Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 19.48 | 19.89 | 19.27 | 19.88 | 76,119,160 | +0.53(+2.75%) |
Jul 30, 2018 | 19.73 | 19.74 | 19.08 | 19.34 | 102,166,768 | -0.47(-2.36%) |
Jul 27, 2018 | 20.48 | 20.51 | 19.69 | 19.81 | 85,549,496 | -0.63(-3.09%) |
Jul 26, 2018 | 20.32 | 20.71 | 20.24 | 20.44 | 69,431,096 | -0.14(-0.68%) |
Jul 25, 2018 | 19.78 | 20.64 | 19.63 | 20.58 | 106,279,072 | +0.75(+3.80%) |
Jul 24, 2018 | 20.29 | 20.51 | 19.50 | 19.83 | 143,829,504 | -0.38(-1.90%) |
Jul 23, 2018 | 20.12 | 20.37 | 19.53 | 20.21 | 164,809,104 | -0.69(-3.31%) |
Jul 20, 2018 | 21.42 | 21.55 | 20.78 | 20.91 | 77,498,200 | -0.44(-2.08%) |
Jul 19, 2018 | 21.09 | 21.57 | 20.93 | 21.35 | 88,662,088 | -0.24(-1.12%) |
Jul 18, 2018 | 21.67 | 21.70 | 21.08 | 21.59 | 84,341,528 | +0.08(+0.36%) |
Jul 17, 2018 | 20.59 | 21.65 | 20.57 | 21.51 | 104,893,496 | +0.84(+4.06%) |
Jul 16, 2018 | 20.78 | 21.01 | 20.42 | 20.67 | 117,204,312 | -0.58(-2.75%) |
Jul 13, 2018 | 21.31 | 21.26 | 88,136,544 | +0.14(+0.68%) | ||
Jul 12, 2018 | 21.55 | 20.85 | 21.11 | 85,753,240 | -0.15(-0.71%) | |
Jul 11, 2018 | 21.05 | 21.46 | 21.00 | 21.26 | 73,246,000 | -0.23(-1.09%) |
Jul 10, 2018 | 21.64 | 21.85 | 21.28 | 21.50 | 141,788,288 | +0.26(+1.24%) |
Jul 09, 2018 | 20.80 | 21.23 | 20.54 | 21.23 | 113,874,880 | +0.64(+3.11%) |
Jul 06, 2018 | 20.33 | 20.80 | 20.13 | 20.59 | 132,981,760 | -0.02(-0.08%) |
Jul 05, 2018 | 20.92 | 20.96 | 19.75 | 20.61 | 262,099,360 | -0.11(-0.55%) |
Jul 03, 2018 | 20.72 | 20.72 | 20.72 | 0 | -1.61(-7.23%) | |
Jul 02, 2018 | 24.00 | 24.32 | 21.99 | 22.34 | 281,301,280 | -0.53(-2.30%) |
Jun 29, 2018 | 23.56 | 23.56 | 22.83 | 22.86 | 97,385,936 | -0.47(-1.99%) |
Jun 28, 2018 | 23.24 | 23.80 | 23.07 | 23.33 | 125,898,280 | +0.36(+1.58%) |
Jun 27, 2018 | 23.00 | 23.39 | 22.63 | 22.97 | 124,969,976 | +0.17(+0.73%) |
Jun 26, 2018 | 22.40 | 22.90 | 21.72 | 22.80 | 111,696,312 | +0.60(+2.70%) |
Jun 25, 2018 | 22.01 | 22.56 | 21.83 | 22.20 | 103,941,280 | -0.04(-0.19%) |
Jun 22, 2018 | 23.44 | 23.48 | 22.13 | 22.24 | 153,990,880 | -0.93(-3.99%) |
Jun 21, 2018 | 24.13 | 24.41 | 23.09 | 23.17 | 119,430,800 | -0.98(-4.06%) |
Jun 20, 2018 | 23.87 | 24.29 | 23.47 | 24.15 | 125,656,944 | +0.64(+2.74%) |
Jun 19, 2018 | 24.34 | 24.67 | 23.08 | 23.50 | 191,233,840 | -1.22(-4.93%) |
Jun 18, 2018 | 23.69 | 24.92 | 23.63 | 24.72 | 180,831,168 | +0.84(+3.53%) |
Jun 15, 2018 | 23.85 | 23.85 | 23.88 | 162,723,808 | +0.03(+0.13%) | |
Jun 14, 2018 | 23.18 | 23.92 | 23.11 | 23.85 | 164,643,792 | +0.86(+3.75%) |
Jun 13, 2018 | 23.11 | 23.15 | 22.65 | 22.99 | 141,868,208 | +0.13(+0.59%) |
Jun 12, 2018 | 22.98 | 23.66 | 22.53 | 22.85 | 335,104,288 | +0.71(+3.21%) |
Jun 11, 2018 | 21.50 | 22.31 | 21.50 | 22.14 | 197,632,496 | +0.96(+4.55%) |
Jun 08, 2018 | 21.27 | 21.63 | 21.14 | 21.18 | 123,078,024 | +0.10(+0.50%) |
Jun 07, 2018 | 21.08 | 22.00 | 20.91 | 21.07 | 215,109,984 | -0.23(-1.07%) |
Jun 06, 2018 | 21.48 | 21.30 | 281,352,864 | +1.89(+9.74%) | ||
Jun 05, 2018 | 19.85 | 19.85 | 19.12 | 19.41 | 89,738,424 | -0.37(-1.89%) |
Jun 04, 2018 | 19.62 | 19.93 | 19.57 | 19.78 | 71,953,616 | +0.33(+1.69%) |
Jun 01, 2018 | 19.06 | 19.46 | 18.92 | 19.45 | 81,365,784 | +0.47(+2.49%) |
May 31, 2018 | 19.15 | 19.36 | 18.86 | 18.98 | 88,758,368 | -0.47(-2.40%) |
May 30, 2018 | 18.89 | 19.67 | 18.77 | 19.45 | 112,272,312 | +0.53(+2.81%) |
May 29, 2018 | 18.57 | 19.10 | 18.41 | 18.92 | 84,970,856 | +0.33(+1.76%) |
May 25, 2018 | 18.59 | 18.59 | 18.59 | 0 | +0.07(+0.36%) | |
May 24, 2018 | 18.56 | 18.74 | 18.33 | 18.52 | 62,613,492 | -0.08(-0.44%) |
May 23, 2018 | 18.52 | 18.66 | 18.27 | 18.60 | 89,744,392 | +0.27(+1.48%) |
May 22, 2018 | 19.18 | 19.20 | 18.23 | 18.33 | 134,129,920 | -0.63(-3.33%) |
May 21, 2018 | 18.76 | 19.43 | 18.75 | 18.97 | 137,685,088 | +0.51(+2.77%) |
May 18, 2018 | 18.98 | 18.98 | 18.27 | 18.45 | 108,778,296 | -0.51(-2.71%) |
May 17, 2018 | 19.06 | 19.28 | 18.93 | 18.97 | 66,294,220 | -0.13(-0.68%) |
May 16, 2018 | 18.92 | 19.25 | 18.77 | 19.10 | 85,086,280 | +0.15(+0.81%) |
May 15, 2018 | 19.00 | 19.13 | 18.70 | 18.95 | 142,764,768 | -0.52(-2.67%) |
May 14, 2018 | 20.22 | 20.33 | 19.44 | 19.46 | 109,181,152 | -0.61(-3.02%) |
May 11, 2018 | 20.51 | 20.59 | 19.94 | 20.07 | 70,194,728 | -0.26(-1.30%) |
May 10, 2018 | 20.50 | 20.87 | 20.27 | 20.33 | 84,681,312 | -0.12(-0.60%) |
May 09, 2018 | 20.03 | 20.47 | 20.00 | 20.46 | 85,884,040 | +0.33(+1.62%) |
May 08, 2018 | 20.05 | 20.52 | 19.93 | 20.13 | 88,928,936 | -0.05(-0.26%) |
May 07, 2018 | 19.83 | 20.40 | 19.68 | 20.18 | 130,210,976 | +0.58(+2.95%) |
May 04, 2018 | 18.87 | 19.79 | 18.63 | 19.61 | 128,540,304 | +0.64(+3.39%) |
May 03, 2018 | 18.59 | 19.20 | 18.35 | 18.96 | 260,194,336 | -1.11(-5.55%) |
May 02, 2018 | 19.90 | 20.46 | 19.85 | 20.08 | 133,625,920 | +0.08(+0.41%) |
May 01, 2018 | 19.57 | 20.05 | 19.55 | 19.99 | 69,321,960 | +0.40(+2.05%) |
Apr 30, 2018 | 19.57 | 19.92 | 19.50 | 19.59 | 63,399,956 | -0.01(-0.06%) |
Apr 27, 2018 | 19.02 | 19.63 | 18.92 | 19.61 | 65,469,388 | +0.57(+3.01%) |
Apr 26, 2018 | 18.58 | 19.05 | 18.43 | 19.03 | 65,317,932 | +0.32(+1.71%) |
Apr 25, 2018 | 18.90 | 19.01 | 18.48 | 18.71 | 60,139,180 | -0.18(-0.98%) |
Apr 24, 2018 | 19.00 | 19.14 | 18.56 | 18.90 | 85,241,832 | +0.01(+0.03%) |
Apr 23, 2018 | 19.42 | 19.44 | 18.82 | 18.89 | 73,334,880 | -0.46(-2.37%) |
Apr 20, 2018 | 19.68 | 20.00 | 19.32 | 19.35 | 84,418,912 | -0.66(-3.28%) |
Apr 19, 2018 | 19.41 | 20.07 | 19.24 | 20.01 | 91,344,584 | +0.45(+2.29%) |
Apr 18, 2018 | 19.41 | 20.02 | 19.21 | 19.56 | 98,286,248 | +0.38(+1.97%) |
Apr 17, 2018 | 19.26 | 19.48 | 18.83 | 19.18 | 104,795,512 | -0.23(-1.21%) |
Apr 16, 2018 | 19.93 | 19.98 | 19.27 | 19.41 | 94,868,304 | -0.61(-3.04%) |
Apr 13, 2018 | 20.24 | 20.26 | 19.73 | 20.02 | 109,908,336 | +0.42(+2.13%) |
Apr 12, 2018 | 20.15 | 20.26 | 19.58 | 19.61 | 114,085,768 | -0.46(-2.28%) |
Apr 11, 2018 | 20.05 | 20.60 | 19.98 | 20.06 | 112,158,576 | -0.25(-1.24%) |
Apr 10, 2018 | 19.93 | 20.47 | 19.58 | 20.31 | 165,345,520 | +1.00(+5.19%) |
Apr 09, 2018 | 20.02 | 20.63 | 19.28 | 19.31 | 153,705,936 | -0.64(-3.22%) |
Apr 06, 2018 | 20.07 | 20.62 | 19.70 | 19.95 | 202,804,272 | -0.43(-2.10%) |
Apr 05, 2018 | 19.29 | 20.42 | 19.21 | 20.38 | 285,728,032 | +1.25(+6.54%) |
Apr 04, 2018 | 16.85 | 19.22 | 16.80 | 19.13 | 298,339,840 | +1.29(+7.26%) |
Apr 03, 2018 | 17.99 | 18.22 | 16.97 | 17.84 | 282,582,816 | +1.00(+5.96%) |
Apr 02, 2018 | 17.08 | 17.36 | 16.31 | 16.83 | 241,638,832 | -0.91(-5.13%) |
Mar 29, 2018 | 17.74 | 17.74 | 17.74 | 0 | +0.56(+3.24%) | |
Mar 28, 2018 | 17.64 | 17.91 | 16.81 | 17.19 | 314,917,056 | -1.43(-7.67%) |
Mar 27, 2018 | 20.27 | 20.28 | 18.48 | 18.61 | 207,881,248 | -1.67(-8.22%) |
Mar 26, 2018 | 20.49 | 20.51 | 19.42 | 20.28 | 125,591,960 | +0.18(+0.88%) |
Mar 23, 2018 | 20.75 | 20.77 | 20.03 | 20.10 | 99,823,480 | -0.50(-2.45%) |
Mar 22, 2018 | 20.93 | 21.25 | 20.55 | 20.61 | 73,988,728 | -0.50(-2.35%) |
Mar 21, 2018 | 20.68 | 21.50 | 20.68 | 21.10 | 89,361,776 | +0.40(+1.93%) |
Mar 20, 2018 | 20.99 | 21.08 | 20.58 | 20.70 | 71,452,480 | -0.20(-0.96%) |
Mar 19, 2018 | 21.10 | 21.38 | 20.64 | 20.90 | 112,237,000 | -0.52(-2.42%) |
Mar 16, 2018 | 21.53 | 21.81 | 21.27 | 21.42 | 91,759,184 | -0.28(-1.31%) |
Mar 15, 2018 | 21.96 | 22.19 | 21.41 | 21.71 | 98,421,232 | -0.07(-0.32%) |
Mar 14, 2018 | 22.45 | 22.63 | 21.60 | 21.78 | 119,432,576 | -1.01(-4.45%) |
Mar 13, 2018 | 22.99 | 23.01 | 22.42 | 22.79 | 89,465,096 | -0.24(-1.06%) |
Mar 12, 2018 | 21.91 | 23.15 | 21.77 | 23.03 | 123,941,032 | +1.22(+5.61%) |
Mar 09, 2018 | 21.61 | 21.90 | 21.49 | 21.81 | 82,601,456 | -0.13(-0.59%) |
Mar 08, 2018 | 22.19 | 22.22 | 21.75 | 21.94 | 53,231,276 | -0.21(-0.96%) |
Mar 07, 2018 | 22.17 | 21.45 | 22.15 | 75,075,368 | +0.27(+1.25%) | |
Mar 06, 2018 | 22.25 | 22.42 | 21.80 | 21.88 | 63,865,840 | -0.34(-1.54%) |
Mar 05, 2018 | 22.16 | 22.52 | 21.95 | 22.22 | 57,330,868 | -0.12(-0.53%) |
Mar 02, 2018 | 21.80 | 22.35 | 21.53 | 22.34 | 76,392,432 | +0.28(+1.27%) |
Mar 01, 2018 | 23.00 | 23.21 | 22.00 | 22.06 | 103,186,288 | -0.81(-3.54%) |
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%) |