Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 32.64 | 32.70 | 32.35 | 32.42 | 29,522,180 | +0.02(+0.07%) |
Jun 27, 2019 | 32.02 | 32.54 | 31.65 | 32.40 | 44,012,264 | +0.10(+0.32%) |
Jun 26, 2019 | 32.44 | 32.48 | 32.06 | 32.29 | 47,791,980 | +0.26(+0.81%) |
Jun 25, 2019 | 32.75 | 32.83 | 31.96 | 32.03 | 49,389,752 | -0.88(-2.66%) |
Jun 24, 2019 | 32.80 | 33.09 | 32.68 | 32.91 | 25,011,288 | +0.01(+0.02%) |
Jun 21, 2019 | 32.56 | 32.99 | 32.55 | 32.90 | 45,431,676 | +0.14(+0.43%) |
Jun 20, 2019 | 32.87 | 33.09 | 32.49 | 32.76 | 66,560,952 | +0.65(+2.03%) |
Jun 19, 2019 | 31.66 | 32.21 | 31.44 | 32.11 | 31,061,740 | +0.36(+1.14%) |
Jun 18, 2019 | 31.43 | 31.83 | 31.40 | 31.75 | 34,025,268 | +0.82(+2.64%) |
Jun 17, 2019 | 31.08 | 31.28 | 30.77 | 30.93 | 24,600,690 | +0.00(+0.00%) |
Jun 14, 2019 | 31.33 | 31.45 | 30.75 | 30.93 | 50,208,944 | -0.71(-2.24%) |
Jun 13, 2019 | 31.71 | 31.97 | 31.50 | 31.64 | 36,384,592 | +0.31(+1.01%) |
Jun 12, 2019 | 31.65 | 31.98 | 31.26 | 31.32 | 48,817,880 | -0.42(-1.31%) |
Jun 11, 2019 | 31.32 | 31.76 | 31.21 | 31.74 | 42,726,660 | +0.79(+2.55%) |
Jun 10, 2019 | 31.04 | 31.19 | 30.73 | 30.95 | 32,062,904 | -0.24(-0.77%) |
Jun 07, 2019 | 31.01 | 31.48 | 30.94 | 31.19 | 31,494,778 | +0.28(+0.90%) |
Jun 06, 2019 | 30.89 | 31.08 | 30.58 | 30.91 | 24,754,232 | +0.48(+1.59%) |
Jun 05, 2019 | 31.19 | 31.19 | 30.28 | 30.43 | 38,025,084 | -0.73(-2.35%) |
Jun 04, 2019 | 30.93 | 31.18 | 30.79 | 31.16 | 34,839,480 | +0.44(+1.43%) |
Jun 03, 2019 | 30.79 | 30.95 | 30.51 | 30.72 | 37,839,140 | +0.23(+0.74%) |
May 31, 2019 | 30.28 | 30.91 | 30.23 | 30.50 | 53,256,908 | +0.21(+0.70%) |
May 30, 2019 | 30.10 | 30.56 | 30.09 | 30.28 | 47,763,396 | +0.32(+1.08%) |
May 29, 2019 | 29.69 | 30.09 | 29.54 | 29.96 | 42,562,628 | +0.47(+1.59%) |
May 28, 2019 | 29.18 | 29.70 | 28.96 | 29.49 | 51,534,276 | +0.78(+2.70%) |
May 24, 2019 | 28.92 | 28.92 | 28.61 | 28.72 | 28,648,664 | +0.09(+0.31%) |
May 23, 2019 | 28.51 | 28.97 | 28.34 | 28.63 | 29,091,666 | -0.19(-0.66%) |
May 22, 2019 | 29.07 | 29.19 | 28.74 | 28.82 | 28,727,814 | +0.07(+0.25%) |
May 21, 2019 | 27.77 | 28.84 | 27.63 | 28.75 | 48,960,400 | +1.13(+4.08%) |
May 20, 2019 | 27.18 | 27.77 | 27.02 | 27.62 | 43,017,308 | +0.53(+1.97%) |
May 17, 2019 | 27.28 | 27.66 | 26.87 | 27.09 | 44,683,464 | -0.48(-1.75%) |
May 16, 2019 | 27.88 | 28.09 | 27.44 | 27.57 | 45,282,056 | -0.58(-2.06%) |
May 15, 2019 | 27.79 | 28.48 | 27.73 | 28.15 | 28,791,478 | -0.39(-1.36%) |
May 14, 2019 | 28.56 | 28.77 | 28.37 | 28.53 | 34,648,740 | +0.10(+0.33%) |
May 13, 2019 | 28.62 | 28.78 | 28.36 | 28.44 | 50,746,864 | -1.03(-3.50%) |
May 10, 2019 | 29.54 | 29.66 | 28.89 | 29.47 | 35,308,356 | -0.03(-0.10%) |
May 09, 2019 | 29.41 | 29.74 | 29.10 | 29.50 | 33,634,272 | -0.45(-1.52%) |
May 08, 2019 | 30.01 | 30.26 | 29.94 | 29.96 | 35,930,364 | +0.58(+1.97%) |
May 07, 2019 | 29.13 | 29.38 | 28.63 | 29.38 | 42,952,260 | -0.25(-0.84%) |
May 06, 2019 | 29.46 | 29.72 | 29.44 | 29.63 | 27,244,322 | -0.53(-1.77%) |
May 03, 2019 | 30.07 | 30.23 | 29.97 | 30.16 | 25,981,864 | +0.40(+1.33%) |
May 02, 2019 | 29.77 | 29.93 | 29.66 | 29.77 | 31,238,656 | -0.04(-0.12%) |
May 01, 2019 | 30.36 | 30.54 | 29.76 | 29.80 | 36,409,744 | -0.51(-1.67%) |
Apr 30, 2019 | 30.26 | 30.39 | 29.87 | 30.31 | 36,985,700 | +0.12(+0.39%) |
Apr 29, 2019 | 30.44 | 30.53 | 30.09 | 30.19 | 22,805,492 | -0.01(-0.05%) |
Apr 26, 2019 | 30.09 | 30.35 | 29.94 | 30.20 | 67,072,860 | +0.12(+0.41%) |
Apr 25, 2019 | 29.41 | 30.12 | 29.22 | 30.08 | 40,722,088 | +0.72(+2.47%) |
Apr 24, 2019 | 29.90 | 29.90 | 29.11 | 29.35 | 45,994,940 | -0.77(-2.55%) |
Apr 23, 2019 | 29.85 | 30.32 | 29.71 | 30.12 | 39,976,340 | +0.48(+1.61%) |
Apr 22, 2019 | 29.63 | 29.87 | 29.41 | 29.65 | 27,526,774 | +0.02(+0.07%) |
Apr 18, 2019 | 29.43 | 30.08 | 29.20 | 29.63 | 50,966,496 | +0.30(+1.02%) |
Apr 17, 2019 | 30.06 | 30.08 | 28.93 | 29.33 | 56,656,700 | -0.54(-1.81%) |
Apr 16, 2019 | 29.60 | 30.23 | 29.57 | 29.87 | 36,119,276 | +0.12(+0.42%) |
Apr 15, 2019 | 29.93 | 29.98 | 29.57 | 29.74 | 31,281,486 | +0.22(+0.74%) |
Apr 12, 2019 | 30.00 | 30.35 | 29.32 | 29.52 | 74,581,192 | -0.84(-2.77%) |
Apr 11, 2019 | 30.72 | 30.80 | 30.12 | 30.37 | 37,152,836 | -0.57(-1.85%) |
Apr 10, 2019 | 30.97 | 31.17 | 30.75 | 30.94 | 25,313,600 | +0.12(+0.40%) |
Apr 09, 2019 | 30.95 | 31.00 | 30.51 | 30.81 | 34,378,420 | -0.42(-1.34%) |
Apr 08, 2019 | 31.05 | 31.31 | 30.86 | 31.23 | 34,365,920 | +0.26(+0.85%) |
Apr 05, 2019 | 30.75 | 31.19 | 30.67 | 30.97 | 34,143,688 | +0.14(+0.45%) |
Apr 04, 2019 | 30.07 | 30.91 | 30.01 | 30.83 | 44,222,480 | +0.67(+2.23%) |
Apr 03, 2019 | 30.91 | 31.04 | 30.03 | 30.15 | 42,753,808 | -0.43(-1.41%) |
Apr 02, 2019 | 30.80 | 30.83 | 30.24 | 30.59 | 39,346,736 | -0.02(-0.07%) |
Apr 01, 2019 | 30.64 | 30.90 | 30.48 | 30.61 | 44,513,100 | +0.59(+1.98%) |
Mar 29, 2019 | 30.09 | 30.50 | 29.90 | 30.01 | 51,870,452 | +0.23(+0.76%) |
Mar 28, 2019 | 28.73 | 29.98 | 28.70 | 29.79 | 86,428,832 | +1.03(+3.56%) |
Mar 27, 2019 | 29.55 | 29.69 | 28.73 | 28.76 | 105,304,744 | -1.71(-5.62%) |
Mar 26, 2019 | 30.33 | 30.57 | 29.93 | 30.48 | 49,229,604 | +0.50(+1.66%) |
Mar 25, 2019 | 29.71 | 30.23 | 29.66 | 29.98 | 53,221,056 | +0.37(+1.26%) |
Mar 22, 2019 | 30.30 | 30.55 | 29.55 | 29.60 | 106,479,672 | -1.88(-5.98%) |
Mar 21, 2019 | 32.03 | 32.09 | 30.81 | 31.49 | 89,874,160 | -0.74(-2.30%) |
Mar 20, 2019 | 32.33 | 32.83 | 32.02 | 32.23 | 44,723,744 | -0.25(-0.77%) |
Mar 19, 2019 | 32.61 | 32.94 | 32.39 | 32.47 | 33,291,904 | -0.04(-0.11%) |
Mar 18, 2019 | 32.03 | 32.61 | 32.00 | 32.51 | 33,039,226 | +0.52(+1.62%) |
Mar 15, 2019 | 31.82 | 32.17 | 31.79 | 31.99 | 36,335,768 | +0.35(+1.11%) |
Mar 14, 2019 | 31.89 | 31.92 | 31.33 | 31.64 | 34,129,116 | -0.40(-1.23%) |
Mar 13, 2019 | 31.57 | 32.25 | 31.45 | 32.03 | 39,129,244 | +0.34(+1.09%) |
Mar 12, 2019 | 31.61 | 31.87 | 31.54 | 31.69 | 27,811,266 | +0.15(+0.49%) |
Mar 11, 2019 | 30.95 | 31.58 | 30.95 | 31.54 | 44,481,576 | +1.03(+3.36%) |
Mar 08, 2019 | 30.14 | 30.56 | 30.04 | 30.51 | 48,297,648 | +0.36(+1.19%) |
Mar 07, 2019 | 30.50 | 30.53 | 29.83 | 30.15 | 47,742,804 | -0.23(-0.77%) |
Mar 06, 2019 | 31.26 | 31.34 | 30.27 | 30.39 | 47,052,056 | -0.87(-2.79%) |
Mar 05, 2019 | 31.01 | 31.44 | 30.86 | 31.26 | 20,714,276 | +0.23(+0.76%) |
Mar 04, 2019 | 31.02 | 31.08 | 30.64 | 31.02 | 25,630,576 | +0.01(+0.05%) |
Mar 01, 2019 | 31.19 | 31.36 | 30.89 | 31.01 | 41,226,200 | -0.48(-1.51%) |
Feb 28, 2019 | 32.06 | 32.09 | 31.47 | 31.49 | 41,661,808 | -0.85(-2.63%) |
Feb 27, 2019 | 32.19 | 32.47 | 32.03 | 32.34 | 23,535,286 | +0.04(+0.14%) |
Feb 26, 2019 | 32.29 | 32.39 | 32.09 | 32.29 | 21,433,046 | +0.13(+0.41%) |
Feb 25, 2019 | 32.61 | 32.64 | 32.13 | 32.16 | 31,335,678 | -0.17(-0.52%) |
Feb 22, 2019 | 32.20 | 32.48 | 32.09 | 32.33 | 29,475,320 | +0.44(+1.38%) |
Feb 21, 2019 | 31.79 | 31.93 | 31.46 | 31.89 | 43,124,064 | -0.15(-0.48%) |
Feb 20, 2019 | 32.31 | 32.67 | 31.96 | 32.04 | 43,826,548 | -0.29(-0.88%) |
Feb 19, 2019 | 32.31 | 32.68 | 32.31 | 32.33 | 30,748,004 | -0.22(-0.68%) |
Feb 15, 2019 | 32.58 | 32.66 | 32.17 | 32.55 | 37,851,560 | +0.15(+0.45%) |
Feb 14, 2019 | 31.14 | 32.59 | 31.10 | 32.40 | 56,669,816 | +0.86(+2.74%) |
Feb 13, 2019 | 31.91 | 32.01 | 31.39 | 31.54 | 33,841,916 | -0.46(-1.44%) |
Feb 12, 2019 | 31.64 | 32.30 | 31.56 | 32.00 | 50,329,500 | +0.89(+2.85%) |
Feb 11, 2019 | 31.48 | 31.50 | 30.79 | 31.11 | 37,523,980 | -0.42(-1.35%) |
Feb 08, 2019 | 31.71 | 31.78 | 30.88 | 31.54 | 41,909,456 | +0.01(+0.05%) |
Feb 07, 2019 | 31.78 | 31.87 | 31.16 | 31.52 | 52,604,492 | -0.21(-0.65%) |
Feb 06, 2019 | 32.21 | 32.38 | 31.60 | 31.73 | 57,525,156 | -1.38(-4.16%) |
Feb 05, 2019 | 33.08 | 33.31 | 32.85 | 33.10 | 23,774,144 | -0.18(-0.55%) |
Feb 04, 2019 | 32.76 | 33.35 | 32.69 | 33.29 | 25,628,792 | +0.04(+0.13%) |
Feb 01, 2019 | 33.00 | 33.32 | 32.81 | 33.24 | 27,382,524 | +0.02(+0.07%) |
Jan 31, 2019 | 33.18 | 33.48 | 33.03 | 33.22 | 37,026,628 | +0.56(+1.73%) |
Jan 30, 2019 | 32.31 | 32.77 | 31.87 | 32.66 | 43,733,180 | +0.85(+2.67%) |
Jan 29, 2019 | 32.09 | 32.14 | 31.76 | 31.81 | 29,352,934 | +0.42(+1.33%) |
Jan 28, 2019 | 31.16 | 31.63 | 31.09 | 31.39 | 41,317,256 | -0.70(-2.17%) |
Jan 25, 2019 | 32.34 | 32.61 | 31.87 | 32.09 | 29,771,130 | +0.12(+0.39%) |
Jan 24, 2019 | 31.76 | 32.18 | 31.65 | 31.96 | 41,083,128 | +0.26(+0.83%) |
Jan 23, 2019 | 31.40 | 31.73 | 31.11 | 31.70 | 39,378,516 | +0.83(+2.70%) |
Jan 22, 2019 | 31.52 | 31.65 | 30.74 | 30.86 | 42,267,004 | -0.77(-2.43%) |
Jan 18, 2019 | 31.87 | 31.96 | 31.43 | 31.63 | 40,163,548 | +0.13(+0.42%) |
Jan 17, 2019 | 30.96 | 31.72 | 30.94 | 31.50 | 31,134,684 | +0.26(+0.82%) |
Jan 16, 2019 | 31.21 | 31.41 | 31.09 | 31.24 | 25,019,856 | -0.05(-0.16%) |
Jan 15, 2019 | 31.46 | 31.58 | 31.01 | 31.30 | 27,165,094 | -0.18(-0.56%) |
Jan 14, 2019 | 31.19 | 31.73 | 31.13 | 31.47 | 28,963,806 | +0.15(+0.47%) |
Jan 11, 2019 | 31.10 | 31.37 | 30.98 | 31.32 | 18,949,610 | -0.09(-0.28%) |
Jan 10, 2019 | 31.32 | 31.58 | 30.95 | 31.41 | 42,550,960 | -0.04(-0.14%) |
Jan 09, 2019 | 31.22 | 31.51 | 31.20 | 31.46 | 51,910,220 | +0.78(+2.53%) |
Jan 08, 2019 | 30.45 | 30.73 | 30.23 | 30.68 | 32,127,010 | +0.37(+1.21%) |
Jan 07, 2019 | 30.72 | 30.75 | 30.18 | 30.31 | 36,064,964 | -0.31(-1.00%) |
Jan 04, 2019 | 29.93 | 30.83 | 29.77 | 30.62 | 55,856,652 | +0.67(+2.25%) |
Jan 03, 2019 | 30.02 | 30.05 | 29.60 | 29.95 | 33,939,072 | +0.19(+0.64%) |
Jan 02, 2019 | 28.51 | 29.86 | 28.45 | 29.76 | 57,256,584 | +1.79(+6.39%) |
Dec 31, 2018 | 28.15 | 28.20 | 27.78 | 27.97 | 14,539,771 | +0.09(+0.31%) |
Dec 28, 2018 | 27.82 | 28.14 | 27.69 | 27.88 | 44,632,932 | +0.24(+0.87%) |
Dec 27, 2018 | 26.89 | 27.68 | 26.84 | 27.64 | 22,453,792 | +0.33(+1.21%) |
Dec 26, 2018 | 26.65 | 27.36 | 26.53 | 27.31 | 32,245,646 | +0.49(+1.83%) |
Dec 24, 2018 | 27.07 | 27.33 | 26.75 | 26.82 | 13,765,147 | -0.37(-1.37%) |
Dec 21, 2018 | 27.57 | 27.78 | 27.07 | 27.19 | 36,298,348 | -0.31(-1.12%) |
Dec 20, 2018 | 27.71 | 27.79 | 27.19 | 27.50 | 51,754,460 | +0.49(+1.82%) |
Dec 19, 2018 | 27.88 | 28.21 | 26.80 | 27.01 | 55,396,516 | -0.56(-2.04%) |
Dec 18, 2018 | 27.58 | 27.75 | 27.41 | 27.58 | 29,927,310 | +0.29(+1.06%) |
Dec 17, 2018 | 27.67 | 27.86 | 27.21 | 27.29 | 43,624,384 | -0.35(-1.28%) |
Dec 14, 2018 | 27.65 | 28.05 | 27.52 | 27.64 | 35,157,424 | -0.36(-1.29%) |
Dec 13, 2018 | 27.92 | 28.08 | 27.70 | 28.00 | 36,501,992 | +0.10(+0.36%) |
Dec 12, 2018 | 28.15 | 28.70 | 27.87 | 27.90 | 56,024,808 | +0.46(+1.68%) |
Dec 11, 2018 | 27.69 | 27.69 | 27.04 | 27.44 | 35,692,464 | +0.30(+1.12%) |
Dec 10, 2018 | 27.47 | 27.59 | 27.02 | 27.14 | 44,053,752 | -0.74(-2.66%) |
Dec 07, 2018 | 28.53 | 28.85 | 27.85 | 27.88 | 45,314,256 | -0.56(-1.98%) |
Dec 06, 2018 | 27.47 | 28.54 | 27.38 | 28.44 | 47,013,112 | +0.12(+0.41%) |
Dec 04, 2018 | 28.99 | 29.13 | 28.13 | 28.33 | 38,376,488 | -0.51(-1.78%) |
Dec 03, 2018 | 29.33 | 29.39 | 28.74 | 28.84 | 32,166,848 | +0.14(+0.48%) |
Nov 30, 2018 | 28.70 | 28.92 | 28.49 | 28.70 | 27,948,132 | -0.01(-0.05%) |
Nov 29, 2018 | 28.81 | 28.87 | 28.51 | 28.71 | 25,855,704 | +0.01(+0.03%) |
Nov 28, 2018 | 28.35 | 28.79 | 27.72 | 28.71 | 38,352,496 | +0.56(+2.00%) |
Nov 27, 2018 | 27.31 | 28.16 | 27.22 | 28.14 | 41,850,816 | +1.16(+4.30%) |
Nov 26, 2018 | 27.60 | 27.78 | 26.81 | 26.98 | 50,720,180 | -0.92(-3.31%) |
Nov 23, 2018 | 28.02 | 28.07 | 27.79 | 27.91 | 13,084,674 | -0.50(-1.78%) |
Nov 21, 2018 | 28.41 | 28.41 | 28.41 | 0 | +0.61(+2.18%) | |
Nov 20, 2018 | 28.43 | 28.51 | 27.76 | 27.81 | 37,101,176 | -0.97(-3.38%) |
Nov 19, 2018 | 28.84 | 29.00 | 28.49 | 28.78 | 31,980,866 | -0.41(-1.41%) |
Nov 16, 2018 | 28.65 | 29.29 | 28.53 | 29.19 | 48,439,296 | +0.44(+1.53%) |
Nov 15, 2018 | 28.14 | 28.98 | 28.14 | 28.75 | 45,190,388 | +0.69(+2.44%) |
Nov 14, 2018 | 28.02 | 28.12 | 27.52 | 28.07 | 40,268,024 | +0.43(+1.57%) |
Nov 13, 2018 | 27.63 | 27.85 | 27.29 | 27.63 | 47,577,404 | -0.45(-1.62%) |
Nov 12, 2018 | 28.34 | 28.40 | 27.93 | 28.09 | 25,823,132 | -0.37(-1.29%) |
Nov 09, 2018 | 28.43 | 28.56 | 27.73 | 28.45 | 39,047,812 | +0.18(+0.64%) |
Nov 08, 2018 | 28.90 | 29.14 | 28.13 | 28.27 | 38,381,912 | -0.84(-2.87%) |
Nov 07, 2018 | 29.23 | 29.23 | 28.64 | 29.11 | 33,325,680 | -0.14(-0.49%) |
Nov 06, 2018 | 29.39 | 29.56 | 29.02 | 29.26 | 28,920,070 | -0.48(-1.62%) |
Nov 05, 2018 | 29.83 | 29.97 | 29.57 | 29.74 | 36,365,328 | -0.27(-0.89%) |
Nov 02, 2018 | 30.07 | 30.32 | 29.51 | 30.01 | 38,408,384 | +0.40(+1.36%) |
Nov 01, 2018 | 29.37 | 29.81 | 28.97 | 29.60 | 43,387,424 | +0.65(+2.24%) |
Oct 31, 2018 | 29.11 | 29.15 | 28.48 | 28.95 | 42,226,768 | -0.17(-0.59%) |
Oct 30, 2018 | 28.07 | 29.13 | 27.95 | 29.13 | 69,632,952 | +1.27(+4.56%) |
Oct 29, 2018 | 29.70 | 29.85 | 27.50 | 27.86 | 102,907,360 | -1.02(-3.52%) |
Oct 26, 2018 | 28.31 | 29.00 | 27.98 | 28.87 | 68,547,576 | +0.75(+2.67%) |
Oct 25, 2018 | 27.80 | 28.52 | 27.63 | 28.12 | 52,098,584 | +0.76(+2.79%) |
Oct 24, 2018 | 28.69 | 28.71 | 27.35 | 27.36 | 51,735,112 | -1.17(-4.10%) |
Oct 23, 2018 | 28.14 | 28.66 | 27.87 | 28.53 | 42,379,928 | -0.16(-0.55%) |
Oct 22, 2018 | 28.62 | 28.88 | 28.48 | 28.69 | 32,414,302 | +0.60(+2.13%) |
Oct 19, 2018 | 28.20 | 28.43 | 27.85 | 28.09 | 46,046,044 | +0.26(+0.93%) |
Oct 18, 2018 | 28.58 | 28.59 | 27.79 | 27.83 | 49,094,736 | -0.94(-3.26%) |
Oct 17, 2018 | 28.30 | 29.01 | 28.18 | 28.77 | 39,523,752 | +0.32(+1.12%) |
Oct 16, 2018 | 28.24 | 28.46 | 28.01 | 28.45 | 37,288,548 | +0.89(+3.25%) |
Oct 15, 2018 | 27.65 | 28.02 | 27.52 | 27.55 | 43,636,936 | -0.29(-1.04%) |
Oct 12, 2018 | 27.70 | 27.86 | 27.39 | 27.84 | 50,833,104 | +0.79(+2.93%) |
Oct 11, 2018 | 27.75 | 27.96 | 26.92 | 27.05 | 60,758,584 | -0.44(-1.60%) |
Oct 10, 2018 | 28.06 | 28.07 | 27.43 | 27.49 | 54,167,052 | -1.05(-3.69%) |
Oct 09, 2018 | 28.27 | 28.79 | 28.02 | 28.54 | 60,266,608 | +0.32(+1.15%) |
Oct 08, 2018 | 28.43 | 28.51 | 27.75 | 28.22 | 117,202,856 | +1.78(+6.74%) |
Oct 05, 2018 | 26.57 | 26.67 | 26.14 | 26.44 | 62,966,044 | +0.11(+0.41%) |
Oct 04, 2018 | 26.39 | 26.56 | 25.78 | 26.33 | 57,922,508 | -0.28(-1.06%) |
Oct 03, 2018 | 27.28 | 27.32 | 26.18 | 26.61 | 122,030,288 | +0.93(+3.62%) |
Oct 02, 2018 | 25.26 | 25.89 | 25.15 | 25.68 | 73,726,904 | +1.37(+5.64%) |
Oct 01, 2018 | 24.29 | 24.46 | 24.06 | 24.31 | 24,283,124 | -0.01(-0.06%) |
Sep 28, 2018 | 24.42 | 24.83 | 24.24 | 24.32 | 37,508,380 | -0.45(-1.80%) |
Sep 27, 2018 | 24.47 | 25.02 | 24.44 | 24.77 | 43,205,960 | +0.50(+2.08%) |
Sep 26, 2018 | 24.12 | 24.57 | 23.98 | 24.27 | 45,901,444 | +0.38(+1.57%) |
Sep 25, 2018 | 23.23 | 23.95 | 23.22 | 23.89 | 34,482,368 | +0.25(+1.04%) |
Sep 24, 2018 | 24.25 | 24.35 | 23.59 | 23.65 | 50,699,092 | -0.70(-2.87%) |
Sep 21, 2018 | 23.85 | 24.58 | 23.79 | 24.34 | 48,361,500 | +0.57(+2.40%) |
Sep 20, 2018 | 23.80 | 23.91 | 23.46 | 23.77 | 39,627,980 | +0.32(+1.35%) |
Sep 19, 2018 | 23.39 | 23.85 | 23.29 | 23.46 | 43,915,664 | +0.00(+0.00%) |
Sep 18, 2018 | 23.18 | 23.59 | 23.11 | 23.46 | 41,840,160 | +0.29(+1.24%) |
Sep 17, 2018 | 22.55 | 23.22 | 22.54 | 23.17 | 53,182,296 | +0.66(+2.91%) |
Sep 14, 2018 | 22.51 | 22.67 | 22.14 | 22.51 | 52,398,328 | +0.36(+1.63%) |
Sep 13, 2018 | 22.43 | 22.60 | 22.10 | 22.15 | 49,910,940 | -0.38(-1.70%) |
Sep 12, 2018 | 22.72 | 22.80 | 22.42 | 22.53 | 47,377,544 | +0.18(+0.81%) |
Sep 11, 2018 | 22.45 | 22.55 | 22.21 | 22.35 | 55,942,236 | -0.82(-3.55%) |
Sep 10, 2018 | 23.36 | 23.43 | 22.98 | 23.18 | 38,239,868 | -0.27(-1.14%) |
Sep 07, 2018 | 23.51 | 23.72 | 23.16 | 23.44 | 40,918,952 | +0.34(+1.47%) |
Sep 06, 2018 | 22.71 | 23.15 | 22.45 | 23.10 | 47,193,328 | +0.62(+2.76%) |
Sep 05, 2018 | 22.27 | 22.76 | 22.13 | 22.48 | 46,150,192 | +0.16(+0.71%) |
Sep 04, 2018 | 22.53 | 22.68 | 22.27 | 22.33 | 53,631,520 | -1.07(-4.59%) |
Aug 31, 2018 | 23.40 | 23.40 | 23.40 | 0 | +0.59(+2.59%) | |
Aug 30, 2018 | 23.35 | 23.36 | 22.62 | 22.81 | 59,003,800 | -0.84(-3.57%) |
Aug 29, 2018 | 23.41 | 23.71 | 23.26 | 23.65 | 37,389,772 | +0.44(+1.89%) |
Aug 28, 2018 | 23.45 | 23.56 | 23.08 | 23.21 | 41,684,808 | -0.45(-1.89%) |
Aug 27, 2018 | 23.31 | 23.74 | 23.29 | 23.66 | 40,666,832 | +0.61(+2.63%) |
Aug 24, 2018 | 23.25 | 23.27 | 22.73 | 23.05 | 36,042,448 | +0.32(+1.40%) |
Aug 23, 2018 | 23.47 | 23.58 | 22.71 | 22.74 | 58,570,300 | -0.78(-3.31%) |
Aug 22, 2018 | 22.82 | 23.54 | 22.79 | 23.52 | 53,340,552 | +0.45(+1.97%) |
Aug 21, 2018 | 23.63 | 23.76 | 23.04 | 23.06 | 42,706,912 | -0.79(-3.33%) |
Aug 20, 2018 | 23.86 | 23.93 | 23.63 | 23.85 | 29,986,346 | -0.14(-0.60%) |
Aug 17, 2018 | 23.96 | 24.09 | 23.71 | 24.00 | 39,929,784 | -0.25(-1.04%) |
Aug 16, 2018 | 24.69 | 24.74 | 23.98 | 24.25 | 35,950,120 | -0.12(-0.50%) |
Aug 15, 2018 | 24.58 | 24.69 | 24.16 | 24.37 | 45,416,576 | -0.65(-2.59%) |
Aug 14, 2018 | 24.87 | 25.10 | 24.63 | 25.02 | 39,165,956 | +0.49(+2.00%) |
Aug 13, 2018 | 24.10 | 24.59 | 23.99 | 24.53 | 45,548,648 | +0.13(+0.53%) |
Aug 10, 2018 | 24.81 | 24.84 | 24.32 | 24.40 | 57,208,960 | -1.12(-4.41%) |
Aug 09, 2018 | 25.79 | 25.84 | 25.30 | 25.53 | 34,539,084 | -0.36(-1.39%) |
Aug 08, 2018 | 26.54 | 26.61 | 25.81 | 25.89 | 33,773,440 | -0.33(-1.27%) |
Aug 07, 2018 | 26.99 | 27.13 | 26.18 | 26.22 | 47,156,512 | -0.48(-1.81%) |
Aug 06, 2018 | 26.92 | 27.09 | 26.70 | 26.70 | 30,787,334 | -0.38(-1.38%) |
Aug 03, 2018 | 26.46 | 27.15 | 26.41 | 27.08 | 43,942,900 | +0.95(+3.64%) |
Aug 02, 2018 | 25.76 | 26.23 | 25.65 | 26.13 | 35,764,796 | +0.17(+0.67%) |
Aug 01, 2018 | 26.03 | 26.31 | 25.91 | 25.95 | 28,483,982 | -0.08(-0.30%) |
Jul 31, 2018 | 26.13 | 26.26 | 25.92 | 26.03 | 29,534,970 | -0.48(-1.80%) |
Jul 30, 2018 | 26.69 | 26.70 | 26.33 | 26.51 | 21,264,258 | +0.02(+0.08%) |
Jul 27, 2018 | 26.46 | 26.62 | 26.27 | 26.49 | 26,980,736 | +0.45(+1.72%) |
Jul 26, 2018 | 26.64 | 26.71 | 26.01 | 26.04 | 30,657,934 | -0.75(-2.80%) |
Jul 25, 2018 | 26.46 | 26.83 | 26.40 | 26.79 | 34,004,792 | +0.66(+2.51%) |
Jul 24, 2018 | 26.27 | 25.90 | 26.13 | 28,253,902 | +0.66(+2.58%) | |
Jul 23, 2018 | 25.54 | 25.56 | 25.33 | 25.48 | 21,029,200 | -0.23(-0.90%) |
Jul 20, 2018 | 25.93 | 25.54 | 25.71 | 60,873,496 | +0.83(+3.33%) | |
Jul 19, 2018 | 24.28 | 24.88 | 24.07 | 24.88 | 40,109,808 | +0.08(+0.32%) |
Jul 18, 2018 | 25.09 | 25.16 | 24.78 | 24.80 | 24,533,460 | -0.31(-1.24%) |
Jul 17, 2018 | 24.49 | 25.16 | 24.40 | 25.11 | 31,983,222 | +0.67(+2.74%) |
Jul 16, 2018 | 24.55 | 24.61 | 24.28 | 24.44 | 17,010,194 | -0.12(-0.47%) |
Jul 13, 2018 | 24.14 | 24.59 | 23.96 | 24.55 | 31,514,180 | +0.47(+1.95%) |
Jul 12, 2018 | 23.98 | 24.23 | 23.85 | 24.09 | 36,009,008 | +0.48(+2.02%) |
Jul 11, 2018 | 24.03 | 24.16 | 23.57 | 23.61 | 31,303,940 | -0.68(-2.82%) |
Jul 10, 2018 | 24.23 | 24.32 | 24.01 | 24.29 | 22,258,938 | +0.11(+0.45%) |
Jul 09, 2018 | 24.09 | 24.24 | 23.75 | 24.19 | 23,292,764 | +0.26(+1.08%) |
Jul 06, 2018 | 23.20 | 23.95 | 23.10 | 23.93 | 34,970,028 | +0.64(+2.76%) |
Jul 05, 2018 | 23.55 | 23.58 | 23.13 | 23.28 | 27,225,812 | -0.19(-0.80%) |
Jul 03, 2018 | 23.47 | 23.47 | 23.47 | 0 | +0.49(+2.13%) |