Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 18.65 | 18.98 | 17.96 | 18.23 | 11,350,400 | -0.89(-4.65%) |
May 30, 2019 | 18.94 | 19.30 | 18.85 | 19.12 | 5,776,095 | +0.22(+1.16%) |
May 29, 2019 | 18.82 | 18.99 | 18.42 | 18.90 | 7,923,340 | -0.17(-0.89%) |
May 28, 2019 | 18.92 | 19.36 | 18.79 | 19.07 | 6,762,882 | +0.37(+1.98%) |
May 24, 2019 | 19.17 | 19.40 | 18.66 | 18.70 | 5,966,900 | -0.11(-0.58%) |
May 23, 2019 | 18.12 | 19.25 | 17.90 | 18.81 | 8,557,945 | +0.11(+0.59%) |
May 22, 2019 | 19.16 | 19.25 | 18.63 | 18.70 | 5,929,225 | -0.60(-3.11%) |
May 21, 2019 | 18.60 | 19.75 | 18.60 | 19.30 | 13,851,594 | +0.96(+5.23%) |
May 20, 2019 | 18.41 | 18.98 | 18.00 | 18.34 | 14,666,129 | -0.70(-3.68%) |
May 17, 2019 | 19.10 | 19.74 | 18.85 | 19.04 | 23,043,600 | -1.34(-6.58%) |
May 16, 2019 | 20.51 | 20.85 | 20.18 | 20.38 | 10,858,720 | +0.11(+0.54%) |
May 15, 2019 | 20.14 | 20.40 | 19.84 | 20.27 | 8,924,678 | -0.05(-0.25%) |
May 14, 2019 | 20.31 | 20.46 | 19.88 | 20.32 | 8,245,370 | +0.31(+1.55%) |
May 13, 2019 | 20.07 | 20.37 | 19.98 | 20.01 | 10,393,321 | -0.95(-4.53%) |
May 10, 2019 | 21.47 | 22.10 | 20.54 | 20.96 | 8,135,100 | -0.55(-2.56%) |
May 09, 2019 | 21.15 | 21.58 | 20.43 | 21.51 | 10,061,655 | -0.05(-0.23%) |
May 08, 2019 | 21.85 | 22.09 | 21.50 | 21.56 | 7,323,051 | -0.41(-1.87%) |
May 07, 2019 | 22.21 | 22.45 | 21.74 | 21.97 | 6,466,282 | -0.45(-2.01%) |
May 06, 2019 | 21.82 | 22.48 | 21.70 | 22.42 | 9,853,426 | -0.59(-2.56%) |
May 03, 2019 | 22.62 | 23.14 | 22.30 | 23.01 | 5,978,500 | +0.76(+3.42%) |
May 02, 2019 | 22.40 | 22.72 | 21.97 | 22.25 | 6,448,266 | +0.05(+0.23%) |
May 01, 2019 | 22.22 | 22.84 | 21.98 | 22.20 | 8,833,630 | +0.09(+0.41%) |
Apr 30, 2019 | 21.90 | 22.45 | 21.81 | 22.11 | 9,075,723 | +0.13(+0.59%) |
Apr 29, 2019 | 21.51 | 22.23 | 21.50 | 21.98 | 5,901,051 | +0.08(+0.37%) |
Apr 26, 2019 | 22.54 | 22.60 | 20.89 | 21.90 | 21,419,400 | -1.07(-4.66%) |
Apr 25, 2019 | 22.77 | 23.00 | 22.23 | 22.97 | 8,216,295 | +0.09(+0.39%) |
Apr 24, 2019 | 23.76 | 23.77 | 22.50 | 22.88 | 10,157,649 | -0.92(-3.87%) |
Apr 23, 2019 | 23.92 | 24.33 | 23.51 | 23.80 | 6,263,411 | -0.18(-0.75%) |
Apr 22, 2019 | 22.93 | 24.25 | 22.90 | 23.98 | 8,400,917 | +0.79(+3.38%) |
Apr 18, 2019 | 23.00 | 23.34 | 22.97 | 23.20 | 5,117,600 | +0.30(+1.29%) |
Apr 17, 2019 | 23.16 | 23.22 | 22.62 | 22.90 | 6,946,815 | -0.05(-0.22%) |
Apr 16, 2019 | 22.76 | 23.08 | 22.40 | 22.95 | 7,395,527 | +0.51(+2.27%) |
Apr 15, 2019 | 23.58 | 23.60 | 22.32 | 22.44 | 9,175,639 | -1.26(-5.32%) |
Apr 12, 2019 | 23.78 | 24.32 | 23.55 | 23.70 | 6,760,300 | +0.38(+1.63%) |
Apr 11, 2019 | 23.89 | 24.15 | 23.19 | 23.32 | 5,427,768 | -0.80(-3.32%) |
Apr 10, 2019 | 23.95 | 24.14 | 23.52 | 24.12 | 5,824,399 | +0.24(+1.01%) |
Apr 09, 2019 | 23.25 | 24.31 | 23.24 | 23.88 | 6,801,433 | +0.54(+2.31%) |
Apr 08, 2019 | 23.31 | 23.61 | 22.85 | 23.34 | 4,000,272 | -0.14(-0.60%) |
Apr 05, 2019 | 23.64 | 23.90 | 23.35 | 23.48 | 5,664,300 | +0.00(+0.00%) |
Apr 04, 2019 | 23.85 | 24.30 | 23.00 | 23.48 | 8,502,533 | -0.50(-2.09%) |
Apr 03, 2019 | 24.73 | 24.82 | 23.82 | 23.98 | 8,910,136 | -0.42(-1.72%) |
Apr 02, 2019 | 24.47 | 24.68 | 24.04 | 24.40 | 7,836,528 | -0.39(-1.57%) |
Apr 01, 2019 | 24.90 | 25.05 | 24.30 | 24.79 | 12,546,543 | +0.87(+3.64%) |
Mar 29, 2019 | 23.17 | 24.07 | 23.10 | 23.92 | 14,237,100 | +1.20(+5.28%) |
Mar 28, 2019 | 22.71 | 22.92 | 22.47 | 22.72 | 10,186,286 | +0.01(+0.04%) |
Mar 27, 2019 | 22.79 | 23.17 | 22.23 | 22.71 | 25,571,288 | -0.16(-0.70%) |
Mar 26, 2019 | 23.25 | 24.03 | 22.56 | 22.87 | 23,915,676 | -1.15(-4.79%) |
Mar 25, 2019 | 24.24 | 24.41 | 23.40 | 24.02 | 13,033,907 | -1.00(-4.00%) |
Mar 22, 2019 | 25.75 | 26.04 | 24.93 | 25.02 | 7,941,100 | -1.00(-3.84%) |
Mar 21, 2019 | 26.06 | 26.66 | 25.87 | 26.02 | 7,953,201 | -0.39(-1.48%) |
Mar 20, 2019 | 27.03 | 27.15 | 25.36 | 26.41 | 13,872,667 | -0.92(-3.37%) |
Mar 19, 2019 | 27.50 | 27.92 | 27.12 | 27.33 | 7,294,470 | -0.09(-0.33%) |
Mar 18, 2019 | 27.27 | 28.00 | 26.54 | 27.42 | 9,733,458 | +0.40(+1.48%) |
Mar 15, 2019 | 25.98 | 27.22 | 25.95 | 27.02 | 9,512,900 | +1.35(+5.26%) |
Mar 14, 2019 | 26.44 | 26.48 | 25.60 | 25.67 | 5,797,295 | -0.74(-2.80%) |
Mar 13, 2019 | 26.11 | 26.95 | 25.50 | 26.41 | 6,002,905 | +0.03(+0.11%) |
Mar 12, 2019 | 26.26 | 26.83 | 26.03 | 26.38 | 5,497,889 | +0.15(+0.57%) |
Mar 11, 2019 | 25.51 | 26.48 | 25.51 | 26.23 | 6,661,792 | +0.87(+3.43%) |
Mar 08, 2019 | 24.88 | 25.75 | 24.56 | 25.36 | 12,690,300 | -1.02(-3.87%) |
Mar 07, 2019 | 26.50 | 26.63 | 25.22 | 26.38 | 10,049,484 | -0.59(-2.19%) |
Mar 06, 2019 | 27.27 | 27.40 | 26.51 | 26.97 | 9,528,020 | -0.49(-1.78%) |
Mar 05, 2019 | 26.54 | 28.00 | 26.41 | 27.46 | 10,321,166 | +0.80(+3.00%) |
Mar 04, 2019 | 27.33 | 27.53 | 25.85 | 26.66 | 10,763,103 | -0.49(-1.80%) |
Mar 01, 2019 | 27.85 | 27.90 | 27.07 | 27.15 | 8,521,100 | -0.01(-0.04%) |
Feb 28, 2019 | 26.80 | 27.40 | 26.04 | 27.16 | 24,463,078 | +0.39(+1.46%) |
Feb 27, 2019 | 26.50 | 27.15 | 26.40 | 26.77 | 10,360,835 | -0.06(-0.22%) |
Feb 26, 2019 | 25.91 | 27.24 | 25.38 | 26.83 | 15,860,743 | -0.18(-0.67%) |
Feb 25, 2019 | 29.09 | 29.18 | 26.54 | 27.01 | 35,299,040 | -0.69(-2.49%) |
Feb 22, 2019 | 23.52 | 27.95 | 23.50 | 27.70 | 42,749,200 | +4.94(+21.70%) |
Feb 21, 2019 | 22.90 | 23.11 | 22.48 | 22.76 | 12,246,368 | +0.16(+0.71%) |
Feb 20, 2019 | 22.60 | 22.76 | 22.44 | 22.60 | 9,485,156 | +0.26(+1.16%) |
Feb 19, 2019 | 21.88 | 22.52 | 21.67 | 22.34 | 9,655,962 | +0.54(+2.48%) |
Feb 15, 2019 | 22.00 | 22.18 | 21.68 | 21.80 | 6,748,900 | -0.20(-0.91%) |
Feb 14, 2019 | 21.50 | 22.14 | 21.35 | 22.00 | 7,133,476 | +0.40(+1.85%) |
Feb 13, 2019 | 21.56 | 22.03 | 21.37 | 21.60 | 7,995,073 | +0.35(+1.65%) |
Feb 12, 2019 | 21.18 | 21.63 | 21.08 | 21.25 | 7,435,977 | +0.42(+2.02%) |
Feb 11, 2019 | 21.02 | 21.70 | 20.76 | 20.83 | 8,579,573 | +0.20(+0.97%) |
Feb 08, 2019 | 19.54 | 20.95 | 19.40 | 20.63 | 8,653,100 | +0.63(+3.15%) |
Feb 07, 2019 | 20.86 | 20.98 | 19.87 | 20.00 | 10,902,526 | -1.29(-6.06%) |
Feb 06, 2019 | 21.44 | 21.73 | 21.11 | 21.29 | 5,270,267 | +0.06(+0.28%) |
Feb 05, 2019 | 20.76 | 21.51 | 20.49 | 21.23 | 7,598,481 | +0.74(+3.61%) |
Feb 04, 2019 | 20.17 | 20.99 | 19.91 | 20.49 | 5,645,892 | +0.37(+1.84%) |
Feb 01, 2019 | 20.13 | 20.70 | 19.87 | 20.12 | 8,447,700 | +0.00(+0.00%) |
Jan 31, 2019 | 19.50 | 20.50 | 19.45 | 20.12 | 7,804,412 | +0.74(+3.82%) |
Jan 30, 2019 | 19.46 | 19.59 | 18.99 | 19.38 | 5,707,495 | +0.24(+1.25%) |
Jan 29, 2019 | 19.35 | 19.37 | 18.96 | 19.14 | 6,329,377 | -0.32(-1.64%) |
Jan 28, 2019 | 19.55 | 19.64 | 18.74 | 19.46 | 7,115,478 | -0.49(-2.46%) |
Jan 25, 2019 | 19.50 | 20.00 | 19.18 | 19.95 | 9,904,000 | +0.98(+5.17%) |
Jan 24, 2019 | 18.40 | 19.08 | 18.34 | 18.97 | 7,930,252 | +0.68(+3.72%) |
Jan 23, 2019 | 17.99 | 18.65 | 17.74 | 18.29 | 9,763,389 | +0.56(+3.16%) |
Jan 22, 2019 | 18.18 | 18.40 | 17.55 | 17.73 | 14,065,783 | -0.77(-4.16%) |
Jan 18, 2019 | 17.98 | 18.90 | 17.62 | 18.50 | 12,839,800 | +0.94(+5.35%) |
Jan 17, 2019 | 16.94 | 17.88 | 16.92 | 17.56 | 8,151,009 | +0.53(+3.11%) |
Jan 16, 2019 | 16.82 | 17.27 | 16.77 | 17.03 | 5,643,144 | +0.28(+1.67%) |
Jan 15, 2019 | 17.01 | 17.11 | 16.51 | 16.75 | 8,229,700 | +0.04(+0.24%) |
Jan 14, 2019 | 16.95 | 17.14 | 16.51 | 16.71 | 12,285,063 | -1.11(-6.23%) |
Jan 11, 2019 | 18.10 | 18.39 | 17.67 | 17.82 | 11,311,800 | -0.34(-1.87%) |
Jan 10, 2019 | 17.02 | 18.50 | 16.86 | 18.16 | 16,002,931 | +0.87(+5.03%) |
Jan 09, 2019 | 17.16 | 17.58 | 16.81 | 17.29 | 9,704,276 | +0.31(+1.83%) |
Jan 08, 2019 | 17.33 | 17.40 | 16.18 | 16.98 | 9,047,316 | -0.24(-1.39%) |
Jan 07, 2019 | 16.54 | 17.45 | 16.45 | 17.22 | 10,327,298 | +0.98(+6.03%) |
Jan 04, 2019 | 15.24 | 16.52 | 15.18 | 16.24 | 11,734,300 | +1.44(+9.73%) |
Jan 03, 2019 | 14.97 | 15.33 | 14.77 | 14.80 | 3,407,605 | -0.42(-2.76%) |
Jan 02, 2019 | 14.56 | 15.55 | 14.35 | 15.22 | 5,458,711 | +0.35(+2.35%) |
Dec 31, 2018 | 15.50 | 15.64 | 14.76 | 14.87 | 5,308,000 | -0.50(-3.25%) |
Dec 28, 2018 | 15.50 | 15.59 | 14.95 | 15.37 | 4,959,500 | -0.08(-0.52%) |
Dec 27, 2018 | 15.20 | 15.69 | 14.52 | 15.45 | 10,029,484 | -0.18(-1.15%) |
Dec 26, 2018 | 15.11 | 15.69 | 14.65 | 15.63 | 5,581,922 | +0.53(+3.51%) |
Dec 24, 2018 | 14.51 | 15.22 | 14.39 | 15.10 | 5,120,400 | +0.16(+1.07%) |
Dec 21, 2018 | 15.70 | 15.80 | 14.44 | 14.94 | 9,989,100 | -0.64(-4.11%) |
Dec 20, 2018 | 15.59 | 16.10 | 15.26 | 15.58 | 8,091,633 | -0.03(-0.19%) |
Dec 19, 2018 | 16.27 | 16.40 | 15.34 | 15.61 | 8,257,790 | -0.73(-4.47%) |
Dec 18, 2018 | 16.48 | 16.80 | 16.15 | 16.34 | 7,434,154 | -0.23(-1.39%) |
Dec 17, 2018 | 17.69 | 17.86 | 16.25 | 16.57 | 7,918,521 | -1.13(-6.38%) |
Dec 14, 2018 | 17.84 | 18.11 | 17.53 | 17.70 | 7,100,300 | -0.60(-3.28%) |
Dec 13, 2018 | 18.52 | 18.74 | 18.12 | 18.30 | 4,165,636 | -0.11(-0.60%) |
Dec 12, 2018 | 18.40 | 18.70 | 18.22 | 18.41 | 9,110,047 | +0.39(+2.16%) |
Dec 11, 2018 | 18.26 | 18.75 | 17.91 | 18.02 | 6,567,490 | +0.01(+0.06%) |
Dec 10, 2018 | 18.20 | 18.80 | 17.53 | 18.01 | 7,377,232 | -0.51(-2.75%) |
Dec 07, 2018 | 19.83 | 20.06 | 18.38 | 18.52 | 9,349,600 | -1.32(-6.65%) |
Dec 06, 2018 | 18.94 | 19.92 | 18.90 | 19.84 | 5,640,008 | +0.26(+1.33%) |
Dec 04, 2018 | 20.55 | 20.80 | 19.38 | 19.58 | 8,246,300 | -1.15(-5.55%) |
Dec 03, 2018 | 21.60 | 21.80 | 20.58 | 20.73 | 15,318,511 | +0.42(+2.07%) |
Nov 30, 2018 | 18.90 | 20.39 | 18.90 | 20.31 | 14,861,000 | +1.10(+5.73%) |
Nov 29, 2018 | 19.52 | 19.88 | 19.01 | 19.21 | 9,754,868 | -0.71(-3.56%) |
Nov 28, 2018 | 20.01 | 20.33 | 19.03 | 19.92 | 9,123,041 | +0.05(+0.25%) |
Nov 27, 2018 | 19.89 | 20.29 | 19.74 | 19.87 | 4,791,373 | -0.26(-1.29%) |
Nov 26, 2018 | 20.09 | 20.45 | 19.85 | 20.13 | 4,256,341 | +0.43(+2.18%) |
Nov 23, 2018 | 19.95 | 20.44 | 19.49 | 19.70 | 3,802,500 | -0.66(-3.24%) |
Nov 21, 2018 | 20.36 | 20.36 | 20.36 | 0 | +1.27(+6.65%) | |
Nov 20, 2018 | 18.65 | 19.47 | 18.49 | 19.09 | 5,550,227 | -0.44(-2.25%) |
Nov 19, 2018 | 20.55 | 20.70 | 19.50 | 19.53 | 7,149,377 | -1.27(-6.11%) |
Nov 16, 2018 | 20.96 | 21.25 | 20.41 | 20.80 | 5,548,600 | -0.28(-1.33%) |
Nov 15, 2018 | 20.42 | 21.19 | 19.98 | 21.08 | 5,927,432 | +0.68(+3.33%) |
Nov 14, 2018 | 20.74 | 21.14 | 19.85 | 20.40 | 6,979,987 | +0.08(+0.39%) |
Nov 13, 2018 | 19.98 | 20.78 | 19.81 | 20.32 | 7,223,202 | +0.75(+3.83%) |
Nov 12, 2018 | 19.95 | 20.00 | 19.22 | 19.57 | 5,410,344 | -0.43(-2.15%) |
Nov 09, 2018 | 20.25 | 20.25 | 19.70 | 20.00 | 6,532,100 | -0.87(-4.17%) |
Nov 08, 2018 | 21.70 | 22.02 | 20.75 | 20.87 | 5,611,168 | -1.08(-4.92%) |
Nov 07, 2018 | 22.03 | 22.28 | 21.52 | 21.95 | 4,706,052 | +0.47(+2.19%) |
Nov 06, 2018 | 21.07 | 22.14 | 21.03 | 21.48 | 7,099,231 | +0.32(+1.51%) |
Nov 05, 2018 | 20.89 | 21.32 | 20.57 | 21.16 | 4,771,799 | +0.03(+0.14%) |
Nov 02, 2018 | 22.77 | 22.80 | 20.53 | 21.13 | 17,008,700 | -1.14(-5.12%) |
Nov 01, 2018 | 20.05 | 22.47 | 19.85 | 22.27 | 17,726,818 | +2.63(+13.39%) |
Oct 31, 2018 | 19.47 | 20.39 | 19.03 | 19.64 | 34,193,772 | +0.44(+2.29%) |
Oct 30, 2018 | 20.64 | 22.39 | 20.52 | 19.20 | 10,969,419 | -2.17(-10.15%) |
Oct 29, 2018 | 22.35 | 22.47 | 20.80 | 21.37 | 9,814,069 | -0.69(-3.13%) |
Oct 26, 2018 | 21.50 | 22.35 | 21.21 | 22.06 | 10,003,700 | -0.49(-2.17%) |
Oct 25, 2018 | 22.31 | 23.18 | 22.26 | 22.55 | 8,106,464 | +0.15(+0.67%) |
Oct 24, 2018 | 23.39 | 23.47 | 22.09 | 22.40 | 8,091,319 | -0.77(-3.32%) |
Oct 23, 2018 | 22.57 | 23.38 | 20.95 | 23.17 | 13,124,025 | -0.70(-2.93%) |
Oct 22, 2018 | 24.03 | 24.49 | 23.56 | 23.87 | 8,318,997 | +0.30(+1.27%) |
Oct 19, 2018 | 24.93 | 24.99 | 23.31 | 23.57 | 9,469,800 | -0.89(-3.64%) |
Oct 18, 2018 | 24.29 | 24.51 | 23.44 | 24.46 | 10,074,326 | -0.35(-1.41%) |
Oct 17, 2018 | 26.51 | 26.57 | 24.60 | 24.81 | 12,361,887 | -1.12(-4.32%) |
Oct 16, 2018 | 26.15 | 26.15 | 25.00 | 25.93 | 10,360,839 | -0.17(-0.65%) |
Oct 15, 2018 | 25.51 | 26.25 | 25.22 | 26.10 | 9,966,429 | +0.10(+0.38%) |
Oct 12, 2018 | 25.71 | 26.44 | 25.21 | 26.00 | 11,288,600 | +1.13(+4.54%) |
Oct 11, 2018 | 24.01 | 25.11 | 23.66 | 24.87 | 11,019,050 | +0.27(+1.10%) |
Oct 10, 2018 | 25.96 | 26.19 | 24.58 | 24.60 | 10,133,619 | -1.36(-5.24%) |
Oct 09, 2018 | 26.27 | 26.59 | 25.71 | 25.96 | 5,365,169 | -0.48(-1.82%) |
Oct 08, 2018 | 24.95 | 26.50 | 24.73 | 26.44 | 8,768,200 | +0.95(+3.73%) |
Oct 05, 2018 | 25.25 | 25.98 | 24.81 | 25.49 | 9,219,100 | +0.18(+0.71%) |
Oct 04, 2018 | 26.45 | 26.57 | 25.00 | 25.31 | 16,064,655 | -1.58(-5.88%) |
Oct 03, 2018 | 26.87 | 27.38 | 26.65 | 26.89 | 8,178,158 | +0.42(+1.59%) |
Oct 02, 2018 | 26.51 | 26.84 | 25.70 | 26.47 | 10,775,841 | -0.44(-1.64%) |
Oct 01, 2018 | 27.00 | 27.40 | 26.70 | 26.91 | 6,774,986 | -0.16(-0.59%) |
Sep 28, 2018 | 27.75 | 28.35 | 26.96 | 27.07 | 9,645,700 | -0.68(-2.45%) |
Sep 27, 2018 | 27.11 | 28.36 | 27.01 | 27.75 | 8,309,474 | +0.75(+2.78%) |
Sep 26, 2018 | 26.72 | 27.85 | 26.40 | 27.00 | 11,045,831 | +0.50(+1.89%) |
Sep 25, 2018 | 26.12 | 27.03 | 26.02 | 26.50 | 7,554,297 | +0.61(+2.36%) |
Sep 24, 2018 | 25.52 | 26.23 | 24.86 | 25.89 | 13,841,394 | -0.36(-1.37%) |
Sep 21, 2018 | 27.81 | 27.85 | 26.20 | 26.25 | 12,590,100 | -1.18(-4.30%) |
Sep 20, 2018 | 28.03 | 28.49 | 26.95 | 27.43 | 7,732,805 | -0.29(-1.05%) |
Sep 19, 2018 | 26.53 | 28.12 | 26.49 | 27.72 | 8,987,237 | +1.39(+5.28%) |
Sep 18, 2018 | 27.39 | 27.48 | 26.05 | 26.33 | 11,960,818 | -0.51(-1.90%) |
Sep 17, 2018 | 27.69 | 28.25 | 26.68 | 26.84 | 11,768,491 | -1.72(-6.02%) |
Sep 14, 2018 | 30.50 | 30.51 | 28.56 | 28.56 | 10,710,400 | -1.73(-5.71%) |
Sep 13, 2018 | 29.65 | 30.90 | 29.25 | 30.29 | 19,378,948 | +1.70(+5.95%) |
Sep 12, 2018 | 26.60 | 28.70 | 26.36 | 28.59 | 14,501,339 | +1.90(+7.12%) |
Sep 11, 2018 | 26.40 | 27.30 | 26.00 | 26.69 | 7,182,771 | -0.25(-0.93%) |
Sep 10, 2018 | 27.19 | 27.68 | 26.35 | 26.94 | 6,544,145 | -0.22(-0.81%) |
Sep 07, 2018 | 26.57 | 28.03 | 26.56 | 27.16 | 6,608,700 | +0.16(+0.59%) |
Sep 06, 2018 | 27.50 | 28.15 | 26.51 | 27.00 | 7,442,881 | -0.16(-0.59%) |
Sep 05, 2018 | 28.00 | 28.00 | 26.75 | 27.16 | 10,434,101 | -1.36(-4.77%) |
Sep 04, 2018 | 29.10 | 29.33 | 27.91 | 28.52 | 8,767,667 | -0.38(-1.31%) |
Aug 31, 2018 | 28.90 | 28.90 | 28.90 | 0 | -0.54(-1.83%) | |
Aug 30, 2018 | 29.90 | 30.39 | 29.10 | 29.44 | 9,061,776 | -0.95(-3.13%) |
Aug 29, 2018 | 30.40 | 30.79 | 29.86 | 30.39 | 7,650,734 | -0.11(-0.36%) |
Aug 28, 2018 | 32.25 | 32.46 | 29.71 | 30.50 | 15,186,767 | -0.62(-1.99%) |
Aug 27, 2018 | 29.60 | 31.97 | 29.56 | 31.12 | 23,868,666 | +2.47(+8.62%) |
Aug 24, 2018 | 29.06 | 29.39 | 28.50 | 28.65 | 7,932,400 | +0.04(+0.14%) |
Aug 23, 2018 | 29.28 | 29.92 | 28.19 | 28.61 | 12,377,942 | -0.20(-0.69%) |
Aug 22, 2018 | 28.92 | 29.69 | 28.66 | 28.81 | 8,469,260 | -0.19(-0.66%) |
Aug 21, 2018 | 29.08 | 29.79 | 28.75 | 29.00 | 14,918,360 | +0.91(+3.24%) |
Aug 20, 2018 | 27.05 | 28.80 | 26.65 | 28.09 | 16,390,772 | +1.71(+6.48%) |
Aug 17, 2018 | 25.91 | 26.99 | 25.03 | 26.38 | 11,258,100 | +0.36(+1.38%) |
Aug 16, 2018 | 26.85 | 27.30 | 26.00 | 26.02 | 9,714,172 | -0.11(-0.42%) |
Aug 15, 2018 | 25.14 | 26.40 | 24.58 | 26.13 | 18,828,108 | -0.76(-2.83%) |
Aug 14, 2018 | 27.89 | 28.14 | 26.41 | 26.89 | 16,606,873 | -1.58(-5.55%) |
Aug 13, 2018 | 29.41 | 30.09 | 28.32 | 28.47 | 8,882,586 | -0.93(-3.16%) |
Aug 10, 2018 | 28.60 | 29.40 | 28.47 | 29.40 | 7,526,900 | +0.23(+0.79%) |
Aug 09, 2018 | 29.50 | 30.08 | 28.88 | 29.17 | 8,191,932 | +0.07(+0.24%) |
Aug 08, 2018 | 30.35 | 30.54 | 28.84 | 29.10 | 9,310,576 | -1.04(-3.45%) |
Aug 07, 2018 | 29.50 | 30.77 | 29.22 | 30.14 | 15,039,706 | +1.03(+3.54%) |
Aug 06, 2018 | 28.94 | 29.63 | 28.67 | 29.11 | 11,870,777 | +0.61(+2.14%) |
Aug 03, 2018 | 30.40 | 30.40 | 28.01 | 28.50 | 23,358,000 | -1.92(-6.31%) |
Aug 02, 2018 | 30.50 | 30.87 | 29.61 | 30.42 | 20,760,250 | -1.67(-5.20%) |
Aug 01, 2018 | 32.90 | 33.56 | 31.61 | 32.09 | 27,943,836 | +0.07(+0.22%) |
Jul 31, 2018 | 31.00 | 32.19 | 30.05 | 32.02 | 19,677,636 | +1.28(+4.16%) |
Jul 30, 2018 | 31.63 | 31.94 | 30.05 | 30.74 | 17,396,236 | -1.41(-4.39%) |
Jul 27, 2018 | 33.43 | 33.53 | 31.80 | 32.15 | 12,424,600 | -0.88(-2.66%) |
Jul 26, 2018 | 32.90 | 33.85 | 32.62 | 33.03 | 12,658,053 | -0.50(-1.49%) |
Jul 25, 2018 | 33.58 | 31.24 | 33.53 | 21,725,058 | +1.93(+6.11%) | |
Jul 24, 2018 | 32.90 | 33.50 | 30.87 | 31.60 | 26,754,432 | -0.84(-2.59%) |
Jul 23, 2018 | 33.23 | 33.71 | 32.18 | 32.44 | 14,617,148 | -0.83(-2.49%) |
Jul 20, 2018 | 32.67 | 33.50 | 31.60 | 33.27 | 27,003,304 | +0.62(+1.90%) |
Jul 19, 2018 | 35.50 | 36.12 | 32.51 | 32.65 | 32,349,332 | -3.31(-9.20%) |
Jul 18, 2018 | 37.47 | 38.11 | 35.55 | 35.96 | 29,545,392 | -1.04(-2.81%) |
Jul 17, 2018 | 35.20 | 37.75 | 35.01 | 37.00 | 33,950,808 | +0.07(+0.19%) |
Jul 16, 2018 | 34.63 | 37.00 | 34.20 | 36.93 | 38,955,172 | +2.98(+8.78%) |
Jul 13, 2018 | 33.95 | 26,145,056 | -1.09(-3.11%) | |||
Jul 12, 2018 | 35.08 | 31.83 | 35.04 | 49,404,116 | +3.40(+10.75%) | |
Jul 11, 2018 | 30.04 | 31.98 | 30.01 | 31.64 | 28,312,094 | +0.47(+1.51%) |
Jul 10, 2018 | 31.47 | 32.40 | 30.82 | 31.17 | 27,848,574 | -0.65(-2.04%) |
Jul 09, 2018 | 30.82 | 32.35 | 29.82 | 31.82 | 35,507,792 | +1.90(+6.35%) |
Jul 06, 2018 | 29.32 | 31.17 | 28.94 | 29.92 | 37,612,152 | -1.27(-4.07%) |
Jul 05, 2018 | 33.31 | 33.50 | 30.30 | 31.19 | 30,058,448 | -1.79(-5.43%) |
Jul 03, 2018 | 32.98 | 32.98 | 32.98 | 0 | +0.18(+0.55%) | |
Jul 02, 2018 | 31.69 | 32.99 | 30.91 | 32.80 | 19,924,580 | +0.50(+1.55%) |
Jun 29, 2018 | 33.50 | 33.75 | 31.71 | 32.30 | 23,663,378 | +0.35(+1.10%) |
Jun 28, 2018 | 30.75 | 33.20 | 30.20 | 31.95 | 40,921,036 | +0.73(+2.34%) |
Jun 27, 2018 | 37.52 | 38.30 | 31.00 | 31.22 | 52,634,028 | -4.81(-13.35%) |
Jun 26, 2018 | 34.88 | 36.04 | 33.93 | 36.03 | 34,899,588 | +3.15(+9.58%) |
Jun 25, 2018 | 33.39 | 34.55 | 32.60 | 32.88 | 42,419,660 | -3.41(-9.40%) |
Jun 22, 2018 | 38.89 | 39.80 | 35.11 | 36.29 | 52,776,440 | -2.54(-6.54%) |
Jun 21, 2018 | 43.99 | 44.46 | 37.80 | 38.83 | 57,219,744 | -5.37(-12.15%) |
Jun 20, 2018 | 45.19 | 45.50 | 41.42 | 44.20 | 43,536,156 | +1.62(+3.80%) |
Jun 19, 2018 | 43.01 | 46.23 | 40.50 | 42.58 | 58,546,172 | -1.35(-3.07%) |
Jun 18, 2018 | 39.90 | 43.95 | 39.11 | 43.93 | 41,972,340 | +3.77(+9.39%) |
Jun 15, 2018 | 43.23 | 40.51 | 40.16 | 61,965,388 | -0.35(-0.86%) | |
Jun 14, 2018 | 35.45 | 40.90 | 35.05 | 40.51 | 45,181,304 | +5.76(+16.58%) |
Jun 13, 2018 | 34.98 | 35.24 | 34.18 | 34.75 | 15,254,953 | +0.23(+0.67%) |
Jun 12, 2018 | 35.85 | 35.95 | 33.62 | 34.52 | 23,109,552 | +0.01(+0.03%) |
Jun 11, 2018 | 34.28 | 35.55 | 33.55 | 34.51 | 32,240,008 | +1.69(+5.15%) |
Jun 08, 2018 | 30.70 | 34.35 | 30.12 | 32.82 | 33,587,912 | +1.97(+6.39%) |
Jun 07, 2018 | 29.00 | 30.99 | 29.00 | 30.85 | 17,481,166 | +1.85(+6.38%) |
Jun 06, 2018 | 28.60 | 29.00 | 15,913,415 | -0.26(-0.89%) | ||
Jun 05, 2018 | 29.50 | 29.72 | 27.75 | 29.26 | 20,425,988 | +0.07(+0.24%) |
Jun 04, 2018 | 29.87 | 32.40 | 28.05 | 29.19 | 41,692,816 | +0.73(+2.57%) |