Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 23.42 | 23.74 | 23.40 | 23.51 | 77,293,096 | -0.49(-2.06%) |
May 30, 2019 | 24.54 | 24.68 | 23.84 | 24.00 | 66,327,940 | -0.52(-2.13%) |
May 29, 2019 | 24.33 | 24.61 | 24.20 | 24.52 | 52,589,504 | -0.13(-0.54%) |
May 28, 2019 | 24.78 | 24.96 | 24.65 | 24.66 | 46,258,872 | -0.25(-0.99%) |
May 24, 2019 | 24.68 | 24.97 | 24.62 | 24.90 | 40,199,508 | +0.37(+1.51%) |
May 23, 2019 | 24.86 | 24.92 | 24.30 | 24.53 | 67,635,040 | -0.65(-2.56%) |
May 22, 2019 | 25.19 | 25.30 | 25.05 | 25.18 | 33,014,454 | -0.18(-0.70%) |
May 21, 2019 | 25.25 | 25.41 | 25.14 | 25.35 | 44,423,940 | +0.26(+1.02%) |
May 20, 2019 | 25.10 | 25.20 | 24.96 | 25.10 | 47,197,292 | +0.00(+0.00%) |
May 17, 2019 | 24.96 | 25.31 | 24.94 | 25.10 | 49,533,080 | -0.17(-0.66%) |
May 16, 2019 | 25.15 | 25.48 | 25.12 | 25.27 | 48,420,272 | +0.27(+1.06%) |
May 15, 2019 | 24.83 | 25.18 | 24.75 | 25.00 | 58,811,500 | -0.29(-1.15%) |
May 14, 2019 | 25.06 | 25.62 | 24.93 | 25.29 | 58,747,384 | +0.33(+1.31%) |
May 13, 2019 | 25.59 | 25.63 | 24.79 | 24.96 | 82,075,712 | -1.18(-4.50%) |
May 10, 2019 | 26.03 | 26.25 | 25.80 | 26.14 | 67,499,984 | -0.11(-0.44%) |
May 09, 2019 | 26.00 | 26.32 | 25.87 | 26.25 | 49,981,724 | -0.08(-0.30%) |
May 08, 2019 | 26.27 | 26.61 | 26.22 | 26.33 | 45,151,772 | -0.11(-0.40%) |
May 07, 2019 | 26.65 | 26.66 | 26.18 | 26.44 | 66,218,092 | -0.49(-1.80%) |
May 06, 2019 | 26.61 | 27.05 | 26.57 | 26.93 | 45,114,144 | -0.21(-0.78%) |
May 03, 2019 | 27.09 | 27.22 | 26.95 | 27.14 | 39,895,784 | +0.19(+0.69%) |
May 02, 2019 | 26.74 | 27.01 | 26.64 | 26.95 | 45,970,428 | +0.21(+0.79%) |
May 01, 2019 | 27.01 | 27.30 | 26.67 | 26.74 | 63,540,204 | -0.28(-1.05%) |
Apr 30, 2019 | 27.22 | 27.29 | 26.87 | 27.02 | 54,044,236 | -0.17(-0.62%) |
Apr 29, 2019 | 26.89 | 27.55 | 26.87 | 27.19 | 77,296,920 | +0.37(+1.38%) |
Apr 26, 2019 | 26.66 | 26.86 | 26.56 | 26.82 | 45,974,188 | +0.24(+0.90%) |
Apr 25, 2019 | 26.43 | 26.79 | 26.42 | 26.58 | 48,921,240 | +0.05(+0.20%) |
Apr 24, 2019 | 26.47 | 26.66 | 26.38 | 26.53 | 45,349,648 | -0.04(-0.17%) |
Apr 23, 2019 | 26.50 | 26.70 | 26.44 | 26.57 | 47,401,444 | +0.02(+0.07%) |
Apr 22, 2019 | 26.45 | 26.60 | 26.32 | 26.56 | 39,336,484 | +0.02(+0.07%) |
Apr 18, 2019 | 26.47 | 26.65 | 26.35 | 26.54 | 69,929,200 | +0.00(+0.00%) |
Apr 17, 2019 | 26.36 | 26.62 | 26.03 | 26.54 | 107,305,408 | +0.13(+0.50%) |
Apr 16, 2019 | 25.89 | 26.56 | 25.63 | 26.41 | 118,971,096 | +0.04(+0.13%) |
Apr 15, 2019 | 26.60 | 26.63 | 26.21 | 26.37 | 64,975,620 | -0.29(-1.09%) |
Apr 12, 2019 | 26.12 | 26.71 | 26.12 | 26.66 | 113,377,424 | +0.97(+3.78%) |
Apr 11, 2019 | 25.85 | 26.06 | 25.62 | 25.69 | 57,063,992 | +0.00(+0.00%) |
Apr 10, 2019 | 25.54 | 25.76 | 25.41 | 25.69 | 48,264,424 | +0.17(+0.66%) |
Apr 09, 2019 | 25.63 | 25.69 | 25.40 | 25.52 | 45,867,920 | -0.26(-0.99%) |
Apr 08, 2019 | 25.53 | 25.80 | 25.51 | 25.78 | 39,910,268 | +0.08(+0.31%) |
Apr 05, 2019 | 25.91 | 26.06 | 25.61 | 25.70 | 52,487,580 | -0.06(-0.24%) |
Apr 04, 2019 | 25.49 | 25.90 | 25.49 | 25.76 | 60,759,440 | +0.27(+1.07%) |
Apr 03, 2019 | 25.69 | 25.84 | 25.36 | 25.49 | 71,413,280 | -0.03(-0.10%) |
Apr 02, 2019 | 25.16 | 25.51 | 25.05 | 25.51 | 75,454,576 | +0.29(+1.16%) |
Apr 01, 2019 | 24.66 | 25.40 | 24.61 | 25.22 | 103,752,848 | +0.84(+3.44%) |
Mar 29, 2019 | 24.35 | 24.46 | 24.13 | 24.38 | 94,428,064 | +0.23(+0.95%) |
Mar 28, 2019 | 24.04 | 24.22 | 23.88 | 24.15 | 51,897,660 | +0.27(+1.11%) |
Mar 27, 2019 | 23.94 | 24.19 | 23.81 | 23.89 | 65,192,952 | -0.16(-0.66%) |
Mar 26, 2019 | 23.99 | 24.17 | 23.75 | 24.05 | 67,739,616 | +0.35(+1.49%) |
Mar 25, 2019 | 23.78 | 24.20 | 23.52 | 23.69 | 74,176,760 | -0.18(-0.74%) |
Mar 22, 2019 | 24.66 | 24.81 | 23.60 | 23.87 | 134,492,784 | -1.03(-4.15%) |
Mar 21, 2019 | 25.14 | 25.27 | 24.78 | 24.90 | 87,621,888 | -0.42(-1.64%) |
Mar 20, 2019 | 26.18 | 26.21 | 25.27 | 25.32 | 92,380,288 | -0.88(-3.37%) |
Mar 19, 2019 | 26.52 | 26.63 | 26.10 | 26.20 | 62,747,776 | -0.15(-0.57%) |
Mar 18, 2019 | 25.96 | 26.48 | 25.92 | 26.35 | 66,193,252 | +0.46(+1.77%) |
Mar 15, 2019 | 26.02 | 26.17 | 25.86 | 25.89 | 93,183,184 | -0.14(-0.54%) |
Mar 14, 2019 | 25.90 | 26.19 | 25.84 | 26.03 | 51,158,968 | +0.15(+0.58%) |
Mar 13, 2019 | 25.67 | 26.08 | 25.61 | 25.88 | 61,879,048 | +0.31(+1.21%) |
Mar 12, 2019 | 25.63 | 25.73 | 25.53 | 25.57 | 38,972,916 | +0.00(+0.00%) |
Mar 11, 2019 | 25.36 | 25.68 | 25.36 | 25.57 | 46,048,108 | +0.26(+1.01%) |
Mar 08, 2019 | 24.80 | 25.34 | 24.75 | 25.32 | 46,237,964 | +0.08(+0.32%) |
Mar 07, 2019 | 25.34 | 25.38 | 24.97 | 25.24 | 60,994,524 | -0.25(-0.97%) |
Mar 06, 2019 | 25.64 | 25.77 | 25.45 | 25.49 | 47,126,228 | -0.21(-0.83%) |
Mar 05, 2019 | 25.64 | 25.80 | 25.36 | 25.70 | 45,176,892 | +0.04(+0.17%) |
Mar 04, 2019 | 25.92 | 26.10 | 25.42 | 25.65 | 64,354,472 | -0.25(-0.96%) |
Mar 01, 2019 | 25.92 | 26.20 | 25.81 | 25.90 | 51,795,040 | +0.20(+0.79%) |
Feb 28, 2019 | 26.07 | 26.11 | 25.64 | 25.70 | 70,551,808 | -0.27(-1.02%) |
Feb 27, 2019 | 25.76 | 26.09 | 25.67 | 25.96 | 54,706,588 | +0.21(+0.82%) |
Feb 26, 2019 | 25.51 | 26.05 | 25.46 | 25.75 | 60,414,268 | +0.02(+0.07%) |
Feb 25, 2019 | 25.60 | 26.02 | 25.60 | 25.73 | 69,590,576 | +0.17(+0.65%) |
Feb 22, 2019 | 25.54 | 25.73 | 25.46 | 25.57 | 54,466,524 | -0.18(-0.72%) |
Feb 21, 2019 | 25.79 | 25.89 | 25.59 | 25.75 | 48,590,192 | -0.11(-0.41%) |
Feb 20, 2019 | 25.59 | 25.89 | 25.51 | 25.86 | 48,661,348 | +0.25(+0.96%) |
Feb 19, 2019 | 25.44 | 25.73 | 25.28 | 25.61 | 46,446,576 | +0.02(+0.07%) |
Feb 15, 2019 | 25.29 | 25.77 | 25.21 | 25.59 | 74,915,712 | +0.63(+2.54%) |
Feb 14, 2019 | 24.93 | 25.16 | 24.71 | 24.96 | 54,289,336 | -0.27(-1.08%) |
Feb 13, 2019 | 25.38 | 25.49 | 25.20 | 25.23 | 55,651,428 | +0.01(+0.03%) |
Feb 12, 2019 | 25.16 | 25.37 | 25.13 | 25.22 | 55,904,848 | +0.25(+0.99%) |
Feb 11, 2019 | 24.92 | 25.02 | 24.80 | 24.98 | 54,252,884 | +0.11(+0.42%) |
Feb 08, 2019 | 24.75 | 24.90 | 24.49 | 24.87 | 56,904,496 | +0.04(+0.18%) |
Feb 07, 2019 | 25.09 | 25.18 | 24.53 | 24.83 | 70,791,696 | -0.43(-1.71%) |
Feb 06, 2019 | 25.21 | 25.41 | 25.09 | 25.26 | 40,485,888 | -0.04(-0.17%) |
Feb 05, 2019 | 25.37 | 25.39 | 25.12 | 25.30 | 53,020,852 | -0.09(-0.35%) |
Feb 04, 2019 | 25.03 | 25.47 | 24.99 | 25.39 | 62,647,512 | +0.44(+1.76%) |
Feb 01, 2019 | 25.15 | 25.36 | 24.89 | 24.95 | 73,069,968 | -0.08(-0.32%) |
Jan 31, 2019 | 25.28 | 25.36 | 24.60 | 25.03 | 113,876,704 | -0.53(-2.06%) |
Jan 30, 2019 | 25.87 | 25.91 | 25.45 | 25.56 | 75,580,728 | -0.28(-1.09%) |
Jan 29, 2019 | 25.97 | 26.11 | 25.80 | 25.84 | 58,483,436 | -0.21(-0.81%) |
Jan 28, 2019 | 25.78 | 26.09 | 25.75 | 26.05 | 68,149,768 | +0.04(+0.17%) |
Jan 25, 2019 | 25.74 | 26.13 | 25.62 | 26.01 | 82,114,528 | +0.44(+1.72%) |
Jan 24, 2019 | 25.28 | 25.67 | 25.27 | 25.57 | 67,647,808 | +0.14(+0.55%) |
Jan 23, 2019 | 25.69 | 25.74 | 25.16 | 25.43 | 90,312,360 | -0.15(-0.58%) |
Jan 22, 2019 | 25.48 | 25.76 | 25.40 | 25.58 | 96,438,312 | -0.18(-0.72%) |
Jan 18, 2019 | 25.51 | 25.90 | 25.24 | 25.76 | 111,381,480 | +0.27(+1.07%) |
Jan 17, 2019 | 24.92 | 25.50 | 24.70 | 25.49 | 121,523,592 | +0.47(+1.90%) |
Jan 16, 2019 | 24.73 | 25.25 | 24.49 | 25.01 | 185,443,248 | +1.67(+7.16%) |
Jan 15, 2019 | 23.04 | 23.57 | 22.90 | 23.34 | 91,581,912 | +0.16(+0.68%) |
Jan 14, 2019 | 22.66 | 23.28 | 22.52 | 23.18 | 87,173,656 | +0.30(+1.31%) |
Jan 11, 2019 | 22.45 | 22.89 | 22.38 | 22.89 | 72,196,232 | +0.26(+1.17%) |
Jan 10, 2019 | 22.47 | 22.67 | 22.35 | 22.62 | 74,186,888 | -0.03(-0.12%) |
Jan 09, 2019 | 22.57 | 22.72 | 22.32 | 22.65 | 79,254,392 | +0.22(+0.98%) |
Jan 08, 2019 | 22.61 | 22.67 | 22.06 | 22.43 | 74,559,496 | -0.04(-0.20%) |
Jan 07, 2019 | 22.47 | 22.67 | 22.24 | 22.47 | 64,817,784 | -0.02(-0.08%) |
Jan 04, 2019 | 22.07 | 22.55 | 22.01 | 22.49 | 95,345,568 | +0.90(+4.15%) |
Jan 03, 2019 | 21.93 | 22.02 | 21.50 | 21.59 | 75,740,464 | -0.35(-1.60%) |
Jan 02, 2019 | 21.17 | 22.10 | 21.11 | 21.95 | 81,040,200 | +0.28(+1.30%) |
Dec 31, 2018 | 21.60 | 21.95 | 21.43 | 21.66 | 63,985,940 | +0.22(+1.02%) |
Dec 28, 2018 | 21.62 | 21.76 | 21.33 | 21.44 | 89,504,776 | +0.02(+0.08%) |
Dec 27, 2018 | 20.91 | 21.43 | 20.56 | 21.43 | 104,091,976 | +0.23(+1.08%) |
Dec 26, 2018 | 20.14 | 21.25 | 19.95 | 21.20 | 114,693,984 | +1.21(+6.07%) |
Dec 24, 2018 | 20.01 | 20.41 | 19.92 | 19.98 | 73,769,344 | -0.56(-2.74%) |
Dec 21, 2018 | 21.02 | 21.55 | 20.45 | 20.55 | 182,891,200 | -0.65(-3.07%) |
Dec 20, 2018 | 20.97 | 21.47 | 20.89 | 21.20 | 127,987,760 | -0.06(-0.29%) |
Dec 19, 2018 | 21.50 | 22.19 | 21.16 | 21.26 | 138,602,400 | -0.25(-1.19%) |
Dec 18, 2018 | 21.69 | 22.06 | 21.37 | 21.51 | 101,211,472 | +0.00(+0.00%) |
Dec 17, 2018 | 21.33 | 21.92 | 21.24 | 21.51 | 112,120,712 | -0.01(-0.04%) |
Dec 14, 2018 | 21.26 | 21.87 | 21.21 | 21.52 | 105,506,344 | +0.07(+0.33%) |
Dec 13, 2018 | 21.68 | 21.82 | 21.35 | 21.45 | 71,907,008 | -0.11(-0.49%) |
Dec 12, 2018 | 21.87 | 21.97 | 21.43 | 21.56 | 99,118,736 | -0.05(-0.24%) |
Dec 11, 2018 | 22.16 | 22.33 | 21.57 | 21.61 | 89,244,000 | -0.16(-0.73%) |
Dec 10, 2018 | 22.14 | 22.18 | 21.36 | 21.77 | 125,268,056 | -0.59(-2.63%) |
Dec 07, 2018 | 22.99 | 23.33 | 22.24 | 22.36 | 122,242,896 | -0.75(-3.23%) |
Dec 06, 2018 | 23.06 | 23.14 | 22.45 | 23.11 | 151,581,600 | -0.49(-2.09%) |
Dec 04, 2018 | 24.76 | 24.76 | 23.37 | 23.60 | 118,451,888 | -1.36(-5.43%) |
Dec 03, 2018 | 25.35 | 25.38 | 24.79 | 24.95 | 68,496,344 | +0.12(+0.49%) |
Nov 30, 2018 | 24.43 | 25.03 | 24.37 | 24.83 | 73,524,656 | +0.31(+1.28%) |
Nov 29, 2018 | 24.64 | 24.79 | 24.45 | 24.52 | 53,537,764 | -0.34(-1.37%) |
Nov 28, 2018 | 24.38 | 24.89 | 24.10 | 24.86 | 70,193,232 | +0.60(+2.49%) |
Nov 27, 2018 | 23.98 | 24.39 | 23.95 | 24.25 | 49,872,284 | +0.16(+0.65%) |
Nov 26, 2018 | 23.76 | 24.25 | 23.69 | 24.10 | 60,751,452 | +0.52(+2.19%) |
Nov 23, 2018 | 23.68 | 23.76 | 23.50 | 23.58 | 26,276,320 | -0.26(-1.10%) |
Nov 21, 2018 | 23.84 | 23.84 | 23.84 | 0 | -0.10(-0.40%) | |
Nov 20, 2018 | 23.97 | 24.11 | 23.58 | 23.94 | 105,590,952 | -0.32(-1.33%) |
Nov 19, 2018 | 24.29 | 24.50 | 24.08 | 24.26 | 52,572,876 | +0.00(+0.00%) |
Nov 16, 2018 | 24.21 | 24.39 | 23.97 | 24.26 | 59,995,964 | -0.13(-0.54%) |
Nov 15, 2018 | 23.73 | 24.45 | 23.50 | 24.39 | 75,664,832 | +0.60(+2.54%) |
Nov 14, 2018 | 24.44 | 24.57 | 23.41 | 23.79 | 79,018,272 | -0.48(-1.98%) |
Nov 13, 2018 | 24.26 | 24.60 | 24.21 | 24.27 | 65,623,632 | +0.01(+0.04%) |
Nov 12, 2018 | 24.81 | 24.94 | 24.17 | 24.26 | 57,528,908 | -0.67(-2.70%) |
Nov 09, 2018 | 25.14 | 25.26 | 24.81 | 24.94 | 49,490,172 | -0.31(-1.21%) |
Nov 08, 2018 | 24.92 | 25.46 | 24.86 | 25.24 | 56,488,700 | +0.29(+1.16%) |
Nov 07, 2018 | 24.85 | 25.07 | 24.60 | 24.95 | 64,805,176 | +0.29(+1.17%) |
Nov 06, 2018 | 24.50 | 24.70 | 24.25 | 24.66 | 49,421,748 | +0.13(+0.53%) |
Nov 05, 2018 | 24.44 | 24.69 | 24.39 | 24.53 | 47,000,640 | +0.15(+0.61%) |
Nov 02, 2018 | 24.49 | 24.81 | 24.06 | 24.39 | 78,929,376 | +0.07(+0.29%) |
Nov 01, 2018 | 24.28 | 24.48 | 24.14 | 24.32 | 56,972,208 | +0.27(+1.13%) |
Oct 31, 2018 | 23.69 | 24.38 | 23.66 | 24.04 | 105,524,752 | +0.63(+2.69%) |
Oct 30, 2018 | 23.40 | 23.48 | 23.01 | 23.41 | 90,341,768 | +0.15(+0.64%) |
Oct 29, 2018 | 23.34 | 23.76 | 22.99 | 23.27 | 102,201,976 | +0.19(+0.83%) |
Oct 26, 2018 | 23.02 | 23.24 | 22.63 | 23.07 | 104,198,304 | -0.17(-0.75%) |
Oct 25, 2018 | 23.06 | 23.55 | 22.89 | 23.25 | 84,350,304 | +0.35(+1.53%) |
Oct 24, 2018 | 23.48 | 23.52 | 22.80 | 22.90 | 98,785,792 | -0.73(-3.07%) |
Oct 23, 2018 | 23.07 | 23.78 | 22.82 | 23.62 | 117,090,672 | -0.31(-1.32%) |
Oct 22, 2018 | 24.76 | 24.79 | 23.88 | 23.94 | 102,849,552 | -0.82(-3.32%) |
Oct 19, 2018 | 24.60 | 24.94 | 24.45 | 24.76 | 73,548,328 | +0.06(+0.25%) |
Oct 18, 2018 | 25.07 | 25.27 | 24.60 | 24.70 | 88,476,840 | -0.57(-2.25%) |
Oct 17, 2018 | 24.80 | 25.52 | 24.62 | 25.27 | 90,426,000 | +0.32(+1.30%) |
Oct 16, 2018 | 24.69 | 24.99 | 24.39 | 24.94 | 100,507,024 | +0.53(+2.19%) |
Oct 15, 2018 | 24.91 | 25.02 | 24.17 | 24.41 | 131,002,640 | -0.47(-1.90%) |
Oct 12, 2018 | 25.35 | 25.39 | 24.25 | 24.88 | 116,980,360 | +0.09(+0.35%) |
Oct 11, 2018 | 25.26 | 25.57 | 24.71 | 24.80 | 127,411,368 | -0.77(-3.01%) |
Oct 10, 2018 | 26.21 | 26.34 | 25.54 | 25.57 | 101,070,448 | -0.65(-2.47%) |
Oct 09, 2018 | 26.26 | 26.40 | 26.12 | 26.21 | 67,322,320 | -0.25(-0.96%) |
Oct 08, 2018 | 26.27 | 26.60 | 26.15 | 26.47 | 54,289,636 | +0.04(+0.13%) |
Oct 05, 2018 | 26.75 | 26.80 | 26.27 | 26.43 | 59,395,276 | -0.17(-0.66%) |
Oct 04, 2018 | 26.38 | 26.92 | 26.35 | 26.61 | 82,685,400 | +0.38(+1.43%) |
Oct 03, 2018 | 26.06 | 26.38 | 25.98 | 26.23 | 69,849,568 | +0.37(+1.42%) |
Oct 02, 2018 | 25.86 | 25.98 | 25.59 | 25.86 | 49,094,020 | -0.06(-0.24%) |
Oct 01, 2018 | 25.95 | 26.18 | 25.83 | 25.92 | 61,634,960 | +0.17(+0.64%) |
Sep 28, 2018 | 25.92 | 26.10 | 25.72 | 25.76 | 85,445,824 | -0.42(-1.60%) |
Sep 27, 2018 | 26.44 | 26.50 | 26.17 | 26.18 | 52,459,964 | -0.17(-0.63%) |
Sep 26, 2018 | 26.85 | 26.88 | 26.28 | 26.34 | 66,175,284 | -0.47(-1.76%) |
Sep 25, 2018 | 26.97 | 27.14 | 26.75 | 26.82 | 46,807,020 | -0.06(-0.23%) |
Sep 24, 2018 | 27.09 | 27.28 | 26.81 | 26.88 | 52,138,664 | -0.25(-0.93%) |
Sep 21, 2018 | 27.40 | 27.43 | 27.08 | 27.13 | 98,352,312 | -0.14(-0.51%) |
Sep 20, 2018 | 27.37 | 27.43 | 27.23 | 27.27 | 95,334,584 | +0.17(+0.61%) |
Sep 19, 2018 | 26.34 | 27.28 | 26.34 | 27.10 | 105,973,376 | +0.69(+2.61%) |
Sep 18, 2018 | 26.52 | 26.58 | 26.34 | 26.41 | 57,073,988 | -0.06(-0.23%) |
Sep 17, 2018 | 26.53 | 26.66 | 26.36 | 26.47 | 40,052,060 | -0.08(-0.30%) |
Sep 14, 2018 | 26.34 | 26.57 | 26.33 | 26.55 | 38,594,020 | +0.20(+0.76%) |
Sep 13, 2018 | 26.69 | 26.82 | 26.30 | 26.35 | 67,531,656 | -0.25(-0.95%) |
Sep 12, 2018 | 27.00 | 27.07 | 26.56 | 26.61 | 68,017,184 | -0.37(-1.36%) |
Sep 11, 2018 | 26.86 | 27.02 | 26.84 | 26.97 | 60,693,044 | +0.03(+0.10%) |
Sep 10, 2018 | 27.00 | 27.10 | 26.89 | 26.95 | 39,058,368 | -0.03(-0.13%) |
Sep 07, 2018 | 27.10 | 27.21 | 26.78 | 26.98 | 56,161,816 | +0.01(+0.03%) |
Sep 06, 2018 | 27.15 | 27.20 | 26.87 | 26.97 | 48,773,736 | -0.16(-0.58%) |
Sep 05, 2018 | 27.03 | 27.18 | 26.95 | 27.13 | 55,752,044 | +0.03(+0.13%) |
Sep 04, 2018 | 26.90 | 27.11 | 26.82 | 27.10 | 51,423,252 | +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 | 54,421,088 | -0.11(-0.42%) |
Aug 29, 2018 | 27.18 | 27.24 | 27.03 | 27.10 | 53,322,000 | -0.11(-0.42%) |
Aug 28, 2018 | 27.29 | 27.33 | 27.14 | 27.21 | 44,285,252 | -0.03(-0.13%) |
Aug 27, 2018 | 27.00 | 27.40 | 26.96 | 27.24 | 54,822,548 | +0.37(+1.36%) |
Aug 24, 2018 | 26.92 | 27.04 | 26.84 | 26.88 | 50,090,736 | +0.04(+0.16%) |
Aug 23, 2018 | 26.92 | 26.96 | 26.75 | 26.83 | 43,953,392 | -0.12(-0.45%) |
Aug 22, 2018 | 26.90 | 27.04 | 26.87 | 26.96 | 37,997,800 | -0.03(-0.13%) |
Aug 21, 2018 | 26.90 | 27.19 | 26.83 | 26.99 | 61,476,568 | +0.13(+0.49%) |
Aug 20, 2018 | 26.70 | 26.90 | 26.67 | 26.86 | 45,981,576 | +0.11(+0.42%) |
Aug 17, 2018 | 26.68 | 26.85 | 26.58 | 26.75 | 45,790,756 | +0.02(+0.07%) |
Aug 16, 2018 | 26.59 | 26.83 | 26.56 | 26.73 | 50,573,004 | +0.31(+1.19%) |
Aug 15, 2018 | 26.52 | 26.64 | 26.24 | 26.42 | 68,657,128 | -0.37(-1.40%) |
Aug 14, 2018 | 26.63 | 26.89 | 26.47 | 26.79 | 48,861,924 | +0.27(+1.02%) |
Aug 13, 2018 | 27.04 | 27.08 | 26.50 | 26.52 | 73,483,720 | -0.62(-2.28%) |
Aug 10, 2018 | 27.17 | 27.26 | 26.89 | 27.14 | 63,990,872 | -0.36(-1.30%) |
Aug 09, 2018 | 27.61 | 27.66 | 27.45 | 27.50 | 43,922,196 | -0.17(-0.63%) |
Aug 08, 2018 | 27.42 | 27.77 | 27.39 | 27.67 | 50,184,760 | +0.25(+0.92%) |
Aug 07, 2018 | 27.45 | 27.67 | 27.40 | 27.42 | 50,484,408 | -0.01(-0.03%) |
Aug 06, 2018 | 27.37 | 27.49 | 27.25 | 27.43 | 47,419,432 | +0.01(+0.03%) |
Aug 03, 2018 | 27.13 | 27.42 | 27.11 | 27.42 | 57,639,916 | +0.20(+0.74%) |
Aug 02, 2018 | 26.96 | 27.24 | 26.86 | 27.22 | 53,337,548 | +0.03(+0.10%) |
Aug 01, 2018 | 27.17 | 27.45 | 27.12 | 27.19 | 79,357,256 | +0.32(+1.20%) |
Jul 31, 2018 | 27.29 | 27.34 | 26.82 | 26.87 | 73,596,032 | -0.37(-1.37%) |
Jul 30, 2018 | 27.10 | 27.37 | 27.09 | 27.24 | 67,459,720 | +0.22(+0.80%) |
Jul 27, 2018 | 26.96 | 27.10 | 26.80 | 27.03 | 65,755,568 | +0.10(+0.39%) |
Jul 26, 2018 | 27.14 | 27.16 | 26.88 | 26.92 | 53,066,644 | -0.11(-0.42%) |
Jul 25, 2018 | 26.71 | 27.07 | 26.69 | 27.03 | 66,292,928 | +0.21(+0.78%) |
Jul 24, 2018 | 26.84 | 27.07 | 26.68 | 26.83 | 74,412,600 | +0.07(+0.26%) |
Jul 23, 2018 | 26.84 | 26.22 | 26.76 | 85,066,376 | +0.54(+2.06%) | |
Jul 20, 2018 | 25.77 | 26.24 | 25.63 | 26.22 | 94,262,296 | +0.40(+1.55%) |
Jul 19, 2018 | 26.04 | 26.12 | 25.79 | 25.82 | 68,078,960 | -0.40(-1.53%) |
Jul 18, 2018 | 26.03 | 26.36 | 25.96 | 26.22 | 67,916,744 | +0.10(+0.40%) |
Jul 17, 2018 | 26.01 | 26.28 | 25.74 | 26.11 | 100,844,464 | +0.20(+0.77%) |
Jul 16, 2018 | 25.04 | 25.97 | 25.00 | 25.91 | 148,408,016 | +1.07(+4.31%) |
Jul 13, 2018 | 24.90 | 24.96 | 24.56 | 24.84 | 86,471,744 | -0.19(-0.76%) |
Jul 12, 2018 | 25.15 | 25.21 | 24.94 | 25.03 | 59,372,796 | +0.08(+0.31%) |
Jul 11, 2018 | 24.95 | 25.16 | 24.90 | 24.96 | 57,658,048 | -0.13(-0.52%) |
Jul 10, 2018 | 25.42 | 25.52 | 25.02 | 25.09 | 67,358,744 | -0.19(-0.76%) |
Jul 09, 2018 | 24.56 | 25.31 | 24.55 | 25.28 | 70,948,944 | +0.89(+3.64%) |
Jul 06, 2018 | 24.20 | 24.49 | 24.04 | 24.39 | 46,286,988 | +0.10(+0.39%) |
Jul 05, 2018 | 24.32 | 24.43 | 24.20 | 24.29 | 50,856,440 | +0.12(+0.50%) |
Jul 03, 2018 | 24.17 | 24.17 | 24.17 | 0 | -0.43(-1.77%) | |
Jul 02, 2018 | 24.43 | 24.60 | 24.22 | 24.61 | 60,357,600 | +0.08(+0.32%) |
Jun 29, 2018 | 25.38 | 24.52 | 24.53 | 117,728,848 | -0.42(-1.67%) | |
Jun 28, 2018 | 24.71 | 25.09 | 24.62 | 24.95 | 81,863,560 | +0.37(+1.52%) |
Jun 27, 2018 | 24.81 | 25.10 | 24.57 | 24.57 | 70,965,296 | -0.26(-1.05%) |
Jun 26, 2018 | 24.82 | 24.95 | 24.37 | 24.83 | 64,757,208 | +0.05(+0.21%) |
Jun 25, 2018 | 25.11 | 25.16 | 24.59 | 24.78 | 84,552,128 | -0.44(-1.76%) |
Jun 22, 2018 | 25.63 | 25.69 | 25.22 | 25.22 | 88,894,424 | -0.26(-1.02%) |
Jun 21, 2018 | 25.42 | 25.63 | 25.23 | 25.49 | 78,492,480 | +0.04(+0.17%) |
Jun 20, 2018 | 25.60 | 25.67 | 25.39 | 25.44 | 60,042,676 | -0.02(-0.07%) |
Jun 19, 2018 | 25.27 | 25.56 | 25.19 | 25.46 | 75,204,184 | -0.12(-0.48%) |
Jun 18, 2018 | 25.18 | 25.67 | 25.07 | 25.58 | 60,445,616 | +0.10(+0.41%) |
Jun 15, 2018 | 25.59 | 25.12 | 25.48 | 120,764,240 | -0.19(-0.75%) | |
Jun 14, 2018 | 26.14 | 26.15 | 25.56 | 25.67 | 89,427,704 | -0.30(-1.14%) |
Jun 13, 2018 | 26.09 | 26.41 | 25.84 | 25.96 | 79,164,576 | -0.05(-0.20%) |
Jun 12, 2018 | 26.25 | 26.34 | 25.89 | 26.02 | 57,033,036 | -0.14(-0.53%) |
Jun 11, 2018 | 26.22 | 26.46 | 26.16 | 26.16 | 53,674,080 | +0.04(+0.17%) |
Jun 08, 2018 | 26.11 | 26.15 | 25.94 | 26.11 | 56,972,464 | -0.07(-0.27%) |
Jun 07, 2018 | 26.28 | 26.37 | 26.01 | 26.18 | 78,584,104 | +0.04(+0.17%) |
Jun 06, 2018 | 26.15 | 26.14 | 86,167,544 | +0.80(+3.16%) | ||
Jun 05, 2018 | 25.50 | 25.53 | 25.29 | 25.34 | 54,803,496 | -0.24(-0.95%) |
Jun 04, 2018 | 25.71 | 25.75 | 25.52 | 25.58 | 48,904,664 | +0.00(+0.00%) |