Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 20.22 | 20.75 | 20.11 | 20.43 | 4,546,621 | +0.46(+2.29%) |
Jan 30, 2019 | 19.81 | 20.12 | 19.52 | 19.97 | 3,890,884 | +0.52(+2.69%) |
Jan 29, 2019 | 20.13 | 20.13 | 19.13 | 19.45 | 4,578,106 | -0.72(-3.56%) |
Jan 28, 2019 | 20.48 | 20.53 | 19.79 | 20.17 | 4,281,735 | -0.68(-3.25%) |
Jan 25, 2019 | 20.11 | 21.07 | 20.02 | 20.85 | 5,713,952 | +1.02(+5.15%) |
Jan 24, 2019 | 19.03 | 19.87 | 19.00 | 19.83 | 4,046,646 | +0.77(+4.02%) |
Jan 23, 2019 | 19.68 | 19.75 | 18.93 | 19.06 | 6,484,627 | -0.39(-2.00%) |
Jan 22, 2019 | 19.97 | 20.18 | 19.14 | 19.45 | 9,829,783 | -0.87(-4.26%) |
Jan 18, 2019 | 19.48 | 20.50 | 19.44 | 20.32 | 12,161,922 | +1.07(+5.55%) |
Jan 17, 2019 | 18.61 | 19.56 | 18.47 | 19.25 | 7,358,731 | +0.61(+3.28%) |
Jan 16, 2019 | 18.17 | 18.86 | 18.17 | 18.64 | 3,760,191 | +0.55(+3.04%) |
Jan 15, 2019 | 17.99 | 18.25 | 17.93 | 18.09 | 4,274,236 | +0.25(+1.39%) |
Jan 14, 2019 | 17.84 | 17.89 | 17.59 | 17.84 | 4,697,635 | -0.28(-1.52%) |
Jan 11, 2019 | 17.95 | 18.17 | 17.50 | 18.11 | 4,504,939 | -0.01(-0.07%) |
Jan 10, 2019 | 18.05 | 18.26 | 17.80 | 18.13 | 3,604,811 | -0.10(-0.55%) |
Jan 09, 2019 | 17.96 | 18.40 | 17.66 | 18.23 | 5,602,877 | +0.37(+2.07%) |
Jan 08, 2019 | 17.76 | 17.99 | 17.55 | 17.86 | 6,058,830 | +0.26(+1.45%) |
Jan 07, 2019 | 17.21 | 17.60 | 17.03 | 17.60 | 5,488,881 | +0.54(+3.19%) |
Jan 04, 2019 | 16.62 | 17.15 | 16.34 | 17.06 | 4,174,572 | +0.93(+5.74%) |
Jan 03, 2019 | 16.45 | 16.63 | 16.10 | 16.13 | 3,410,098 | -0.54(-3.22%) |
Jan 02, 2019 | 15.48 | 16.93 | 15.34 | 16.67 | 4,511,620 | +0.73(+4.55%) |
Dec 31, 2018 | 16.49 | 16.84 | 15.84 | 15.95 | 2,947,387 | -0.44(-2.70%) |
Dec 28, 2018 | 16.44 | 16.60 | 16.05 | 16.39 | 3,452,918 | +0.03(+0.16%) |
Dec 27, 2018 | 15.86 | 16.45 | 15.75 | 16.36 | 3,741,507 | +0.10(+0.62%) |
Dec 26, 2018 | 16.00 | 16.29 | 15.38 | 16.26 | 4,219,400 | +0.36(+2.28%) |
Dec 24, 2018 | 15.53 | 16.21 | 15.50 | 15.90 | 2,550,440 | +0.20(+1.28%) |
Dec 21, 2018 | 15.79 | 16.18 | 15.64 | 15.70 | 5,396,544 | +0.03(+0.17%) |
Dec 20, 2018 | 15.50 | 15.87 | 15.37 | 15.67 | 5,707,603 | -0.08(-0.51%) |
Dec 19, 2018 | 16.56 | 16.82 | 15.46 | 15.75 | 6,279,215 | -0.69(-4.21%) |
Dec 18, 2018 | 16.46 | 16.73 | 16.30 | 16.44 | 4,969,448 | +0.13(+0.82%) |
Dec 17, 2018 | 16.86 | 16.96 | 16.25 | 16.31 | 5,451,730 | -0.62(-3.69%) |
Dec 14, 2018 | 16.74 | 17.36 | 16.43 | 16.93 | 4,112,610 | -0.16(-0.94%) |
Dec 13, 2018 | 17.46 | 17.57 | 17.01 | 17.09 | 4,850,961 | -0.08(-0.47%) |
Dec 12, 2018 | 16.82 | 17.70 | 16.79 | 17.17 | 7,435,313 | +0.67(+4.07%) |
Dec 11, 2018 | 16.69 | 16.84 | 16.35 | 16.50 | 5,649,480 | +0.21(+1.32%) |
Dec 10, 2018 | 16.27 | 16.87 | 16.15 | 16.29 | 7,429,386 | -0.21(-1.26%) |
Dec 07, 2018 | 17.96 | 18.21 | 16.31 | 16.50 | 15,650,886 | -1.66(-9.17%) |
Dec 06, 2018 | 18.26 | 18.66 | 17.46 | 18.16 | 20,115,696 | -3.12(-14.64%) |
Dec 04, 2018 | 21.69 | 21.87 | 21.10 | 21.28 | 9,925,613 | -0.93(-4.20%) |
Dec 03, 2018 | 22.70 | 22.75 | 21.75 | 22.21 | 8,881,452 | +1.16(+5.52%) |
Nov 30, 2018 | 20.48 | 21.25 | 20.31 | 21.05 | 4,823,838 | +0.67(+3.30%) |
Nov 29, 2018 | 19.91 | 20.59 | 19.86 | 20.38 | 5,447,010 | +0.22(+1.10%) |
Nov 28, 2018 | 20.37 | 20.49 | 19.64 | 20.15 | 8,415,495 | +0.21(+1.04%) |
Nov 27, 2018 | 20.03 | 20.33 | 19.57 | 19.95 | 6,594,878 | -0.22(-1.10%) |
Nov 26, 2018 | 21.69 | 21.69 | 19.91 | 20.17 | 9,581,266 | -1.09(-5.15%) |
Nov 23, 2018 | 21.05 | 21.74 | 20.81 | 21.26 | 2,156,621 | -0.01(-0.06%) |
Nov 21, 2018 | 21.28 | 21.28 | 21.28 | 0 | +0.71(+3.46%) | |
Nov 20, 2018 | 19.58 | 20.89 | 19.31 | 20.56 | 5,473,018 | +0.03(+0.13%) |
Nov 19, 2018 | 21.93 | 22.07 | 20.22 | 20.54 | 7,188,979 | -1.59(-7.19%) |
Nov 16, 2018 | 22.63 | 22.92 | 21.76 | 22.13 | 4,627,971 | -0.89(-3.88%) |
Nov 15, 2018 | 22.30 | 23.57 | 22.28 | 23.02 | 7,963,370 | +0.95(+4.29%) |
Nov 14, 2018 | 21.44 | 22.45 | 21.42 | 22.07 | 5,534,836 | +0.78(+3.66%) |
Nov 13, 2018 | 21.62 | 22.11 | 21.13 | 21.30 | 5,141,428 | +0.14(+0.67%) |
Nov 12, 2018 | 22.03 | 22.04 | 20.64 | 21.16 | 4,813,746 | -0.77(-3.49%) |
Nov 09, 2018 | 22.22 | 22.69 | 21.16 | 21.92 | 8,345,719 | -1.58(-6.71%) |
Nov 08, 2018 | 24.16 | 24.47 | 23.46 | 23.50 | 3,834,909 | -1.10(-4.48%) |
Nov 07, 2018 | 24.26 | 24.62 | 23.87 | 24.60 | 3,408,531 | +0.58(+2.43%) |
Nov 06, 2018 | 24.20 | 24.95 | 23.58 | 24.02 | 3,579,878 | -0.15(-0.64%) |
Nov 05, 2018 | 23.73 | 24.23 | 23.30 | 24.17 | 3,759,698 | +0.40(+1.67%) |
Nov 02, 2018 | 24.93 | 25.01 | 23.45 | 23.77 | 8,433,896 | -0.72(-2.93%) |
Nov 01, 2018 | 22.89 | 24.64 | 21.81 | 24.49 | 12,150,422 | +1.95(+8.67%) |
Oct 31, 2018 | 21.71 | 22.72 | 21.32 | 22.54 | 10,197,584 | +1.97(+9.56%) |
Oct 30, 2018 | 19.97 | 20.64 | 19.54 | 20.57 | 4,380,052 | +0.36(+1.76%) |
Oct 29, 2018 | 21.09 | 21.67 | 19.85 | 20.22 | 6,368,178 | -0.48(-2.30%) |
Oct 26, 2018 | 20.19 | 21.26 | 19.94 | 20.69 | 4,184,105 | +0.09(+0.42%) |
Oct 25, 2018 | 20.68 | 21.27 | 20.39 | 20.60 | 5,488,327 | +0.37(+1.83%) |
Oct 24, 2018 | 21.53 | 21.64 | 20.23 | 20.24 | 6,290,613 | -1.15(-5.37%) |
Oct 23, 2018 | 20.41 | 21.99 | 20.28 | 21.38 | 5,793,147 | -0.15(-0.72%) |
Oct 22, 2018 | 22.02 | 22.79 | 21.26 | 21.54 | 10,308,994 | +1.09(+5.32%) |
Oct 19, 2018 | 22.75 | 23.04 | 20.32 | 20.45 | 12,615,469 | -1.46(-6.68%) |
Oct 18, 2018 | 22.83 | 23.47 | 21.83 | 21.91 | 10,879,053 | -1.25(-5.39%) |
Oct 17, 2018 | 25.16 | 25.16 | 23.10 | 23.16 | 11,155,723 | -2.07(-8.22%) |
Oct 16, 2018 | 25.78 | 25.85 | 24.79 | 25.24 | 7,183,505 | -0.29(-1.13%) |
Oct 15, 2018 | 24.59 | 25.78 | 24.24 | 25.53 | 5,429,004 | +0.25(+0.98%) |
Oct 12, 2018 | 25.18 | 25.92 | 24.66 | 25.28 | 8,194,536 | +1.44(+6.03%) |
Oct 11, 2018 | 23.44 | 24.68 | 23.11 | 23.84 | 7,271,571 | +0.30(+1.28%) |
Oct 10, 2018 | 25.08 | 25.18 | 23.53 | 23.54 | 7,865,937 | -1.76(-6.95%) |
Oct 09, 2018 | 25.23 | 25.85 | 25.06 | 25.30 | 4,108,301 | -0.23(-0.89%) |
Oct 08, 2018 | 25.18 | 26.14 | 24.61 | 25.53 | 6,427,568 | -0.74(-2.81%) |
Oct 05, 2018 | 26.47 | 26.83 | 25.59 | 26.26 | 5,472,209 | +0.01(+0.03%) |
Oct 04, 2018 | 28.07 | 28.19 | 26.21 | 26.26 | 8,212,425 | -2.20(-7.74%) |
Oct 03, 2018 | 28.28 | 28.82 | 27.56 | 28.46 | 4,274,771 | +0.40(+1.41%) |
Oct 02, 2018 | 28.88 | 29.41 | 28.06 | 28.06 | 5,032,380 | -1.50(-5.09%) |
Oct 01, 2018 | 29.56 | 29.94 | 29.51 | 29.57 | 2,983,583 | +0.16(+0.55%) |
Sep 28, 2018 | 29.23 | 29.47 | 28.33 | 29.41 | 5,363,179 | -0.28(-0.95%) |
Sep 27, 2018 | 30.47 | 30.68 | 29.42 | 29.69 | 6,247,008 | -1.16(-3.76%) |
Sep 26, 2018 | 31.06 | 31.26 | 30.68 | 30.85 | 3,298,272 | -0.15(-0.50%) |
Sep 25, 2018 | 30.68 | 31.10 | 30.61 | 31.00 | 2,527,903 | +0.58(+1.90%) |
Sep 24, 2018 | 30.17 | 30.82 | 28.94 | 30.43 | 4,143,577 | -0.75(-2.41%) |
Sep 21, 2018 | 31.55 | 31.74 | 30.98 | 31.18 | 6,526,018 | -0.05(-0.15%) |
Sep 20, 2018 | 32.43 | 32.45 | 30.96 | 31.23 | 7,071,535 | -0.82(-2.56%) |
Sep 19, 2018 | 32.75 | 33.15 | 31.75 | 32.04 | 5,790,826 | -0.35(-1.08%) |
Sep 18, 2018 | 31.17 | 32.74 | 30.81 | 32.39 | 6,597,880 | +1.50(+4.87%) |
Sep 17, 2018 | 31.21 | 32.00 | 30.74 | 30.89 | 6,553,612 | -0.91(-2.87%) |
Sep 14, 2018 | 31.48 | 32.25 | 31.09 | 31.80 | 6,891,239 | +0.34(+1.07%) |
Sep 13, 2018 | 30.86 | 31.55 | 29.94 | 31.47 | 9,507,119 | +1.97(+6.69%) |
Sep 12, 2018 | 28.41 | 29.58 | 27.89 | 29.49 | 7,063,233 | +0.89(+3.12%) |
Sep 11, 2018 | 28.21 | 29.44 | 27.70 | 28.60 | 4,855,809 | -0.13(-0.47%) |
Sep 10, 2018 | 30.25 | 30.25 | 28.56 | 28.73 | 5,303,190 | -1.58(-5.20%) |
Sep 07, 2018 | 29.27 | 31.06 | 28.98 | 30.31 | 6,531,231 | +0.77(+2.61%) |
Sep 06, 2018 | 30.26 | 30.80 | 29.47 | 29.54 | 4,416,129 | -0.83(-2.72%) |
Sep 05, 2018 | 31.23 | 31.35 | 29.63 | 30.37 | 5,083,827 | -1.35(-4.25%) |
Sep 04, 2018 | 30.88 | 31.76 | 30.45 | 31.72 | 4,918,028 | +0.64(+2.05%) |
Aug 31, 2018 | 31.08 | 31.08 | 31.08 | 0 | +0.98(+3.26%) | |
Aug 30, 2018 | 31.59 | 31.74 | 29.93 | 30.10 | 7,275,955 | -1.83(-5.74%) |
Aug 29, 2018 | 31.73 | 32.03 | 31.33 | 31.93 | 5,712,868 | -0.07(-0.21%) |
Aug 28, 2018 | 31.82 | 32.06 | 30.72 | 32.00 | 7,107,576 | +0.50(+1.60%) |
Aug 27, 2018 | 30.21 | 31.92 | 30.14 | 31.49 | 12,081,256 | +2.06(+7.00%) |
Aug 24, 2018 | 30.00 | 30.36 | 29.16 | 29.43 | 4,815,645 | -0.10(-0.34%) |
Aug 23, 2018 | 29.38 | 30.32 | 29.15 | 29.53 | 9,410,199 | +0.02(+0.07%) |
Aug 22, 2018 | 28.77 | 29.96 | 27.86 | 29.51 | 18,689,420 | +2.33(+8.57%) |
Aug 21, 2018 | 26.73 | 27.53 | 26.73 | 27.18 | 8,404,881 | +0.80(+3.03%) |
Aug 20, 2018 | 26.41 | 26.85 | 25.87 | 26.39 | 6,829,524 | +0.77(+3.01%) |
Aug 17, 2018 | 25.04 | 25.77 | 24.95 | 25.61 | 6,380,943 | +0.40(+1.60%) |
Aug 16, 2018 | 25.18 | 25.94 | 25.06 | 25.21 | 5,642,649 | +0.92(+3.79%) |
Aug 15, 2018 | 23.57 | 24.57 | 23.36 | 24.29 | 11,637,597 | -0.52(-2.08%) |
Aug 14, 2018 | 26.65 | 26.86 | 24.65 | 24.81 | 12,009,448 | -2.39(-8.79%) |
Aug 13, 2018 | 28.41 | 28.43 | 26.85 | 27.20 | 4,061,004 | -1.19(-4.19%) |
Aug 10, 2018 | 27.55 | 28.46 | 27.55 | 28.39 | 3,562,097 | +0.29(+1.03%) |
Aug 09, 2018 | 27.79 | 28.63 | 27.60 | 28.10 | 2,227,168 | +0.36(+1.31%) |
Aug 08, 2018 | 27.83 | 28.11 | 27.17 | 27.73 | 3,188,463 | +0.28(+1.03%) |
Aug 07, 2018 | 27.37 | 27.98 | 27.20 | 27.45 | 3,975,720 | +0.65(+2.43%) |
Aug 06, 2018 | 26.77 | 27.14 | 26.17 | 26.80 | 4,080,829 | -0.32(-1.19%) |
Aug 03, 2018 | 26.96 | 27.50 | 26.83 | 27.12 | 3,615,718 | +0.23(+0.85%) |
Aug 02, 2018 | 27.02 | 27.15 | 26.64 | 26.90 | 4,230,006 | -0.66(-2.39%) |
Aug 01, 2018 | 27.35 | 28.16 | 27.35 | 27.55 | 3,416,846 | +0.01(+0.05%) |
Jul 31, 2018 | 27.18 | 28.15 | 26.45 | 27.54 | 6,564,912 | +0.68(+2.52%) |
Jul 30, 2018 | 27.94 | 28.11 | 26.57 | 26.86 | 8,355,296 | -1.26(-4.46%) |
Jul 27, 2018 | 29.07 | 29.33 | 27.94 | 28.12 | 4,294,178 | -0.83(-2.88%) |
Jul 26, 2018 | 27.76 | 29.50 | 27.72 | 28.95 | 4,293,586 | -0.03(-0.12%) |
Jul 25, 2018 | 28.45 | 29.23 | 27.88 | 28.98 | 9,195,522 | +0.58(+2.06%) |
Jul 24, 2018 | 31.45 | 31.48 | 27.57 | 28.40 | 20,697,712 | -2.48(-8.02%) |
Jul 23, 2018 | 30.37 | 31.15 | 29.91 | 30.88 | 3,795,786 | +0.35(+1.14%) |
Jul 20, 2018 | 30.16 | 30.98 | 29.90 | 30.53 | 5,409,910 | +0.60(+2.00%) |
Jul 19, 2018 | 30.57 | 29.57 | 29.93 | 6,261,088 | -0.70(-2.28%) | |
Jul 18, 2018 | 30.61 | 31.31 | 30.29 | 30.63 | 8,630,620 | +0.12(+0.40%) |
Jul 17, 2018 | 29.49 | 30.54 | 29.22 | 30.51 | 4,879,823 | +0.71(+2.38%) |
Jul 16, 2018 | 29.83 | 30.44 | 29.48 | 29.80 | 5,484,678 | +0.29(+0.97%) |
Jul 13, 2018 | 29.37 | 29.51 | 5,362,428 | -0.95(-3.13%) | ||
Jul 12, 2018 | 30.21 | 30.59 | 29.85 | 30.47 | 4,972,032 | +0.93(+3.14%) |
Jul 11, 2018 | 29.53 | 30.18 | 29.35 | 29.54 | 5,769,833 | -0.81(-2.65%) |
Jul 10, 2018 | 31.09 | 31.15 | 29.90 | 30.35 | 5,934,784 | -0.97(-3.11%) |
Jul 09, 2018 | 31.96 | 32.56 | 30.88 | 31.32 | 8,320,538 | +0.14(+0.45%) |
Jul 06, 2018 | 29.68 | 31.35 | 29.59 | 31.18 | 6,046,232 | +1.50(+5.07%) |
Jul 05, 2018 | 29.67 | 30.50 | 29.37 | 29.67 | 5,206,918 | +0.09(+0.29%) |
Jul 03, 2018 | 29.59 | 29.59 | 29.59 | 0 | -0.44(-1.45%) | |
Jul 02, 2018 | 28.20 | 30.09 | 28.09 | 30.02 | 7,172,376 | +0.82(+2.80%) |
Jun 29, 2018 | 30.19 | 30.61 | 28.96 | 29.20 | 8,178,979 | -0.62(-2.07%) |
Jun 28, 2018 | 28.86 | 30.14 | 28.30 | 29.82 | 14,311,300 | +1.05(+3.64%) |
Jun 27, 2018 | 30.53 | 30.55 | 27.82 | 28.78 | 18,056,356 | -1.67(-5.47%) |
Jun 26, 2018 | 31.31 | 31.90 | 30.32 | 30.44 | 15,692,360 | -1.90(-5.88%) |
Jun 25, 2018 | 33.26 | 33.36 | 31.42 | 32.34 | 7,373,832 | -1.75(-5.14%) |
Jun 22, 2018 | 34.12 | 34.37 | 33.46 | 34.09 | 3,240,174 | -0.07(-0.20%) |
Jun 21, 2018 | 34.78 | 35.03 | 33.74 | 34.16 | 3,971,617 | -0.69(-1.98%) |
Jun 20, 2018 | 34.66 | 35.19 | 34.45 | 34.85 | 3,602,070 | +0.55(+1.60%) |
Jun 19, 2018 | 34.13 | 34.76 | 33.43 | 34.30 | 8,601,559 | -1.37(-3.84%) |
Jun 18, 2018 | 35.91 | 35.92 | 35.11 | 35.67 | 4,822,989 | -0.32(-0.88%) |
Jun 15, 2018 | 36.16 | 36.16 | 35.99 | 6,210,760 | -0.17(-0.48%) | |
Jun 14, 2018 | 35.70 | 36.27 | 35.43 | 36.16 | 5,002,206 | +0.42(+1.18%) |
Jun 13, 2018 | 35.58 | 36.29 | 35.38 | 35.74 | 3,805,371 | +0.17(+0.47%) |
Jun 12, 2018 | 35.82 | 35.82 | 34.91 | 35.57 | 5,111,533 | +0.08(+0.23%) |
Jun 11, 2018 | 35.18 | 36.42 | 34.90 | 35.49 | 7,260,930 | +0.57(+1.63%) |
Jun 08, 2018 | 32.96 | 35.45 | 32.92 | 34.92 | 10,365,614 | +1.77(+5.35%) |
Jun 07, 2018 | 33.63 | 33.98 | 32.44 | 33.15 | 5,531,757 | -0.48(-1.44%) |
Jun 06, 2018 | 34.10 | 33.63 | 8,141,773 | +0.24(+0.72%) | ||
Jun 05, 2018 | 33.92 | 34.09 | 33.13 | 33.39 | 6,514,732 | -0.38(-1.13%) |
Jun 04, 2018 | 33.58 | 34.12 | 32.37 | 33.77 | 9,782,143 | +0.47(+1.41%) |
Jun 01, 2018 | 31.11 | 33.51 | 31.11 | 33.30 | 17,369,438 | +2.47(+8.01%) |
May 31, 2018 | 29.34 | 31.04 | 29.31 | 30.83 | 16,622,103 | +1.87(+6.47%) |
May 30, 2018 | 30.42 | 30.51 | 28.89 | 28.96 | 14,667,471 | -1.16(-3.86%) |
May 29, 2018 | 28.76 | 30.49 | 28.53 | 30.12 | 40,852,636 | +3.97(+15.17%) |
May 25, 2018 | 26.15 | 26.15 | 26.15 | 0 | -0.24(-0.92%) | |
May 24, 2018 | 26.80 | 26.92 | 26.20 | 26.39 | 2,825,944 | -0.10(-0.38%) |
May 23, 2018 | 26.29 | 26.72 | 26.03 | 26.49 | 3,115,838 | -0.10(-0.38%) |
May 22, 2018 | 26.86 | 27.12 | 26.42 | 26.59 | 2,161,998 | -0.19(-0.70%) |
May 21, 2018 | 27.14 | 27.66 | 26.30 | 26.78 | 5,140,850 | +0.10(+0.38%) |
May 18, 2018 | 25.83 | 27.51 | 25.68 | 26.68 | 8,893,052 | +0.96(+3.73%) |
May 17, 2018 | 25.29 | 26.44 | 24.98 | 25.72 | 5,550,902 | +0.68(+2.71%) |
May 16, 2018 | 25.08 | 25.36 | 24.72 | 25.04 | 2,693,615 | -0.04(-0.16%) |
May 15, 2018 | 25.08 | 25.24 | 24.45 | 25.08 | 5,328,599 | -0.26(-1.03%) |
May 14, 2018 | 25.50 | 26.31 | 25.27 | 25.34 | 3,917,362 | +0.01(+0.05%) |
May 11, 2018 | 25.87 | 25.87 | 24.87 | 25.33 | 2,964,615 | -0.47(-1.82%) |
May 10, 2018 | 25.38 | 25.90 | 25.05 | 25.80 | 5,399,040 | +0.58(+2.32%) |
May 09, 2018 | 25.44 | 25.72 | 25.06 | 25.22 | 3,399,450 | -0.45(-1.75%) |
May 08, 2018 | 25.54 | 26.32 | 25.23 | 25.67 | 4,918,324 | +0.13(+0.53%) |
May 07, 2018 | 23.82 | 25.63 | 23.57 | 25.53 | 6,648,385 | +1.79(+7.55%) |
May 04, 2018 | 23.32 | 23.87 | 23.06 | 23.74 | 3,226,764 | +0.19(+0.80%) |
May 03, 2018 | 23.55 | 23.69 | 23.01 | 23.55 | 3,450,116 | -0.23(-0.99%) |
May 02, 2018 | 23.93 | 24.26 | 23.55 | 23.79 | 4,117,587 | -0.10(-0.42%) |
May 01, 2018 | 23.43 | 23.94 | 23.27 | 23.89 | 3,601,236 | +0.46(+1.95%) |
Apr 30, 2018 | 23.93 | 24.00 | 22.97 | 23.43 | 4,112,656 | -0.57(-2.38%) |
Apr 27, 2018 | 24.18 | 24.30 | 23.59 | 24.00 | 3,093,929 | +0.02(+0.08%) |
Apr 26, 2018 | 23.34 | 24.12 | 23.27 | 23.98 | 3,225,595 | +0.95(+4.14%) |
Apr 25, 2018 | 23.44 | 23.50 | 22.42 | 23.03 | 4,322,515 | -0.51(-2.17%) |
Apr 24, 2018 | 24.63 | 25.07 | 23.22 | 23.54 | 6,507,064 | -1.02(-4.16%) |
Apr 23, 2018 | 24.47 | 24.83 | 24.17 | 24.56 | 5,378,226 | +0.17(+0.69%) |
Apr 20, 2018 | 23.78 | 24.64 | 23.53 | 24.39 | 5,513,049 | +0.38(+1.59%) |
Apr 19, 2018 | 23.70 | 24.10 | 23.42 | 24.01 | 3,652,446 | +0.21(+0.87%) |
Apr 18, 2018 | 23.79 | 24.02 | 23.38 | 23.80 | 4,225,700 | +0.02(+0.08%) |
Apr 17, 2018 | 23.16 | 23.87 | 22.93 | 23.78 | 8,562,741 | +0.69(+2.99%) |
Apr 16, 2018 | 23.46 | 23.47 | 22.61 | 23.09 | 5,119,159 | -0.19(-0.81%) |
Apr 13, 2018 | 23.93 | 23.95 | 22.44 | 23.28 | 7,988,018 | -0.48(-2.03%) |
Apr 12, 2018 | 25.18 | 25.18 | 23.62 | 23.76 | 8,529,459 | -1.35(-5.37%) |
Apr 11, 2018 | 24.57 | 25.41 | 24.57 | 25.11 | 4,020,280 | +0.30(+1.22%) |
Apr 10, 2018 | 25.28 | 25.34 | 24.27 | 24.81 | 4,647,781 | +0.11(+0.43%) |
Apr 09, 2018 | 24.59 | 25.24 | 24.54 | 24.70 | 3,982,941 | +0.26(+1.07%) |
Apr 06, 2018 | 24.30 | 24.87 | 23.94 | 24.44 | 3,090,166 | -0.45(-1.81%) |
Apr 05, 2018 | 25.18 | 25.51 | 24.61 | 24.89 | 4,340,450 | -0.05(-0.22%) |
Apr 04, 2018 | 23.79 | 24.98 | 23.30 | 24.94 | 4,684,051 | -0.09(-0.38%) |
Apr 03, 2018 | 25.14 | 25.56 | 24.67 | 25.04 | 4,204,694 | +0.42(+1.72%) |
Apr 02, 2018 | 24.71 | 25.26 | 24.46 | 24.61 | 4,308,828 | -0.48(-1.93%) |
Mar 29, 2018 | 25.10 | 25.10 | 25.10 | 0 | +1.19(+4.97%) | |
Mar 28, 2018 | 24.24 | 24.79 | 22.49 | 23.91 | 9,230,370 | -0.28(-1.14%) |
Mar 27, 2018 | 26.39 | 26.51 | 23.85 | 24.18 | 8,831,660 | -1.91(-7.31%) |
Mar 26, 2018 | 26.67 | 26.86 | 25.55 | 26.09 | 5,927,066 | -0.03(-0.10%) |
Mar 23, 2018 | 25.81 | 26.75 | 25.77 | 26.12 | 7,638,778 | +0.00(+0.00%) |
Mar 22, 2018 | 25.93 | 26.51 | 25.61 | 26.12 | 10,231,034 | -0.62(-2.31%) |
Mar 21, 2018 | 25.89 | 27.16 | 25.75 | 26.73 | 11,479,544 | +0.71(+2.73%) |
Mar 20, 2018 | 24.83 | 26.02 | 24.55 | 26.02 | 9,991,411 | +1.20(+4.81%) |
Mar 19, 2018 | 25.36 | 24.29 | 24.83 | 6,377,572 | -0.15(-0.59%) | |
Mar 16, 2018 | 25.41 | 25.59 | 24.51 | 24.98 | 7,157,006 | -0.44(-1.72%) |
Mar 15, 2018 | 25.18 | 25.49 | 25.04 | 25.41 | 5,278,810 | +0.39(+1.56%) |
Mar 14, 2018 | 24.85 | 25.30 | 24.81 | 25.02 | 5,804,927 | +0.30(+1.22%) |
Mar 13, 2018 | 24.91 | 25.03 | 24.25 | 24.72 | 5,122,311 | -0.15(-0.59%) |
Mar 12, 2018 | 25.14 | 25.20 | 24.60 | 24.87 | 6,091,575 | -0.34(-1.33%) |
Mar 09, 2018 | 24.24 | 25.25 | 23.99 | 25.20 | 12,368,035 | +1.21(+5.04%) |
Mar 08, 2018 | 24.98 | 25.50 | 23.97 | 23.99 | 13,883,974 | -0.86(-3.46%) |
Mar 07, 2018 | 23.61 | 24.85 | 34,995,452 | +2.05(+8.98%) | ||
Mar 06, 2018 | 22.83 | 23.08 | 22.18 | 22.81 | 9,006,704 | +0.47(+2.10%) |
Mar 05, 2018 | 21.86 | 22.59 | 21.73 | 22.34 | 6,700,474 | +0.26(+1.16%) |
Mar 02, 2018 | 21.34 | 22.46 | 20.99 | 22.08 | 7,725,945 | +0.71(+3.33%) |
Mar 01, 2018 | 22.29 | 22.76 | 21.19 | 21.37 | 7,964,435 | -0.82(-3.69%) |
Feb 28, 2018 | 22.36 | 22.50 | 21.83 | 22.19 | 4,410,998 | -0.29(-1.28%) |
Feb 27, 2018 | 22.81 | 23.16 | 22.25 | 22.48 | 6,979,022 | -0.48(-2.11%) |
Feb 26, 2018 | 23.47 | 23.77 | 22.56 | 22.96 | 11,810,020 | -1.04(-4.34%) |
Feb 23, 2018 | 22.54 | 24.08 | 22.24 | 24.00 | 26,752,856 | +3.50(+17.10%) |
Feb 22, 2018 | 21.52 | 21.52 | 20.24 | 20.50 | 5,836,596 | -0.97(-4.50%) |
Feb 21, 2018 | 21.95 | 22.25 | 21.44 | 21.46 | 3,987,947 | -0.26(-1.21%) |
Feb 20, 2018 | 20.81 | 21.98 | 20.74 | 21.73 | 6,993,997 | +0.88(+4.22%) |
Feb 16, 2018 | 20.85 | 20.85 | 20.85 | 0 | +0.14(+0.68%) | |
Feb 15, 2018 | 21.45 | 20.62 | 20.71 | 6,692,350 | +0.19(+0.95%) | |
Feb 14, 2018 | 18.98 | 20.60 | 18.98 | 20.51 | 7,887,895 | +1.52(+7.99%) |
Feb 13, 2018 | 18.80 | 19.60 | 18.62 | 18.99 | 6,293,218 | -0.02(-0.11%) |
Feb 12, 2018 | 19.02 | 19.23 | 18.79 | 19.01 | 4,452,496 | +0.45(+2.42%) |
Feb 09, 2018 | 17.99 | 18.70 | 17.60 | 18.56 | 6,216,939 | +0.85(+4.81%) |
Feb 08, 2018 | 18.93 | 19.13 | 17.71 | 17.71 | 7,875,324 | -0.95(-5.11%) |
Feb 07, 2018 | 18.79 | 19.09 | 18.66 | 18.66 | 5,971,173 | -0.19(-1.00%) |
Feb 06, 2018 | 18.36 | 19.38 | 18.11 | 18.85 | 12,597,317 | -0.30(-1.58%) |
Feb 05, 2018 | 19.27 | 19.48 | 18.95 | 19.15 | 10,179,288 | -0.87(-4.36%) |
Feb 02, 2018 | 20.56 | 20.77 | 19.69 | 20.03 | 7,034,591 | -0.79(-3.81%) |