Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) | |
Jul 02, 2018 | 22.82 | 23.00 | 22.73 | 22.98 | 15,930,931 | -0.13(-0.56%) |
Jun 29, 2018 | 23.18 | 23.38 | 22.99 | 23.11 | 24,741,316 | +0.12(+0.50%) |
Jun 28, 2018 | 22.78 | 23.09 | 22.59 | 23.00 | 45,471,380 | +0.64(+2.87%) |
Jun 27, 2018 | 23.08 | 23.26 | 22.34 | 22.35 | 46,454,280 | -0.83(-3.58%) |
Jun 26, 2018 | 23.39 | 23.42 | 22.95 | 23.18 | 26,837,658 | -0.12(-0.53%) |
Jun 25, 2018 | 23.32 | 23.41 | 22.80 | 23.31 | 46,526,492 | +0.20(+0.87%) |
Jun 22, 2018 | 23.28 | 23.32 | 22.89 | 23.10 | 40,455,856 | +0.12(+0.50%) |
Jun 21, 2018 | 23.48 | 23.56 | 22.96 | 22.99 | 37,031,008 | -0.48(-2.03%) |
Jun 20, 2018 | 24.06 | 24.07 | 23.42 | 23.46 | 30,958,052 | -0.13(-0.55%) |
Jun 19, 2018 | 22.83 | 23.89 | 22.77 | 23.59 | 49,939,836 | +0.49(+2.13%) |
Jun 18, 2018 | 23.00 | 23.32 | 22.83 | 23.10 | 31,147,586 | -0.33(-1.42%) |
Jun 15, 2018 | 23.51 | 22.94 | 23.44 | 75,247,064 | +0.26(+1.10%) | |
Jun 14, 2018 | 24.13 | 24.16 | 23.16 | 23.18 | 54,498,684 | -0.79(-3.31%) |
Jun 13, 2018 | 24.28 | 24.30 | 23.52 | 23.98 | 59,423,772 | -0.26(-1.05%) |
Jun 12, 2018 | 24.08 | 24.52 | 24.00 | 24.23 | 41,454,820 | +0.26(+1.07%) |
Jun 11, 2018 | 24.37 | 24.59 | 23.86 | 23.98 | 44,914,008 | -0.24(-1.00%) |
Jun 08, 2018 | 24.05 | 24.57 | 23.15 | 24.22 | 135,650,464 | +1.01(+4.37%) |
Jun 07, 2018 | 23.93 | 23.95 | 22.19 | 23.20 | 167,114,928 | -1.26(-5.13%) |
Jun 06, 2018 | 24.32 | 24.46 | 59,446,328 | -0.35(-1.40%) | ||
Jun 05, 2018 | 25.62 | 25.77 | 24.74 | 24.81 | 72,329,712 | -1.03(-3.98%) |
Jun 04, 2018 | 25.80 | 25.95 | 25.57 | 25.83 | 48,500,128 | +0.43(+1.70%) |
Jun 01, 2018 | 25.62 | 25.85 | 24.73 | 25.40 | 70,885,752 | +0.13(+0.53%) |
May 31, 2018 | 25.39 | 25.54 | 25.20 | 25.27 | 30,300,076 | -0.04(-0.17%) |
May 30, 2018 | 25.15 | 25.46 | 24.71 | 25.31 | 53,628,032 | +0.25(+0.99%) |
May 29, 2018 | 25.27 | 25.60 | 24.87 | 25.06 | 78,905,792 | -1.36(-5.15%) |
May 25, 2018 | 26.42 | 26.42 | 26.42 | 0 | -0.63(-2.33%) | |
May 24, 2018 | 26.91 | 27.08 | 26.62 | 27.05 | 43,958,732 | -0.35(-1.29%) |
May 23, 2018 | 27.62 | 27.72 | 27.26 | 27.41 | 39,054,788 | -0.52(-1.85%) |
May 22, 2018 | 27.49 | 28.16 | 27.35 | 27.93 | 37,614,836 | +0.70(+2.55%) |
May 21, 2018 | 27.69 | 27.75 | 27.01 | 27.23 | 29,586,978 | +0.06(+0.24%) |
May 18, 2018 | 26.99 | 27.26 | 26.69 | 27.17 | 52,638,848 | -0.55(-2.00%) |
May 17, 2018 | 28.43 | 28.46 | 27.57 | 27.72 | 46,905,296 | -1.06(-3.70%) |
May 16, 2018 | 28.71 | 28.91 | 28.61 | 28.79 | 27,419,146 | +0.31(+1.10%) |
May 15, 2018 | 28.08 | 28.60 | 27.84 | 28.47 | 36,142,904 | -0.36(-1.25%) |
May 14, 2018 | 29.22 | 29.35 | 28.61 | 28.84 | 25,924,736 | -0.21(-0.71%) |
May 11, 2018 | 29.58 | 29.75 | 28.97 | 29.04 | 33,370,436 | -0.65(-2.20%) |
May 10, 2018 | 29.19 | 29.78 | 29.14 | 29.69 | 36,865,148 | +0.98(+3.41%) |
May 09, 2018 | 28.26 | 28.74 | 28.14 | 28.71 | 29,649,902 | +0.26(+0.92%) |
May 08, 2018 | 28.50 | 28.63 | 28.03 | 28.45 | 26,800,940 | +0.01(+0.02%) |
May 07, 2018 | 28.67 | 28.86 | 28.37 | 28.45 | 19,660,564 | -0.46(-1.59%) |
May 04, 2018 | 28.63 | 29.11 | 28.61 | 28.91 | 20,423,434 | +0.01(+0.05%) |
May 03, 2018 | 29.10 | 29.23 | 28.56 | 28.89 | 30,243,608 | -0.25(-0.85%) |
May 02, 2018 | 29.52 | 29.59 | 29.07 | 29.14 | 25,545,960 | -0.49(-1.65%) |
May 01, 2018 | 29.74 | 29.83 | 29.20 | 29.63 | 19,761,526 | -0.38(-1.25%) |
Apr 30, 2018 | 30.52 | 30.58 | 29.98 | 30.01 | 14,210,664 | -0.54(-1.77%) |
Apr 27, 2018 | 30.72 | 30.79 | 30.42 | 30.54 | 18,986,330 | +0.13(+0.44%) |
Apr 26, 2018 | 29.90 | 30.42 | 29.81 | 30.41 | 16,992,244 | +0.59(+1.97%) |
Apr 25, 2018 | 29.62 | 29.90 | 29.43 | 29.82 | 27,018,874 | -0.25(-0.83%) |
Apr 24, 2018 | 30.43 | 30.62 | 29.92 | 30.07 | 22,066,832 | -0.15(-0.49%) |
Apr 23, 2018 | 30.28 | 30.48 | 30.03 | 30.22 | 20,142,152 | -0.40(-1.30%) |
Apr 20, 2018 | 30.67 | 30.81 | 30.43 | 30.62 | 20,851,362 | -0.31(-1.01%) |
Apr 19, 2018 | 30.80 | 30.98 | 30.59 | 30.93 | 19,693,522 | -0.17(-0.55%) |
Apr 18, 2018 | 30.72 | 31.24 | 30.69 | 31.10 | 22,172,364 | +0.87(+2.89%) |
Apr 17, 2018 | 29.89 | 30.37 | 29.76 | 30.23 | 15,885,820 | +0.52(+1.74%) |
Apr 16, 2018 | 30.32 | 30.32 | 29.53 | 29.71 | 23,980,720 | -0.39(-1.30%) |
Apr 13, 2018 | 30.56 | 30.62 | 30.02 | 30.10 | 20,078,678 | -0.59(-1.92%) |
Apr 12, 2018 | 30.93 | 31.00 | 30.60 | 30.69 | 12,264,896 | -0.11(-0.35%) |
Apr 11, 2018 | 30.34 | 30.94 | 30.33 | 30.79 | 18,817,570 | +0.42(+1.38%) |
Apr 10, 2018 | 29.96 | 30.43 | 29.75 | 30.37 | 25,835,816 | +0.60(+2.00%) |
Apr 09, 2018 | 30.72 | 30.79 | 29.76 | 29.78 | 25,689,870 | -1.02(-3.32%) |
Apr 06, 2018 | 31.05 | 31.21 | 30.47 | 30.80 | 33,878,548 | -0.47(-1.50%) |
Apr 05, 2018 | 31.79 | 31.79 | 31.15 | 31.27 | 30,257,990 | +0.21(+0.66%) |
Apr 04, 2018 | 30.42 | 31.08 | 30.28 | 31.06 | 22,428,986 | -0.01(-0.05%) |
Apr 03, 2018 | 31.58 | 31.70 | 30.95 | 31.08 | 16,394,978 | -0.26(-0.81%) |
Apr 02, 2018 | 31.70 | 31.79 | 31.06 | 31.33 | 17,925,318 | -0.50(-1.58%) |
Mar 29, 2018 | 31.84 | 31.84 | 31.84 | 0 | +0.95(+3.08%) | |
Mar 28, 2018 | 30.67 | 30.93 | 30.40 | 30.89 | 15,930,861 | +0.13(+0.44%) |
Mar 27, 2018 | 31.45 | 31.45 | 30.72 | 30.75 | 22,278,494 | -0.84(-2.65%) |
Mar 26, 2018 | 31.67 | 31.76 | 31.25 | 31.59 | 15,924,982 | +0.48(+1.53%) |
Mar 23, 2018 | 31.33 | 31.69 | 31.09 | 31.11 | 24,882,348 | -0.04(-0.11%) |
Mar 22, 2018 | 31.40 | 31.74 | 31.14 | 31.15 | 21,957,934 | -0.76(-2.38%) |
Mar 21, 2018 | 31.35 | 31.91 | 31.29 | 31.91 | 20,630,758 | +0.75(+2.41%) |
Mar 20, 2018 | 31.31 | 31.45 | 31.06 | 31.15 | 15,060,575 | -0.20(-0.63%) |
Mar 19, 2018 | 31.35 | 31.57 | 31.15 | 31.35 | 12,579,928 | -0.29(-0.92%) |
Mar 16, 2018 | 31.57 | 31.91 | 31.54 | 31.64 | 16,530,541 | -0.04(-0.11%) |
Mar 15, 2018 | 32.06 | 32.10 | 31.53 | 31.68 | 17,066,682 | -0.74(-2.28%) |
Mar 14, 2018 | 32.77 | 32.82 | 32.18 | 32.42 | 25,391,300 | -0.05(-0.15%) |
Mar 13, 2018 | 32.94 | 33.00 | 32.32 | 32.47 | 17,765,698 | -0.32(-0.97%) |
Mar 12, 2018 | 32.74 | 32.84 | 32.55 | 32.79 | 13,948,520 | +0.16(+0.50%) |
Mar 09, 2018 | 32.45 | 32.72 | 32.42 | 32.62 | 18,693,610 | +0.67(+2.09%) |
Mar 08, 2018 | 32.35 | 32.38 | 31.79 | 31.96 | 18,643,800 | -0.40(-1.25%) |
Mar 07, 2018 | 31.96 | 32.36 | 18,076,090 | -0.44(-1.34%) | ||
Mar 06, 2018 | 32.95 | 33.18 | 32.74 | 32.80 | 22,899,302 | +0.23(+0.70%) |
Mar 05, 2018 | 32.11 | 32.64 | 32.03 | 32.57 | 17,331,454 | +0.23(+0.70%) |
Mar 02, 2018 | 31.92 | 32.37 | 31.56 | 32.35 | 19,172,024 | +0.09(+0.29%) |
Mar 01, 2018 | 32.40 | 32.66 | 31.82 | 32.25 | 25,561,822 | -0.01(-0.02%) |
Feb 28, 2018 | 32.98 | 33.00 | 32.25 | 32.26 | 24,829,208 | -0.57(-1.75%) |
Feb 27, 2018 | 33.37 | 33.42 | 32.71 | 32.84 | 16,064,214 | -0.60(-1.78%) |
Feb 26, 2018 | 33.42 | 33.48 | 33.13 | 33.43 | 22,413,958 | +0.28(+0.83%) |
Feb 23, 2018 | 33.03 | 33.17 | 32.72 | 33.16 | 18,130,528 | +0.34(+1.04%) |
Feb 22, 2018 | 32.72 | 32.81 | 16,049,591 | +0.29(+0.89%) | ||
Feb 21, 2018 | 32.87 | 33.25 | 32.50 | 32.52 | 23,116,560 | -0.01(-0.04%) |
Feb 20, 2018 | 32.09 | 32.83 | 32.07 | 32.54 | 25,053,050 | +0.23(+0.72%) |
Feb 16, 2018 | 32.30 | 32.30 | 32.30 | 0 | +0.02(+0.07%) | |
Feb 15, 2018 | 32.30 | 32.48 | 32.06 | 32.28 | 21,065,816 | +0.23(+0.71%) |
Feb 14, 2018 | 31.03 | 32.19 | 30.93 | 32.06 | 39,051,324 | +0.84(+2.68%) |
Feb 13, 2018 | 30.93 | 31.30 | 30.84 | 31.22 | 16,802,384 | +0.16(+0.53%) |
Feb 12, 2018 | 30.92 | 31.34 | 30.60 | 31.06 | 27,141,492 | +0.44(+1.44%) |
Feb 09, 2018 | 30.69 | 30.84 | 29.68 | 30.62 | 43,782,180 | +0.62(+2.06%) |
Feb 08, 2018 | 31.56 | 31.56 | 29.98 | 30.00 | 37,909,728 | -1.02(-3.29%) |
Feb 07, 2018 | 31.89 | 32.02 | 31.01 | 31.02 | 40,448,780 | -0.99(-3.08%) |
Feb 06, 2018 | 30.81 | 32.24 | 30.75 | 32.01 | 43,868,956 | +1.06(+3.44%) |
Feb 05, 2018 | 31.87 | 32.14 | 30.53 | 30.94 | 39,677,068 | -1.02(-3.20%) |
Feb 02, 2018 | 32.39 | 32.50 | 31.90 | 31.96 | 35,212,488 | -1.18(-3.55%) |