080,920 | -0.40(-1.53%) |
Jul 18, 2018 | 26.03 | 26.36 | 25.96 | 26.22 | 67,918,704 | +0.10(+0.40%) |
Jul 17, 2018 | 26.01 | 26.28 | 25.74 | 26.11 | 100,847,376 | +0.20(+0.77%) |
Jul 16, 2018 | 25.04 | 25.97 | 25.00 | 25.91 | 148,412,288 | +1.07(+4.31%) |
Jul 13, 2018 | 24.90 | 24.96 | 24.56 | 24.84 | 86,474,240 | -0.19(-0.76%) |
Jul 12, 2018 | 25.15 | 25.21 | 24.94 | 25.03 | 59,374,508 | +0.08(+0.31%) |
Jul 11, 2018 | 24.95 | 25.15 | 24.90 | 24.95 | 57,659,712 | -0.13(-0.52%) |
Jul 10, 2018 | 25.42 | 25.52 | 25.02 | 25.08 | 67,360,688 | -0.19(-0.76%) |
Jul 09, 2018 | 24.56 | 25.31 | 24.55 | 25.28 | 70,950,992 | +0.89(+3.64%) |
Jul 06, 2018 | 24.20 | 24.49 | 24.04 | 24.39 | 46,288,324 | +0.10(+0.39%) |
Jul 05, 2018 | 24.32 | 24.43 | 24.20 | 24.29 | 50,857,908 | +0.12(+0.50%) |
Jul 03, 2018 | 24.17 | 24.17 | 24.17 | 0 | -0.44(-1.77%) | |
Jul 02, 2018 | 24.43 | 24.60 | 24.21 | 24.61 | 60,359,340 | +0.08(+0.32%) |
Jun 29, 2018 | 25.38 | 24.52 | 24.53 | 117,732,248 | -0.42(-1.67%) | |
Jun 28, 2018 | 24.71 | 25.09 | 24.62 | 24.95 | 81,865,920 | +0.37(+1.52%) |
Jun 27, 2018 | 24.81 | 25.10 | 24.57 | 24.57 | 70,967,336 | -0.26(-1.05%) |
Jun 26, 2018 | 24.82 | 24.95 | 24.37 | 24.83 | 64,759,076 | +0.05(+0.21%) |
Jun 25, 2018 | 25.11 | 25.15 | 24.59 | 24.78 | 84,554,568 | -0.44(-1.76%) |
Jun 22, 2018 | 25.63 | 25.69 | 25.22 | 25.22 | 88,896,984 | -0.26(-1.02%) |
Jun 21, 2018 | 25.42 | 25.62 | 25.23 | 25.49 | 78,494,736 | +0.04(+0.17%) |
Jun 20, 2018 | 25.60 | 25.67 | 25.39 | 25.44 | 60,044,408 | -0.02(-0.07%) |
Jun 19, 2018 | 25.27 | 25.55 | 25.19 | 25.46 | 75,206,352 | -0.12(-0.48%) |
Jun 18, 2018 | 25.18 | 25.67 | 25.07 | 25.58 | 60,447,360 | +0.10(+0.41%) |
Jun 15, 2018 | 25.59 | 25.12 | 25.48 | 120,767,728 | -0.19(-0.75%) | |
Jun 14, 2018 | 26.14 | 26.15 | 25.56 | 25.67 | 89,430,280 | -0.30(-1.14%) |
Jun 13, 2018 | 26.09 | 26.41 | 25.84 | 25.96 | 79,166,856 | -0.05(-0.20%) |
Jun 12, 2018 | 26.25 | 26.34 | 25.89 | 26.02 | 57,034,684 | -0.14(-0.53%) |
Jun 11, 2018 | 26.22 | 26.46 | 26.16 | 26.16 | 53,675,628 | +0.04(+0.17%) |
Jun 08, 2018 | 26.11 | 26.15 | 25.94 | 26.11 | 56,974,104 | -0.07(-0.27%) |
Jun 07, 2018 | 26.28 | 26.37 | 26.01 | 26.18 | 78,586,368 | +0.04(+0.17%) |
Jun 06, 2018 | 26.15 | 26.14 | 86,170,032 | +0.80(+3.16%) | ||
Jun 05, 2018 | 25.50 | 25.53 | 25.29 | 25.34 | 54,805,076 | -0.24(-0.95%) |
Jun 04, 2018 | 25.71 | 25.75 | 25.52 | 25.58 | 48,906,076 | +0.00(+0.00%) |
Jun 01, 2018 | 25.66 | 25.81 | 25.50 | 25.58 | 74,470,624 | +0.31(+1.24%) |
May 31, 2018 | 25.41 | 25.46 | 25.08 | 25.27 | 112,049,704 | -0.29(-1.12%) |
May 30, 2018 | 25.38 | 25.65 | 25.27 | 25.55 | 91,646,064 | +0.46(+1.83%) |
May 29, 2018 | 25.79 | 25.82 | 24.87 | 25.10 | 156,771,968 | -1.04(-3.98%) |
May 25, 2018 | 26.14 | 26.14 | 26.14 | 0 | -0.04(-0.17%) | |
May 24, 2018 | 26.34 | 26.35 | 25.85 | 26.18 | 71,575,528 | -0.20(-0.76%) |
May 23, 2018 | 26.61 | 26.66 | 26.07 | 26.38 | 85,255,232 | -0.39(-1.46%) |
May 22, 2018 | 26.52 | 26.98 | 26.46 | 26.77 | 70,480,880 | +0.29(+1.11%) |
May 21, 2018 | 26.45 | 26.59 | 26.41 | 26.47 | 40,333,356 | +0.25(+0.96%) |
May 18, 2018 | 26.66 | 26.68 | 26.20 | 26.22 | 67,672,232 | -0.48(-1.79%) |
May 17, 2018 | 26.90 | 26.93 | 26.58 | 26.70 | 53,057,644 | -0.22(-0.80%) |
May 16, 2018 | 27.02 | 27.08 | 26.88 | 26.92 | 50,270,044 | -0.14(-0.51%) |
May 15, 2018 | 26.79 | 27.18 | 26.73 | 27.05 | 74,320,736 | +0.09(+0.32%) |
May 14, 2018 | 26.90 | 27.06 | 26.89 | 26.97 | 48,202,784 | +0.17(+0.65%) |
May 11, 2018 | 26.79 | 26.89 | 26.70 | 26.79 | 48,496,344 | +0.03(+0.10%) |
May 10, 2018 | 26.53 | 26.92 | 26.36 | 26.77 | 63,183,448 | +0.15(+0.55%) |
May 09, 2018 | 26.08 | 26.68 | 26.07 | 26.62 | 83,361,912 | +0.68(+2.64%) |
May 08, 2018 | 25.80 | 26.11 | 25.71 | 25.94 | 75,127,456 | +0.25(+0.98%) |
May 07, 2018 | 25.51 | 25.81 | 25.42 | 25.68 | 53,969,248 | +0.29(+1.16%) |
May 04, 2018 | 25.12 | 25.49 | 24.97 | 25.39 | 67,256,928 | +0.09(+0.34%) |
May 03, 2018 | 25.57 | 25.58 | 24.64 | 25.30 | 127,677,080 | -0.33(-1.28%) |
May 02, 2018 | 25.95 | 26.06 | 25.62 | 25.63 | 78,716,456 | -0.32(-1.24%) |
May 01, 2018 | 25.93 | 25.96 | 25.67 | 25.95 | 60,997,876 | +0.03(+0.10%) |
Apr 30, 2018 | 26.23 | 26.37 | 25.93 | 25.93 | 63,615,832 | -0.20(-0.76%) |
Apr 27, 2018 | 25.99 | 26.18 | 25.97 | 26.13 | 54,712,292 | +0.07(+0.27%) |
Apr 26, 2018 | 26.03 | 26.24 | 25.99 | 26.06 | 52,995,496 | -0.06(-0.23%) |
Apr 25, 2018 | 26.07 | 26.29 | 25.82 | 26.12 | 76,011,624 | -0.04(-0.17%) |
Apr 24, 2018 | 26.40 | 26.74 | 26.00 | 26.16 | 93,961,784 | -0.11(-0.43%) |
Apr 23, 2018 | 26.23 | 26.33 | 26.10 | 26.27 | 58,474,832 | +0.05(+0.20%) |
Apr 20, 2018 | 26.22 | 26.46 | 26.11 | 26.22 | 75,649,584 | +0.07(+0.27%) |
Apr 19, 2018 | 25.61 | 26.20 | 25.60 | 26.15 | 93,320,200 | +0.56(+2.20%) |
Apr 18, 2018 | 26.02 | 26.19 | 25.56 | 25.59 | 91,951,744 | -0.44(-1.70%) |
Apr 17, 2018 | 26.14 | 26.32 | 25.89 | 26.03 | 96,289,760 | +0.10(+0.37%) |
Apr 16, 2018 | 26.07 | 26.32 | 25.54 | 25.94 | 127,560,464 | +0.11(+0.44%) |
Apr 13, 2018 | 26.98 | 27.01 | 25.62 | 25.82 | 114,539,168 | -0.74(-2.77%) |
Apr 12, 2018 | 26.19 | 26.69 | 26.14 | 26.56 | 66,843,312 | +0.65(+2.51%) |
Apr 11, 2018 | 26.13 | 26.20 | 25.90 | 25.91 | 71,761,592 | -0.50(-1.90%) |
Apr 10, 2018 | 26.41 | 26.50 | 26.20 | 26.41 | 69,990,256 | +0.53(+2.04%) |
Apr 09, 2018 | 25.84 | 26.54 | 25.79 | 25.88 | 76,006,184 | +0.21(+0.81%) |
Apr 06, 2018 | 26.01 | 26.25 | 25.45 | 25.68 | 91,959,064 | -0.60(-2.28%) |
Apr 05, 2018 | 26.15 | 26.47 | 26.10 | 26.27 | 64,046,548 | +0.38(+1.47%) |
Apr 04, 2018 | 25.13 | 25.97 | 25.09 | 25.89 | 76,853,936 | +0.25(+0.98%) |
Apr 03, 2018 | 25.60 | 25.69 | 25.22 | 25.64 | 80,411,792 | +0.24(+0.96%) |