Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 29.29 | 29.42 | 28.92 | 29.34 | 38,206,760 | +0.11(+0.39%) |
Apr 29, 2019 | 29.47 | 29.55 | 29.13 | 29.22 | 23,558,402 | -0.01(-0.05%) |
Apr 26, 2019 | 29.13 | 29.38 | 28.99 | 29.24 | 69,287,232 | +0.12(+0.41%) |
Apr 25, 2019 | 28.47 | 29.15 | 28.28 | 29.12 | 42,066,504 | +0.70(+2.47%) |
Apr 24, 2019 | 28.95 | 28.95 | 28.18 | 28.42 | 47,513,436 | -0.74(-2.55%) |
Apr 23, 2019 | 28.89 | 29.35 | 28.76 | 29.16 | 41,296,136 | +0.46(+1.61%) |
Apr 22, 2019 | 28.68 | 28.92 | 28.47 | 28.70 | 28,435,556 | +0.02(+0.07%) |
Apr 18, 2019 | 28.49 | 29.12 | 28.27 | 28.68 | 52,649,124 | +0.29(+1.02%) |
Apr 17, 2019 | 29.10 | 29.12 | 28.01 | 28.39 | 58,527,188 | -0.52(-1.81%) |
Apr 16, 2019 | 28.66 | 29.27 | 28.63 | 28.91 | 37,311,732 | +0.12(+0.42%) |
Apr 15, 2019 | 28.98 | 29.02 | 28.63 | 28.79 | 32,314,226 | +0.21(+0.74%) |
Apr 12, 2019 | 29.04 | 29.38 | 28.38 | 28.58 | 77,043,448 | -0.82(-2.77%) |
Apr 11, 2019 | 29.74 | 29.82 | 29.15 | 29.39 | 38,379,416 | -0.55(-1.85%) |
Apr 10, 2019 | 29.98 | 30.17 | 29.77 | 29.95 | 26,149,314 | +0.12(+0.40%) |
Apr 09, 2019 | 29.96 | 30.00 | 29.54 | 29.83 | 35,513,404 | -0.40(-1.34%) |
Apr 08, 2019 | 30.05 | 30.31 | 29.88 | 30.23 | 35,500,492 | +0.26(+0.85%) |
Apr 05, 2019 | 29.76 | 30.20 | 29.69 | 29.98 | 35,270,920 | +0.13(+0.45%) |
Apr 04, 2019 | 29.11 | 29.93 | 29.05 | 29.84 | 45,682,460 | +0.65(+2.23%) |
Apr 03, 2019 | 29.92 | 30.05 | 29.07 | 29.19 | 44,165,300 | -0.42(-1.41%) |
Apr 02, 2019 | 29.81 | 29.85 | 29.27 | 29.61 | 40,645,744 | -0.02(-0.07%) |
Apr 01, 2019 | 29.66 | 29.91 | 29.51 | 29.63 | 45,982,676 | +0.57(+1.98%) |
Mar 29, 2019 | 29.13 | 29.53 | 28.95 | 29.05 | 53,582,924 | +0.22(+0.76%) |
Mar 28, 2019 | 27.81 | 29.03 | 27.79 | 28.84 | 89,282,232 | +0.99(+3.56%) |
Mar 27, 2019 | 28.61 | 28.74 | 27.81 | 27.84 | 108,781,320 | -1.66(-5.62%) |
Mar 26, 2019 | 29.36 | 29.59 | 28.97 | 29.50 | 50,854,892 | +0.48(+1.66%) |
Mar 25, 2019 | 28.76 | 29.26 | 28.71 | 29.02 | 54,978,120 | +0.36(+1.26%) |
Mar 22, 2019 | 29.33 | 29.57 | 28.61 | 28.66 | 109,995,040 | -1.82(-5.98%) |
Mar 21, 2019 | 31.01 | 31.07 | 29.83 | 30.48 | 92,841,304 | -0.72(-2.29%) |
Mar 20, 2019 | 31.29 | 31.78 | 31.00 | 31.20 | 46,200,272 | -0.24(-0.77%) |
Mar 19, 2019 | 31.56 | 31.89 | 31.36 | 31.44 | 34,391,016 | -0.04(-0.11%) |
Mar 18, 2019 | 31.01 | 31.56 | 30.98 | 31.47 | 34,129,996 | +0.50(+1.63%) |
Mar 15, 2019 | 30.81 | 31.15 | 30.78 | 30.97 | 37,535,376 | +0.34(+1.11%) |
Mar 14, 2019 | 30.87 | 30.90 | 30.33 | 30.63 | 35,255,872 | -0.38(-1.23%) |
Mar 13, 2019 | 30.56 | 31.22 | 30.44 | 31.01 | 40,421,076 | +0.33(+1.09%) |
Mar 12, 2019 | 30.60 | 30.85 | 30.53 | 30.68 | 28,729,440 | +0.15(+0.49%) |
Mar 11, 2019 | 29.96 | 30.57 | 29.96 | 30.53 | 45,950,108 | +0.99(+3.36%) |
Mar 08, 2019 | 29.18 | 29.58 | 29.08 | 29.54 | 49,892,168 | +0.35(+1.19%) |
Mar 07, 2019 | 29.53 | 29.55 | 28.88 | 29.19 | 49,319,004 | -0.23(-0.77%) |
Mar 06, 2019 | 30.26 | 30.34 | 29.30 | 29.42 | 48,605,452 | -0.84(-2.79%) |
Mar 05, 2019 | 30.02 | 30.44 | 29.88 | 30.26 | 21,398,146 | +0.23(+0.76%) |
Mar 04, 2019 | 30.03 | 30.08 | 29.66 | 30.03 | 26,476,756 | +0.01(+0.05%) |
Mar 01, 2019 | 30.20 | 30.36 | 29.91 | 30.02 | 42,587,256 | -0.46(-1.51%) |
Feb 28, 2019 | 31.04 | 31.07 | 30.47 | 30.48 | 43,037,252 | -0.82(-2.63%) |
Feb 27, 2019 | 31.16 | 31.44 | 31.00 | 31.30 | 24,312,290 | +0.04(+0.14%) |
Feb 26, 2019 | 31.26 | 31.36 | 31.07 | 31.26 | 22,140,646 | +0.13(+0.41%) |
Feb 25, 2019 | 31.57 | 31.60 | 31.10 | 31.13 | 32,370,206 | -0.16(-0.52%) |
Feb 22, 2019 | 31.17 | 31.44 | 31.06 | 31.29 | 30,448,432 | +0.43(+1.38%) |
Feb 21, 2019 | 30.78 | 30.90 | 30.45 | 30.87 | 44,547,784 | -0.15(-0.48%) |
Feb 20, 2019 | 31.28 | 31.63 | 30.94 | 31.02 | 45,273,456 | -0.28(-0.88%) |
Feb 19, 2019 | 31.28 | 31.63 | 31.27 | 31.29 | 31,763,132 | -0.21(-0.68%) |
Feb 15, 2019 | 31.54 | 31.61 | 31.14 | 31.51 | 39,101,204 | +0.14(+0.45%) |
Feb 14, 2019 | 30.15 | 31.55 | 30.10 | 31.37 | 58,540,736 | +0.84(+2.74%) |
Feb 13, 2019 | 30.89 | 30.99 | 30.39 | 30.53 | 34,959,184 | -0.45(-1.44%) |
Feb 12, 2019 | 30.63 | 31.27 | 30.55 | 30.98 | 51,991,100 | +0.86(+2.85%) |
Feb 11, 2019 | 30.47 | 30.49 | 29.81 | 30.12 | 38,762,812 | -0.41(-1.35%) |
Feb 08, 2019 | 30.70 | 30.76 | 29.89 | 30.53 | 43,293,076 | +0.01(+0.05%) |
Feb 07, 2019 | 30.76 | 30.86 | 30.16 | 30.51 | 54,341,200 | -0.20(-0.65%) |
Feb 06, 2019 | 31.18 | 31.34 | 30.59 | 30.71 | 59,424,316 | -1.33(-4.16%) |
Feb 05, 2019 | 32.02 | 32.24 | 31.80 | 32.05 | 24,559,034 | -0.18(-0.55%) |
Feb 04, 2019 | 31.71 | 32.29 | 31.64 | 32.22 | 26,474,912 | +0.04(+0.13%) |
Feb 01, 2019 | 31.95 | 32.25 | 31.76 | 32.18 | 28,286,542 | +0.02(+0.07%) |
Jan 31, 2019 | 32.12 | 32.41 | 31.98 | 32.16 | 38,249,044 | +0.55(+1.73%) |
Jan 30, 2019 | 31.28 | 31.72 | 30.85 | 31.61 | 45,177,008 | +0.82(+2.67%) |
Jan 29, 2019 | 31.07 | 31.11 | 30.75 | 30.79 | 30,322,006 | +0.40(+1.33%) |
Jan 28, 2019 | 30.17 | 30.62 | 30.10 | 30.39 | 42,681,324 | -0.67(-2.17%) |
Jan 25, 2019 | 31.31 | 31.56 | 30.86 | 31.06 | 30,754,008 | +0.12(+0.39%) |
Jan 24, 2019 | 30.75 | 31.15 | 30.64 | 30.94 | 42,439,464 | +0.26(+0.83%) |
Jan 23, 2019 | 30.39 | 30.72 | 30.11 | 30.68 | 40,678,576 | +0.81(+2.70%) |
Jan 22, 2019 | 30.51 | 30.64 | 29.76 | 29.88 | 43,662,424 | -0.74(-2.43%) |
Jan 18, 2019 | 30.85 | 30.94 | 30.43 | 30.62 | 41,489,524 | +0.13(+0.42%) |
Jan 17, 2019 | 29.97 | 30.71 | 29.95 | 30.49 | 32,162,578 | +0.25(+0.82%) |
Jan 16, 2019 | 30.22 | 30.41 | 30.10 | 30.25 | 25,845,872 | -0.05(-0.16%) |
Jan 15, 2019 | 30.46 | 30.57 | 30.02 | 30.30 | 28,061,934 | -0.17(-0.56%) |
Jan 14, 2019 | 30.19 | 30.72 | 30.13 | 30.47 | 29,920,030 | +0.14(+0.47%) |
Jan 11, 2019 | 30.10 | 30.37 | 29.99 | 30.32 | 19,575,220 | -0.09(-0.28%) |
Jan 10, 2019 | 30.32 | 30.57 | 29.96 | 30.41 | 43,955,756 | -0.04(-0.14%) |
Jan 09, 2019 | 30.22 | 30.50 | 30.20 | 30.45 | 53,624,008 | +0.75(+2.53%) |
Jan 08, 2019 | 29.48 | 29.75 | 29.27 | 29.70 | 33,187,664 | +0.35(+1.21%) |
Jan 07, 2019 | 29.74 | 29.76 | 29.22 | 29.35 | 37,255,628 | -0.30(-1.00%) |
Jan 04, 2019 | 28.98 | 29.84 | 28.81 | 29.64 | 57,700,728 | +0.65(+2.25%) |
Jan 03, 2019 | 29.06 | 29.09 | 28.65 | 28.99 | 35,059,552 | +0.18(+0.64%) |
Jan 02, 2019 | 27.60 | 28.91 | 27.54 | 28.81 | 59,146,880 | +1.73(+6.39%) |
Dec 31, 2018 | 27.25 | 27.30 | 26.89 | 27.08 | 15,019,793 | +0.09(+0.32%) |
Dec 28, 2018 | 26.94 | 27.24 | 26.81 | 26.99 | 46,106,464 | +0.23(+0.87%) |
Dec 27, 2018 | 26.03 | 26.79 | 25.98 | 26.76 | 23,195,090 | +0.32(+1.21%) |
Dec 26, 2018 | 25.80 | 26.48 | 25.68 | 26.44 | 33,310,216 | +0.47(+1.83%) |
Dec 24, 2018 | 26.21 | 26.45 | 25.89 | 25.96 | 14,219,595 | -0.36(-1.37%) |
Dec 21, 2018 | 26.69 | 26.89 | 26.21 | 26.33 | 37,496,720 | -0.30(-1.12%) |
Dec 20, 2018 | 26.83 | 26.90 | 26.32 | 26.62 | 53,463,104 | +0.48(+1.82%) |
Dec 19, 2018 | 26.99 | 27.30 | 25.94 | 26.15 | 57,225,400 | -0.55(-2.04%) |
Dec 18, 2018 | 26.69 | 26.86 | 26.53 | 26.69 | 30,915,342 | +0.28(+1.06%) |
Dec 17, 2018 | 26.78 | 26.97 | 26.34 | 26.41 | 45,064,620 | -0.34(-1.28%) |
Dec 14, 2018 | 26.76 | 27.15 | 26.64 | 26.76 | 36,318,128 | -0.35(-1.29%) |
Dec 13, 2018 | 27.03 | 27.18 | 26.81 | 27.11 | 37,707,080 | +0.10(+0.36%) |
Dec 12, 2018 | 27.25 | 27.78 | 26.98 | 27.01 | 57,874,436 | +0.45(+1.68%) |
Dec 11, 2018 | 26.81 | 26.81 | 26.18 | 26.56 | 36,870,828 | +0.29(+1.12%) |
Dec 10, 2018 | 26.59 | 26.71 | 26.16 | 26.27 | 45,508,160 | -0.72(-2.66%) |
Dec 07, 2018 | 27.62 | 27.93 | 26.96 | 26.99 | 46,810,280 | -0.54(-1.98%) |
Dec 06, 2018 | 26.60 | 27.63 | 26.51 | 27.53 | 48,565,224 | +0.11(+0.41%) |
Dec 04, 2018 | 28.06 | 28.19 | 27.23 | 27.42 | 39,643,464 | -0.50(-1.78%) |
Dec 03, 2018 | 28.40 | 28.45 | 27.82 | 27.92 | 33,228,818 | +0.13(+0.48%) |
Nov 30, 2018 | 27.78 | 27.99 | 27.58 | 27.78 | 28,870,822 | -0.01(-0.05%) |
Nov 29, 2018 | 27.89 | 27.94 | 27.60 | 27.80 | 26,709,316 | +0.01(+0.02%) |
Nov 28, 2018 | 27.44 | 27.87 | 26.83 | 27.79 | 39,618,680 | +0.54(+2.00%) |
Nov 27, 2018 | 26.44 | 27.26 | 26.35 | 27.25 | 43,232,496 | +1.12(+4.30%) |
Nov 26, 2018 | 26.72 | 26.89 | 25.95 | 26.12 | 52,394,680 | -0.89(-3.31%) |
Nov 23, 2018 | 27.13 | 27.17 | 26.90 | 27.02 | 13,516,657 | -0.49(-1.78%) |
Nov 21, 2018 | 27.50 | 27.50 | 27.50 | 0 | +0.59(+2.18%) | |
Nov 20, 2018 | 27.52 | 27.59 | 26.88 | 26.92 | 38,326,052 | -0.94(-3.38%) |
Nov 19, 2018 | 27.92 | 28.07 | 27.58 | 27.86 | 33,036,694 | -0.40(-1.41%) |
Nov 16, 2018 | 27.73 | 28.35 | 27.62 | 28.26 | 50,038,492 | +0.43(+1.53%) |
Nov 15, 2018 | 27.24 | 28.06 | 27.24 | 27.83 | 46,682,324 | +0.66(+2.44%) |
Nov 14, 2018 | 27.13 | 27.22 | 26.64 | 27.17 | 41,597,448 | +0.42(+1.57%) |
Nov 13, 2018 | 26.74 | 26.96 | 26.42 | 26.75 | 49,148,144 | -0.44(-1.62%) |
Nov 12, 2018 | 27.43 | 27.49 | 27.04 | 27.19 | 26,675,668 | -0.36(-1.29%) |
Nov 09, 2018 | 27.52 | 27.64 | 26.84 | 27.55 | 40,336,952 | +0.17(+0.64%) |
Nov 08, 2018 | 27.98 | 28.21 | 27.23 | 27.37 | 39,649,068 | -0.81(-2.87%) |
Nov 07, 2018 | 28.29 | 28.29 | 27.73 | 28.18 | 34,425,908 | -0.14(-0.49%) |
Nov 06, 2018 | 28.45 | 28.61 | 28.09 | 28.32 | 29,874,850 | -0.47(-1.62%) |
Nov 05, 2018 | 28.87 | 29.01 | 28.62 | 28.79 | 37,565,908 | -0.26(-0.89%) |
Nov 02, 2018 | 29.11 | 29.35 | 28.56 | 29.05 | 39,676,412 | +0.39(+1.36%) |
Nov 01, 2018 | 28.43 | 28.86 | 28.05 | 28.66 | 44,819,832 | +0.63(+2.24%) |
Oct 31, 2018 | 28.18 | 28.22 | 27.57 | 28.03 | 43,620,860 | -0.17(-0.59%) |
Oct 30, 2018 | 27.17 | 28.19 | 27.06 | 28.19 | 71,931,848 | +1.23(+4.56%) |
Oct 29, 2018 | 28.75 | 28.89 | 26.62 | 26.97 | 106,304,784 | -0.98(-3.52%) |
Oct 26, 2018 | 27.41 | 28.07 | 27.08 | 27.95 | 70,810,632 | +0.73(+2.67%) |
Oct 25, 2018 | 26.91 | 27.61 | 26.74 | 27.22 | 53,818,588 | +0.74(+2.79%) |
Oct 24, 2018 | 27.77 | 27.79 | 26.48 | 26.48 | 53,443,116 | -1.13(-4.09%) |
Oct 23, 2018 | 27.24 | 27.75 | 26.98 | 27.62 | 43,779,076 | -0.15(-0.55%) |
Oct 22, 2018 | 27.71 | 27.96 | 27.57 | 27.77 | 33,484,442 | +0.58(+2.13%) |
Oct 19, 2018 | 27.30 | 27.52 | 26.96 | 27.19 | 47,566,228 | +0.25(+0.93%) |
Oct 18, 2018 | 27.67 | 27.68 | 26.90 | 26.94 | 50,715,568 | -0.91(-3.26%) |
Oct 17, 2018 | 27.39 | 28.08 | 27.28 | 27.85 | 40,828,608 | +0.31(+1.12%) |
Oct 16, 2018 | 27.34 | 27.55 | 27.11 | 27.54 | 38,519,608 | +0.87(+3.25%) |
Oct 15, 2018 | 26.76 | 27.12 | 26.64 | 26.67 | 45,077,584 | -0.28(-1.04%) |
Oct 12, 2018 | 26.81 | 26.97 | 26.52 | 26.95 | 52,511,328 | +0.77(+2.93%) |
Oct 11, 2018 | 26.86 | 27.07 | 26.06 | 26.18 | 62,764,492 | -0.43(-1.60%) |
Oct 10, 2018 | 27.16 | 27.18 | 26.55 | 26.61 | 55,955,348 | -1.02(-3.69%) |
Oct 09, 2018 | 27.36 | 27.87 | 27.12 | 27.63 | 62,256,276 | +0.31(+1.15%) |
Oct 08, 2018 | 27.52 | 27.60 | 26.86 | 27.32 | 121,072,240 | +1.72(+6.74%) |
Oct 05, 2018 | 25.72 | 25.81 | 25.31 | 25.59 | 65,044,832 | +0.10(+0.41%) |
Oct 04, 2018 | 25.55 | 25.71 | 24.96 | 25.49 | 59,834,788 | -0.27(-1.06%) |
Oct 03, 2018 | 26.41 | 26.44 | 25.35 | 25.76 | 126,059,048 | +0.90(+3.62%) |
Oct 02, 2018 | 24.45 | 25.06 | 24.35 | 24.86 | 76,160,952 | +1.33(+5.64%) |
Oct 01, 2018 | 23.52 | 23.68 | 23.29 | 23.53 | 25,084,818 | -0.01(-0.06%) |
Sep 28, 2018 | 23.64 | 24.03 | 23.47 | 23.55 | 38,746,700 | -0.43(-1.80%) |
Sep 27, 2018 | 23.69 | 24.22 | 23.66 | 23.98 | 44,632,376 | +0.49(+2.08%) |
Sep 26, 2018 | 23.35 | 23.78 | 23.21 | 23.49 | 47,416,852 | +0.36(+1.57%) |
Sep 25, 2018 | 22.49 | 23.19 | 22.48 | 23.13 | 35,620,784 | +0.24(+1.04%) |
Sep 24, 2018 | 23.48 | 23.57 | 22.83 | 22.89 | 52,372,892 | -0.68(-2.87%) |
Sep 21, 2018 | 23.09 | 23.80 | 23.03 | 23.57 | 49,958,124 | +0.55(+2.40%) |
Sep 20, 2018 | 23.04 | 23.14 | 22.71 | 23.02 | 40,936,276 | +0.31(+1.35%) |
Sep 19, 2018 | 22.65 | 23.09 | 22.54 | 22.71 | 45,365,512 | +0.00(+0.00%) |
Sep 18, 2018 | 22.44 | 22.83 | 22.37 | 22.71 | 43,221,488 | +0.28(+1.24%) |
Sep 17, 2018 | 21.83 | 22.48 | 21.82 | 22.43 | 54,938,076 | +0.64(+2.91%) |
Sep 14, 2018 | 21.79 | 21.95 | 21.43 | 21.79 | 54,128,228 | +0.35(+1.63%) |
Sep 13, 2018 | 21.72 | 21.88 | 21.40 | 21.44 | 51,558,724 | -0.37(-1.70%) |
Sep 12, 2018 | 22.00 | 22.07 | 21.70 | 21.81 | 48,941,688 | +0.17(+0.81%) |
Sep 11, 2018 | 21.73 | 21.83 | 21.50 | 21.64 | 57,789,136 | -0.80(-3.55%) |
Sep 10, 2018 | 22.61 | 22.68 | 22.24 | 22.44 | 39,502,336 | -0.26(-1.14%) |
Sep 07, 2018 | 22.76 | 22.96 | 22.42 | 22.69 | 42,269,868 | +0.33(+1.47%) |
Sep 06, 2018 | 21.99 | 22.41 | 21.73 | 22.37 | 48,751,388 | +0.60(+2.76%) |
Sep 05, 2018 | 21.56 | 22.03 | 21.42 | 21.77 | 47,673,816 | +0.15(+0.71%) |
Sep 04, 2018 | 21.81 | 21.95 | 21.56 | 21.61 | 55,402,132 | -1.04(-4.59%) |
Aug 31, 2018 | 22.65 | 22.65 | 22.65 | 0 | +0.57(+2.59%) | |
Aug 30, 2018 | 22.60 | 22.62 | 21.90 | 22.08 | 60,951,776 | -0.82(-3.57%) |
Aug 29, 2018 | 22.66 | 22.96 | 22.52 | 22.90 | 38,624,172 | +0.43(+1.89%) |
Aug 28, 2018 | 22.70 | 22.81 | 22.34 | 22.47 | 43,061,008 | -0.43(-1.89%) |
Aug 27, 2018 | 22.57 | 22.98 | 22.55 | 22.90 | 42,009,424 | +0.59(+2.63%) |
Aug 24, 2018 | 22.51 | 22.53 | 22.00 | 22.32 | 37,232,368 | +0.31(+1.40%) |
Aug 23, 2018 | 22.72 | 22.83 | 21.98 | 22.01 | 60,503,964 | -0.75(-3.31%) |
Aug 22, 2018 | 22.09 | 22.78 | 22.07 | 22.76 | 55,101,556 | +0.44(+1.97%) |
Aug 21, 2018 | 22.88 | 23.00 | 22.30 | 22.32 | 44,116,856 | -0.77(-3.33%) |
Aug 20, 2018 | 23.10 | 23.16 | 22.88 | 23.09 | 30,976,326 | -0.14(-0.60%) |
Aug 17, 2018 | 23.19 | 23.32 | 22.95 | 23.23 | 41,248,044 | -0.24(-1.04%) |
Aug 16, 2018 | 23.90 | 23.95 | 23.22 | 23.48 | 37,136,992 | -0.12(-0.50%) |
Aug 15, 2018 | 23.79 | 23.90 | 23.39 | 23.59 | 46,915,976 | -0.63(-2.59%) |
Aug 14, 2018 | 24.08 | 24.30 | 23.84 | 24.22 | 40,458,996 | +0.47(+2.00%) |
Aug 13, 2018 | 23.33 | 23.80 | 23.22 | 23.75 | 47,052,412 | +0.13(+0.53%) |
Aug 10, 2018 | 24.01 | 24.04 | 23.55 | 23.62 | 59,097,680 | -1.09(-4.41%) |
Aug 09, 2018 | 24.97 | 25.01 | 24.50 | 24.71 | 35,679,372 | -0.35(-1.39%) |
Aug 08, 2018 | 25.70 | 25.76 | 24.98 | 25.06 | 34,888,448 | -0.32(-1.27%) |
Aug 07, 2018 | 26.13 | 26.26 | 25.34 | 25.38 | 48,713,360 | -0.47(-1.81%) |
Aug 06, 2018 | 26.06 | 26.23 | 25.85 | 25.85 | 31,803,760 | -0.36(-1.38%) |
Aug 03, 2018 | 25.62 | 26.28 | 25.56 | 26.21 | 45,393,648 | +0.92(+3.64%) |
Aug 02, 2018 | 24.93 | 25.39 | 24.83 | 25.29 | 36,945,548 | +0.17(+0.67%) |
Aug 01, 2018 | 25.20 | 25.47 | 25.08 | 25.12 | 29,424,364 | -0.08(-0.30%) |
Jul 31, 2018 | 25.30 | 25.42 | 25.09 | 25.20 | 30,510,050 | -0.46(-1.80%) |
Jul 30, 2018 | 25.84 | 25.84 | 25.49 | 25.66 | 21,966,284 | +0.02(+0.08%) |
Jul 27, 2018 | 25.61 | 25.77 | 25.43 | 25.64 | 27,871,488 | +0.43(+1.72%) |
Jul 26, 2018 | 25.79 | 25.85 | 25.18 | 25.21 | 31,670,088 | -0.73(-2.80%) |
Jul 25, 2018 | 25.61 | 25.98 | 25.56 | 25.93 | 35,127,440 | +0.64(+2.51%) |
Jul 24, 2018 | 25.43 | 25.07 | 25.30 | 29,186,688 | +0.64(+2.58%) | |
Jul 23, 2018 | 24.73 | 24.75 | 24.52 | 24.66 | 21,723,468 | -0.22(-0.90%) |
Jul 20, 2018 | 25.10 | 24.73 | 24.89 | 62,883,196 | +0.80(+3.33%) | |
Jul 19, 2018 | 23.50 | 24.09 | 23.30 | 24.08 | 41,434,012 | +0.08(+0.32%) |
Jul 18, 2018 | 24.29 | 24.35 | 23.99 | 24.01 | 25,343,418 | -0.30(-1.24%) |
Jul 17, 2018 | 23.71 | 24.35 | 23.62 | 24.31 | 33,039,130 | +0.65(+2.74%) |
Jul 16, 2018 | 23.76 | 23.82 | 23.50 | 23.66 | 17,571,776 | -0.11(-0.47%) |
Jul 13, 2018 | 23.37 | 23.80 | 23.20 | 23.77 | 32,554,602 | +0.45(+1.95%) |
Jul 12, 2018 | 23.21 | 23.46 | 23.09 | 23.32 | 37,197,824 | +0.46(+2.02%) |
Jul 11, 2018 | 23.27 | 23.39 | 22.82 | 22.85 | 32,337,422 | -0.66(-2.82%) |
Jul 10, 2018 | 23.45 | 23.54 | 23.25 | 23.52 | 22,993,804 | +0.10(+0.45%) |
Jul 09, 2018 | 23.32 | 23.47 | 22.99 | 23.41 | 24,061,760 | +0.25(+1.08%) |
Jul 06, 2018 | 22.46 | 23.18 | 22.37 | 23.16 | 36,124,544 | +0.62(+2.76%) |
Jul 05, 2018 | 22.80 | 22.82 | 22.39 | 22.54 | 28,124,656 | -0.18(-0.80%) |
Jul 03, 2018 | 22.72 | 22.72 | 22.72 | 0 | +0.47(+2.13%) | |
Jul 02, 2018 | 22.09 | 22.27 | 22.00 | 22.25 | 16,456,882 | -0.13(-0.56%) |
Jun 29, 2018 | 22.44 | 22.63 | 22.25 | 22.37 | 25,558,136 | +0.11(+0.50%) |
Jun 28, 2018 | 22.05 | 22.35 | 21.86 | 22.26 | 46,972,592 | +0.62(+2.87%) |
Jun 27, 2018 | 22.34 | 22.51 | 21.63 | 21.64 | 47,987,940 | -0.80(-3.58%) |
Jun 26, 2018 | 22.64 | 22.67 | 22.21 | 22.44 | 27,723,688 | -0.12(-0.53%) |
Jun 25, 2018 | 22.58 | 22.67 | 22.07 | 22.56 | 48,062,540 | +0.20(+0.87%) |
Jun 22, 2018 | 22.53 | 22.58 | 22.16 | 22.37 | 41,791,484 | +0.11(+0.50%) |
Jun 21, 2018 | 22.73 | 22.81 | 22.23 | 22.25 | 38,253,568 | -0.46(-2.03%) |
Jun 20, 2018 | 23.29 | 23.30 | 22.67 | 22.71 | 31,980,114 | -0.13(-0.55%) |
Jun 19, 2018 | 22.10 | 23.13 | 22.04 | 22.84 | 51,588,572 | +0.48(+2.13%) |
Jun 18, 2018 | 22.27 | 22.57 | 22.10 | 22.37 | 32,175,906 | -0.32(-1.42%) |
Jun 15, 2018 | 22.76 | 22.21 | 22.69 | 77,731,296 | +0.25(+1.10%) | |
Jun 14, 2018 | 23.36 | 23.39 | 22.42 | 22.44 | 56,297,924 | -0.77(-3.31%) |
Jun 13, 2018 | 23.51 | 23.53 | 22.77 | 23.21 | 61,385,612 | -0.25(-1.05%) |
Jun 12, 2018 | 23.31 | 23.74 | 23.23 | 23.46 | 42,823,424 | +0.25(+1.07%) |
Jun 11, 2018 | 23.59 | 23.80 | 23.10 | 23.21 | 46,396,816 | -0.23(-1.00%) |
Jun 08, 2018 | 23.28 | 23.78 | 22.41 | 23.44 | 140,128,880 | +0.98(+4.37%) |
Jun 07, 2018 | 23.16 | 23.19 | 21.48 | 22.46 | 172,632,128 | -1.22(-5.13%) |
Jun 06, 2018 | 23.54 | 23.68 | 61,408,912 | -0.34(-1.40%) | ||
Jun 05, 2018 | 24.80 | 24.95 | 23.94 | 24.01 | 74,717,640 | -1.00(-3.98%) |
Jun 04, 2018 | 24.97 | 25.12 | 24.75 | 25.01 | 50,101,332 | +0.42(+1.70%) |
Jun 01, 2018 | 24.80 | 25.02 | 23.94 | 24.59 | 73,226,000 | +0.13(+0.53%) |
May 31, 2018 | 24.58 | 24.72 | 24.39 | 24.46 | 31,300,416 | -0.04(-0.17%) |
May 30, 2018 | 24.35 | 24.65 | 23.92 | 24.50 | 55,398,532 | +0.24(+0.99%) |
May 29, 2018 | 24.47 | 24.79 | 24.07 | 24.26 | 81,510,816 | -1.32(-5.15%) |
May 25, 2018 | 25.58 | 25.58 | 25.58 | 0 | -0.61(-2.33%) | |
May 24, 2018 | 26.05 | 26.22 | 25.77 | 26.19 | 45,410,004 | -0.34(-1.29%) |
May 23, 2018 | 26.73 | 26.84 | 26.39 | 26.53 | 40,344,156 | -0.50(-1.85%) |
May 22, 2018 | 26.61 | 27.26 | 26.47 | 27.03 | 38,856,668 | +0.67(+2.55%) |
May 21, 2018 | 26.81 | 26.86 | 26.15 | 26.36 | 30,563,774 | +0.06(+0.23%) |
May 18, 2018 | 26.13 | 26.39 | 25.83 | 26.30 | 54,376,688 | -0.54(-2.00%) |
May 17, 2018 | 27.52 | 27.55 | 26.68 | 26.84 | 48,453,848 | -1.03(-3.70%) |
May 16, 2018 | 27.80 | 27.99 | 27.69 | 27.87 | 28,324,374 | +0.30(+1.10%) |
May 15, 2018 | 27.18 | 27.69 | 26.95 | 27.56 | 37,336,140 | -0.35(-1.25%) |
May 14, 2018 | 28.28 | 28.41 | 27.69 | 27.91 | 26,780,626 | -0.20(-0.71%) |
May 11, 2018 | 28.63 | 28.80 | 28.04 | 28.11 | 34,472,144 | -0.63(-2.20%) |
May 10, 2018 | 28.26 | 28.83 | 28.21 | 28.74 | 38,082,228 | +0.95(+3.41%) |
May 09, 2018 | 27.36 | 27.82 | 27.24 | 27.80 | 30,628,778 | +0.25(+0.92%) |
May 08, 2018 | 27.59 | 27.71 | 27.14 | 27.54 | 27,685,758 | +0.01(+0.02%) |
May 07, 2018 | 27.75 | 27.94 | 27.47 | 27.54 | 20,309,646 | -0.45(-1.59%) |
May 04, 2018 | 27.71 | 28.18 | 27.69 | 27.98 | 21,097,702 | +0.01(+0.05%) |
May 03, 2018 | 28.17 | 28.29 | 27.65 | 27.97 | 31,242,082 | -0.24(-0.85%) |
May 02, 2018 | 28.58 | 28.65 | 28.14 | 28.21 | 26,389,344 | -0.47(-1.65%) |