Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 27.05 | 27.12 | 26.71 | 26.86 | 54,372,940 | -0.17(-0.62%) |
Apr 29, 2019 | 26.73 | 27.38 | 26.71 | 27.03 | 77,767,048 | +0.37(+1.38%) |
Apr 26, 2019 | 26.50 | 26.69 | 26.39 | 26.66 | 46,253,808 | +0.24(+0.90%) |
Apr 25, 2019 | 26.27 | 26.63 | 26.26 | 26.42 | 49,218,784 | +0.05(+0.20%) |
Apr 24, 2019 | 26.31 | 26.50 | 26.22 | 26.37 | 45,625,468 | -0.04(-0.17%) |
Apr 23, 2019 | 26.34 | 26.54 | 26.28 | 26.41 | 47,689,744 | +0.02(+0.07%) |
Apr 22, 2019 | 26.29 | 26.44 | 26.16 | 26.39 | 39,575,732 | +0.02(+0.07%) |
Apr 18, 2019 | 26.31 | 26.49 | 26.19 | 26.38 | 70,354,520 | +0.00(+0.00%) |
Apr 17, 2019 | 26.20 | 26.46 | 25.88 | 26.38 | 107,958,056 | +0.13(+0.50%) |
Apr 16, 2019 | 25.74 | 26.39 | 25.47 | 26.25 | 119,694,688 | +0.04(+0.13%) |
Apr 15, 2019 | 26.44 | 26.47 | 26.05 | 26.21 | 65,370,812 | -0.29(-1.09%) |
Apr 12, 2019 | 25.96 | 26.54 | 25.96 | 26.50 | 114,067,000 | +0.97(+3.78%) |
Apr 11, 2019 | 25.69 | 25.90 | 25.46 | 25.53 | 57,411,064 | +0.00(+0.00%) |
Apr 10, 2019 | 25.38 | 25.60 | 25.25 | 25.53 | 48,557,976 | +0.17(+0.66%) |
Apr 09, 2019 | 25.47 | 25.53 | 25.24 | 25.37 | 46,146,896 | -0.25(-0.99%) |
Apr 08, 2019 | 25.38 | 25.65 | 25.36 | 25.62 | 40,153,008 | +0.08(+0.31%) |
Apr 05, 2019 | 25.75 | 25.91 | 25.45 | 25.54 | 52,806,816 | -0.06(-0.24%) |
Apr 04, 2019 | 25.34 | 25.74 | 25.33 | 25.60 | 61,128,988 | +0.27(+1.07%) |
Apr 03, 2019 | 25.53 | 25.68 | 25.21 | 25.33 | 71,847,624 | -0.03(-0.10%) |
Apr 02, 2019 | 25.01 | 25.36 | 24.90 | 25.36 | 75,913,496 | +0.29(+1.16%) |
Apr 01, 2019 | 24.51 | 25.24 | 24.46 | 25.07 | 104,383,888 | +0.83(+3.44%) |
Mar 29, 2019 | 24.20 | 24.31 | 23.98 | 24.23 | 95,002,384 | +0.23(+0.95%) |
Mar 28, 2019 | 23.89 | 24.08 | 23.73 | 24.01 | 52,213,312 | +0.26(+1.11%) |
Mar 27, 2019 | 23.79 | 24.04 | 23.66 | 23.74 | 65,589,464 | -0.16(-0.66%) |
Mar 26, 2019 | 23.85 | 24.02 | 23.61 | 23.90 | 68,151,624 | +0.35(+1.49%) |
Mar 25, 2019 | 23.64 | 24.05 | 23.37 | 23.55 | 74,627,912 | -0.18(-0.74%) |
Mar 22, 2019 | 24.52 | 24.66 | 23.46 | 23.72 | 135,310,800 | -1.03(-4.15%) |
Mar 21, 2019 | 24.99 | 25.12 | 24.63 | 24.75 | 88,154,816 | -0.41(-1.64%) |
Mar 20, 2019 | 26.02 | 26.05 | 25.12 | 25.16 | 92,942,152 | -0.88(-3.37%) |
Mar 19, 2019 | 26.36 | 26.47 | 25.95 | 26.04 | 63,129,416 | -0.15(-0.57%) |
Mar 18, 2019 | 25.81 | 26.32 | 25.76 | 26.19 | 66,595,848 | +0.46(+1.77%) |
Mar 15, 2019 | 25.86 | 26.01 | 25.70 | 25.74 | 93,749,936 | -0.14(-0.54%) |
Mar 14, 2019 | 25.74 | 26.03 | 25.68 | 25.88 | 51,470,124 | +0.15(+0.58%) |
Mar 13, 2019 | 25.52 | 25.92 | 25.45 | 25.73 | 62,255,404 | +0.31(+1.21%) |
Mar 12, 2019 | 25.47 | 25.58 | 25.38 | 25.42 | 39,209,956 | +0.00(+0.00%) |
Mar 11, 2019 | 25.21 | 25.53 | 25.21 | 25.42 | 46,328,180 | +0.25(+1.01%) |
Mar 08, 2019 | 24.65 | 25.18 | 24.60 | 25.16 | 46,519,188 | +0.08(+0.31%) |
Mar 07, 2019 | 25.18 | 25.23 | 24.82 | 25.09 | 61,365,500 | -0.25(-0.97%) |
Mar 06, 2019 | 25.48 | 25.61 | 25.30 | 25.33 | 47,412,856 | -0.21(-0.83%) |
Mar 05, 2019 | 25.49 | 25.64 | 25.21 | 25.54 | 45,451,664 | +0.04(+0.17%) |
Mar 04, 2019 | 25.76 | 25.95 | 25.27 | 25.50 | 64,745,884 | -0.25(-0.96%) |
Mar 01, 2019 | 25.76 | 26.04 | 25.66 | 25.74 | 52,110,064 | +0.20(+0.79%) |
Feb 28, 2019 | 25.91 | 25.96 | 25.48 | 25.54 | 70,980,912 | -0.26(-1.02%) |
Feb 27, 2019 | 25.61 | 25.93 | 25.52 | 25.81 | 55,039,320 | +0.21(+0.82%) |
Feb 26, 2019 | 25.36 | 25.89 | 25.31 | 25.60 | 60,781,712 | +0.02(+0.07%) |
Feb 25, 2019 | 25.45 | 25.86 | 25.45 | 25.58 | 70,013,832 | +0.17(+0.65%) |
Feb 22, 2019 | 25.39 | 25.58 | 25.31 | 25.41 | 54,797,792 | -0.18(-0.72%) |
Feb 21, 2019 | 25.63 | 25.74 | 25.44 | 25.60 | 48,885,724 | -0.10(-0.41%) |
Feb 20, 2019 | 25.43 | 25.74 | 25.35 | 25.70 | 48,957,312 | +0.24(+0.96%) |
Feb 19, 2019 | 25.28 | 25.57 | 25.12 | 25.46 | 46,729,068 | +0.02(+0.07%) |
Feb 15, 2019 | 25.13 | 25.61 | 25.05 | 25.44 | 75,371,352 | +0.63(+2.54%) |
Feb 14, 2019 | 24.78 | 25.01 | 24.57 | 24.81 | 54,619,532 | -0.27(-1.08%) |
Feb 13, 2019 | 25.23 | 25.33 | 25.05 | 25.08 | 55,989,904 | +0.01(+0.04%) |
Feb 12, 2019 | 25.01 | 25.22 | 24.98 | 25.07 | 56,244,868 | +0.24(+0.99%) |
Feb 11, 2019 | 24.77 | 24.87 | 24.65 | 24.83 | 54,582,852 | +0.10(+0.42%) |
Feb 08, 2019 | 24.60 | 24.75 | 24.35 | 24.72 | 57,250,596 | +0.04(+0.18%) |
Feb 07, 2019 | 24.94 | 25.03 | 24.38 | 24.68 | 71,222,256 | -0.43(-1.71%) |
Feb 06, 2019 | 25.05 | 25.26 | 24.94 | 25.11 | 40,732,124 | -0.04(-0.17%) |
Feb 05, 2019 | 25.21 | 25.24 | 24.97 | 25.15 | 53,343,332 | -0.09(-0.35%) |
Feb 04, 2019 | 24.88 | 25.32 | 24.84 | 25.24 | 63,028,540 | +0.44(+1.76%) |
Feb 01, 2019 | 24.99 | 25.20 | 24.74 | 24.80 | 73,514,384 | -0.08(-0.32%) |
Jan 31, 2019 | 25.12 | 25.20 | 24.45 | 24.88 | 114,569,312 | -0.52(-2.06%) |
Jan 30, 2019 | 25.71 | 25.75 | 25.30 | 25.40 | 76,040,416 | -0.28(-1.09%) |
Jan 29, 2019 | 25.82 | 25.95 | 25.64 | 25.68 | 58,839,136 | -0.21(-0.81%) |
Jan 28, 2019 | 25.62 | 25.93 | 25.60 | 25.89 | 68,564,256 | +0.04(+0.17%) |
Jan 25, 2019 | 25.59 | 25.97 | 25.46 | 25.85 | 82,613,960 | +0.44(+1.72%) |
Jan 24, 2019 | 25.12 | 25.52 | 25.12 | 25.41 | 68,059,248 | +0.14(+0.55%) |
Jan 23, 2019 | 25.54 | 25.59 | 25.01 | 25.27 | 90,861,648 | -0.15(-0.58%) |
Jan 22, 2019 | 25.33 | 25.61 | 25.25 | 25.42 | 97,024,864 | -0.18(-0.72%) |
Jan 18, 2019 | 25.36 | 25.75 | 25.09 | 25.61 | 112,058,912 | +0.27(+1.07%) |
Jan 17, 2019 | 24.77 | 25.34 | 24.55 | 25.33 | 122,262,704 | +0.47(+1.90%) |
Jan 16, 2019 | 24.58 | 25.10 | 24.35 | 24.86 | 186,571,120 | +1.66(+7.16%) |
Jan 15, 2019 | 22.90 | 23.43 | 22.77 | 23.20 | 92,138,920 | +0.16(+0.68%) |
Jan 14, 2019 | 22.52 | 23.14 | 22.38 | 23.04 | 87,703,848 | +0.30(+1.31%) |
Jan 11, 2019 | 22.31 | 22.76 | 22.25 | 22.75 | 72,635,336 | +0.26(+1.17%) |
Jan 10, 2019 | 22.34 | 22.53 | 22.21 | 22.49 | 74,638,104 | -0.03(-0.12%) |
Jan 09, 2019 | 22.43 | 22.58 | 22.19 | 22.51 | 79,736,424 | +0.22(+0.98%) |
Jan 08, 2019 | 22.48 | 22.54 | 21.93 | 22.29 | 75,012,976 | -0.04(-0.20%) |
Jan 07, 2019 | 22.34 | 22.53 | 22.10 | 22.34 | 65,212,012 | -0.02(-0.08%) |
Jan 04, 2019 | 21.93 | 22.42 | 21.87 | 22.35 | 95,925,464 | +0.89(+4.15%) |
Jan 03, 2019 | 21.80 | 21.88 | 21.37 | 21.46 | 76,201,128 | -0.35(-1.60%) |
Jan 02, 2019 | 21.04 | 21.97 | 20.98 | 21.81 | 81,533,088 | +0.28(+1.30%) |
Dec 31, 2018 | 21.47 | 21.82 | 21.30 | 21.53 | 64,375,108 | +0.22(+1.03%) |
Dec 28, 2018 | 21.49 | 21.63 | 21.20 | 21.31 | 90,049,152 | +0.02(+0.08%) |
Dec 27, 2018 | 20.78 | 21.30 | 20.44 | 21.30 | 104,725,072 | +0.23(+1.08%) |
Dec 26, 2018 | 20.02 | 21.12 | 19.83 | 21.07 | 115,391,568 | +1.21(+6.07%) |
Dec 24, 2018 | 19.89 | 20.28 | 19.80 | 19.86 | 74,218,016 | -0.56(-2.74%) |
Dec 21, 2018 | 20.89 | 21.42 | 20.33 | 20.42 | 184,003,552 | -0.65(-3.07%) |
Dec 20, 2018 | 20.84 | 21.34 | 20.76 | 21.07 | 128,766,192 | -0.06(-0.29%) |
Dec 19, 2018 | 21.37 | 22.06 | 21.03 | 21.13 | 139,445,392 | -0.25(-1.18%) |
Dec 18, 2018 | 21.56 | 21.93 | 21.24 | 21.38 | 101,827,048 | +0.00(+0.00%) |
Dec 17, 2018 | 21.20 | 21.79 | 21.11 | 21.38 | 112,802,640 | -0.01(-0.04%) |
Dec 14, 2018 | 21.13 | 21.73 | 21.08 | 21.39 | 106,148,048 | +0.07(+0.33%) |
Dec 13, 2018 | 21.55 | 21.69 | 21.22 | 21.32 | 72,344,352 | -0.10(-0.49%) |
Dec 12, 2018 | 21.73 | 21.84 | 21.30 | 21.43 | 99,721,584 | -0.05(-0.24%) |
Dec 11, 2018 | 22.03 | 22.20 | 21.44 | 21.48 | 89,786,792 | -0.16(-0.73%) |
Dec 10, 2018 | 22.00 | 22.05 | 21.23 | 21.64 | 126,029,944 | -0.59(-2.63%) |
Dec 07, 2018 | 22.85 | 23.19 | 22.11 | 22.22 | 122,986,392 | -0.74(-3.23%) |
Dec 06, 2018 | 22.92 | 23.00 | 22.31 | 22.97 | 152,503,536 | -0.49(-2.09%) |
Dec 04, 2018 | 24.61 | 24.61 | 23.23 | 23.46 | 119,172,328 | -1.35(-5.43%) |
Dec 03, 2018 | 25.19 | 25.23 | 24.64 | 24.80 | 68,912,944 | +0.12(+0.49%) |
Nov 30, 2018 | 24.28 | 24.88 | 24.22 | 24.68 | 73,971,840 | +0.31(+1.28%) |
Nov 29, 2018 | 24.49 | 24.64 | 24.31 | 24.37 | 53,863,388 | -0.34(-1.37%) |
Nov 28, 2018 | 24.23 | 24.74 | 23.95 | 24.71 | 70,620,152 | +0.60(+2.49%) |
Nov 27, 2018 | 23.84 | 24.25 | 23.80 | 24.11 | 50,175,616 | +0.16(+0.65%) |
Nov 26, 2018 | 23.62 | 24.10 | 23.55 | 23.95 | 61,120,952 | +0.51(+2.19%) |
Nov 23, 2018 | 23.53 | 23.61 | 23.36 | 23.44 | 26,436,136 | -0.26(-1.10%) |
Nov 21, 2018 | 23.70 | 23.70 | 23.70 | 0 | -0.10(-0.40%) | |
Nov 20, 2018 | 23.83 | 23.96 | 23.44 | 23.79 | 106,233,168 | -0.32(-1.33%) |
Nov 19, 2018 | 24.14 | 24.35 | 23.93 | 24.12 | 52,892,632 | +0.00(+0.00%) |
Nov 16, 2018 | 24.06 | 24.24 | 23.83 | 24.12 | 60,360,868 | -0.13(-0.54%) |
Nov 15, 2018 | 23.59 | 24.31 | 23.36 | 24.25 | 76,125,032 | +0.60(+2.54%) |
Nov 14, 2018 | 24.29 | 24.42 | 23.27 | 23.65 | 79,498,872 | -0.48(-1.98%) |
Nov 13, 2018 | 24.12 | 24.45 | 24.06 | 24.12 | 66,022,760 | +0.01(+0.04%) |
Nov 12, 2018 | 24.66 | 24.79 | 24.02 | 24.12 | 57,878,804 | -0.67(-2.70%) |
Nov 09, 2018 | 24.98 | 25.11 | 24.66 | 24.79 | 49,791,176 | -0.30(-1.21%) |
Nov 08, 2018 | 24.77 | 25.31 | 24.71 | 25.09 | 56,832,272 | +0.29(+1.16%) |
Nov 07, 2018 | 24.70 | 24.92 | 24.45 | 24.80 | 65,199,332 | +0.29(+1.17%) |
Nov 06, 2018 | 24.35 | 24.55 | 24.11 | 24.52 | 49,722,340 | +0.13(+0.53%) |
Nov 05, 2018 | 24.29 | 24.54 | 24.24 | 24.39 | 47,286,504 | +0.15(+0.61%) |
Nov 02, 2018 | 24.34 | 24.66 | 23.92 | 24.24 | 79,409,440 | +0.07(+0.29%) |
Nov 01, 2018 | 24.13 | 24.33 | 23.99 | 24.17 | 57,318,720 | +0.27(+1.13%) |
Oct 31, 2018 | 23.55 | 24.23 | 23.52 | 23.90 | 106,166,568 | +0.63(+2.69%) |
Oct 30, 2018 | 23.26 | 23.34 | 22.87 | 23.27 | 90,891,232 | +0.15(+0.64%) |
Oct 29, 2018 | 23.19 | 23.62 | 22.85 | 23.13 | 102,823,584 | +0.19(+0.83%) |
Oct 26, 2018 | 22.88 | 23.10 | 22.49 | 22.93 | 104,832,048 | -0.17(-0.75%) |
Oct 25, 2018 | 22.93 | 23.40 | 22.75 | 23.11 | 84,863,336 | +0.35(+1.53%) |
Oct 24, 2018 | 23.34 | 23.38 | 22.66 | 22.76 | 99,386,616 | -0.72(-3.07%) |
Oct 23, 2018 | 22.93 | 23.64 | 22.68 | 23.48 | 117,802,832 | -0.31(-1.32%) |
Oct 22, 2018 | 24.61 | 24.64 | 23.73 | 23.79 | 103,475,096 | -0.82(-3.32%) |
Oct 19, 2018 | 24.45 | 24.79 | 24.31 | 24.61 | 73,995,664 | +0.06(+0.25%) |
Oct 18, 2018 | 24.92 | 25.12 | 24.45 | 24.55 | 89,014,968 | -0.56(-2.25%) |
Oct 17, 2018 | 24.65 | 25.37 | 24.47 | 25.12 | 90,975,984 | +0.32(+1.30%) |
Oct 16, 2018 | 24.54 | 24.84 | 24.25 | 24.79 | 101,118,320 | +0.53(+2.19%) |
Oct 15, 2018 | 24.76 | 24.87 | 24.02 | 24.26 | 131,799,416 | -0.47(-1.90%) |
Oct 12, 2018 | 25.19 | 25.24 | 24.10 | 24.73 | 117,691,856 | +0.09(+0.35%) |
Oct 11, 2018 | 25.11 | 25.42 | 24.56 | 24.65 | 128,186,304 | -0.76(-3.01%) |
Oct 10, 2018 | 26.05 | 26.18 | 25.38 | 25.41 | 101,685,168 | -0.64(-2.47%) |
Oct 09, 2018 | 26.10 | 26.24 | 25.96 | 26.05 | 67,731,784 | -0.25(-0.96%) |
Oct 08, 2018 | 26.11 | 26.44 | 25.99 | 26.31 | 54,619,832 | +0.03(+0.13%) |
Oct 05, 2018 | 26.59 | 26.64 | 26.11 | 26.27 | 59,756,524 | -0.17(-0.66%) |
Oct 04, 2018 | 26.22 | 26.76 | 26.19 | 26.44 | 83,188,304 | +0.37(+1.43%) |
Oct 03, 2018 | 25.91 | 26.22 | 25.83 | 26.07 | 70,274,400 | +0.37(+1.42%) |
Oct 02, 2018 | 25.71 | 25.83 | 25.44 | 25.71 | 49,392,616 | -0.06(-0.24%) |
Oct 01, 2018 | 25.79 | 26.02 | 25.67 | 25.77 | 62,009,832 | +0.17(+0.64%) |
Sep 28, 2018 | 25.77 | 25.94 | 25.57 | 25.60 | 85,965,512 | -0.42(-1.60%) |
Sep 27, 2018 | 26.28 | 26.34 | 26.01 | 26.02 | 52,779,032 | -0.17(-0.63%) |
Sep 26, 2018 | 26.69 | 26.71 | 26.12 | 26.18 | 66,577,768 | -0.47(-1.76%) |
Sep 25, 2018 | 26.81 | 26.98 | 26.59 | 26.65 | 47,091,708 | -0.06(-0.23%) |
Sep 24, 2018 | 26.92 | 27.11 | 26.64 | 26.71 | 52,455,776 | -0.25(-0.93%) |
Sep 21, 2018 | 27.24 | 27.26 | 26.91 | 26.97 | 98,950,504 | -0.14(-0.51%) |
Sep 20, 2018 | 27.20 | 27.26 | 27.06 | 27.11 | 95,914,424 | +0.17(+0.61%) |
Sep 19, 2018 | 26.18 | 27.11 | 26.18 | 26.94 | 106,617,920 | +0.69(+2.62%) |
Sep 18, 2018 | 26.36 | 26.42 | 26.18 | 26.25 | 57,421,120 | -0.06(-0.23%) |
Sep 17, 2018 | 26.37 | 26.50 | 26.20 | 26.31 | 40,295,664 | -0.08(-0.30%) |
Sep 14, 2018 | 26.18 | 26.41 | 26.17 | 26.39 | 38,828,756 | +0.20(+0.76%) |
Sep 13, 2018 | 26.53 | 26.65 | 26.14 | 26.19 | 67,942,392 | -0.25(-0.95%) |
Sep 12, 2018 | 26.84 | 26.91 | 26.40 | 26.44 | 68,430,872 | -0.36(-1.36%) |
Sep 11, 2018 | 26.70 | 26.85 | 26.68 | 26.81 | 61,062,188 | +0.03(+0.10%) |
Sep 10, 2018 | 26.84 | 26.94 | 26.72 | 26.78 | 39,295,928 | -0.03(-0.13%) |
Sep 07, 2018 | 26.94 | 27.04 | 26.62 | 26.82 | 56,503,400 | +0.01(+0.03%) |
Sep 06, 2018 | 26.98 | 27.04 | 26.71 | 26.81 | 49,070,384 | -0.16(-0.58%) |
Sep 05, 2018 | 26.87 | 27.02 | 26.78 | 26.97 | 56,091,132 | +0.03(+0.13%) |
Sep 04, 2018 | 26.73 | 26.95 | 26.66 | 26.93 | 51,736,012 | +0.18(+0.68%) |
Aug 31, 2018 | 26.75 | 26.75 | 26.75 | 0 | -0.07(-0.26%) | |
Aug 30, 2018 | 26.83 | 26.94 | 26.77 | 26.82 | 54,752,084 | -0.11(-0.42%) |
Aug 29, 2018 | 27.02 | 27.08 | 26.87 | 26.93 | 53,646,308 | -0.11(-0.42%) |
Aug 28, 2018 | 27.12 | 27.17 | 26.98 | 27.04 | 44,554,600 | -0.03(-0.13%) |
Aug 27, 2018 | 26.84 | 27.23 | 26.80 | 27.08 | 55,155,988 | +0.36(+1.36%) |
Aug 24, 2018 | 26.76 | 26.88 | 26.68 | 26.72 | 50,395,392 | +0.04(+0.16%) |
Aug 23, 2018 | 26.76 | 26.79 | 26.59 | 26.67 | 44,220,720 | -0.12(-0.45%) |
Aug 22, 2018 | 26.74 | 26.88 | 26.71 | 26.79 | 38,228,908 | -0.03(-0.13%) |
Aug 21, 2018 | 26.73 | 27.03 | 26.66 | 26.83 | 61,850,472 | +0.13(+0.49%) |
Aug 20, 2018 | 26.54 | 26.74 | 26.51 | 26.70 | 46,261,240 | +0.11(+0.42%) |
Aug 17, 2018 | 26.52 | 26.69 | 26.42 | 26.59 | 46,069,260 | +0.02(+0.07%) |
Aug 16, 2018 | 26.43 | 26.67 | 26.40 | 26.57 | 50,880,592 | +0.31(+1.19%) |
Aug 15, 2018 | 26.36 | 26.48 | 26.08 | 26.26 | 69,074,704 | -0.37(-1.40%) |
Aug 14, 2018 | 26.47 | 26.72 | 26.31 | 26.63 | 49,159,108 | +0.27(+1.02%) |
Aug 13, 2018 | 26.88 | 26.91 | 26.34 | 26.36 | 73,930,656 | -0.61(-2.28%) |
Aug 10, 2018 | 27.01 | 27.09 | 26.72 | 26.98 | 64,380,068 | -0.35(-1.30%) |
Aug 09, 2018 | 27.44 | 27.49 | 27.29 | 27.33 | 44,189,332 | -0.17(-0.63%) |
Aug 08, 2018 | 27.25 | 27.60 | 27.23 | 27.50 | 50,489,988 | +0.25(+0.92%) |
Aug 07, 2018 | 27.29 | 27.50 | 27.23 | 27.25 | 50,791,460 | -0.01(-0.03%) |
Aug 06, 2018 | 27.20 | 27.32 | 27.09 | 27.26 | 47,707,844 | +0.01(+0.03%) |
Aug 03, 2018 | 26.97 | 27.25 | 26.95 | 27.25 | 57,990,484 | +0.20(+0.74%) |
Aug 02, 2018 | 26.79 | 27.08 | 26.70 | 27.05 | 53,661,952 | +0.03(+0.10%) |
Aug 01, 2018 | 27.00 | 27.29 | 26.96 | 27.03 | 79,839,912 | +0.32(+1.20%) |
Jul 31, 2018 | 27.12 | 27.17 | 26.66 | 26.71 | 74,043,656 | -0.37(-1.37%) |
Jul 30, 2018 | 26.93 | 27.20 | 26.92 | 27.08 | 67,870,016 | +0.22(+0.80%) |
Jul 27, 2018 | 26.80 | 26.93 | 26.64 | 26.86 | 66,155,500 | +0.10(+0.39%) |
Jul 26, 2018 | 26.98 | 26.99 | 26.72 | 26.76 | 53,389,400 | -0.11(-0.42%) |
Jul 25, 2018 | 26.55 | 26.91 | 26.53 | 26.87 | 66,696,128 | +0.21(+0.78%) |
Jul 24, 2018 | 26.68 | 26.91 | 26.52 | 26.66 | 74,865,184 | +0.07(+0.26%) |
Jul 23, 2018 | 26.68 | 26.06 | 26.59 | 85,583,760 | +0.54(+2.06%) | |
Jul 20, 2018 | 25.62 | 26.08 | 25.48 | 26.06 | 94,835,608 | +0.40(+1.55%) |
Jul 19, 2018 | 25.89 | 25.96 | 25.63 | 25.66 | 68,493,024 | -0.40(-1.53%) |
Jul 18, 2018 | 25.88 | 26.20 | 25.81 | 26.06 | 68,329,824 | +0.10(+0.40%) |
Jul 17, 2018 | 25.85 | 26.12 | 25.58 | 25.95 | 101,457,816 | +0.20(+0.77%) |
Jul 16, 2018 | 24.89 | 25.82 | 24.85 | 25.76 | 149,310,640 | +1.06(+4.31%) |
Jul 13, 2018 | 24.75 | 24.81 | 24.41 | 24.69 | 86,997,672 | -0.19(-0.76%) |
Jul 12, 2018 | 24.99 | 25.05 | 24.79 | 24.88 | 59,733,908 | +0.08(+0.31%) |
Jul 11, 2018 | 24.80 | 25.00 | 24.75 | 24.80 | 58,008,732 | -0.13(-0.52%) |
Jul 10, 2018 | 25.27 | 25.37 | 24.86 | 24.93 | 67,768,432 | -0.19(-0.76%) |
Jul 09, 2018 | 24.41 | 25.15 | 24.41 | 25.12 | 71,380,464 | +0.88(+3.64%) |
Jul 06, 2018 | 24.05 | 24.35 | 23.90 | 24.24 | 46,568,508 | +0.10(+0.39%) |
Jul 05, 2018 | 24.17 | 24.28 | 24.05 | 24.15 | 51,165,752 | +0.12(+0.50%) |
Jul 03, 2018 | 24.03 | 24.03 | 24.03 | 0 | -0.43(-1.77%) | |
Jul 02, 2018 | 24.29 | 24.45 | 24.07 | 24.46 | 60,724,700 | +0.08(+0.32%) |
Jun 29, 2018 | 25.23 | 24.37 | 24.38 | 118,444,888 | -0.42(-1.67%) | |
Jun 28, 2018 | 24.56 | 24.94 | 24.48 | 24.80 | 82,361,456 | +0.37(+1.52%) |
Jun 27, 2018 | 24.66 | 24.95 | 24.42 | 24.42 | 71,396,912 | -0.26(-1.05%) |
Jun 26, 2018 | 24.67 | 24.80 | 24.22 | 24.68 | 65,151,068 | +0.05(+0.21%) |
Jun 25, 2018 | 24.96 | 25.00 | 24.44 | 24.63 | 85,066,384 | -0.44(-1.76%) |
Jun 22, 2018 | 25.48 | 25.53 | 25.07 | 25.07 | 89,435,088 | -0.26(-1.02%) |
Jun 21, 2018 | 25.26 | 25.47 | 25.08 | 25.33 | 78,969,872 | +0.04(+0.17%) |
Jun 20, 2018 | 25.44 | 25.51 | 25.24 | 25.29 | 60,407,860 | -0.02(-0.07%) |
Jun 19, 2018 | 25.12 | 25.40 | 25.04 | 25.31 | 75,661,584 | -0.12(-0.48%) |
Jun 18, 2018 | 25.03 | 25.51 | 24.92 | 25.43 | 60,813,252 | +0.10(+0.41%) |
Jun 15, 2018 | 25.44 | 24.96 | 25.32 | 121,498,744 | -0.19(-0.75%) | |
Jun 14, 2018 | 25.98 | 25.99 | 25.41 | 25.51 | 89,971,608 | -0.29(-1.14%) |
Jun 13, 2018 | 25.93 | 26.25 | 25.68 | 25.81 | 79,646,064 | -0.05(-0.20%) |
Jun 12, 2018 | 26.09 | 26.18 | 25.73 | 25.86 | 57,379,920 | -0.14(-0.53%) |
Jun 11, 2018 | 26.06 | 26.30 | 26.00 | 26.00 | 54,000,532 | +0.04(+0.17%) |
Jun 08, 2018 | 25.95 | 25.99 | 25.78 | 25.95 | 57,318,976 | -0.07(-0.27%) |
Jun 07, 2018 | 26.12 | 26.21 | 25.85 | 26.02 | 79,062,064 | +0.04(+0.17%) |
Jun 06, 2018 | 25.99 | 25.98 | 86,691,624 | +0.80(+3.16%) | ||
Jun 05, 2018 | 25.35 | 25.38 | 25.13 | 25.18 | 55,136,816 | -0.24(-0.95%) |
Jun 04, 2018 | 25.56 | 25.59 | 25.37 | 25.43 | 49,202,108 | +0.00(+0.00%) |
Jun 01, 2018 | 25.50 | 25.65 | 25.35 | 25.43 | 74,921,408 | +0.31(+1.24%) |
May 31, 2018 | 25.25 | 25.31 | 24.93 | 25.12 | 112,727,952 | -0.29(-1.12%) |
May 30, 2018 | 25.23 | 25.50 | 25.12 | 25.40 | 92,200,808 | +0.46(+1.83%) |
May 29, 2018 | 25.63 | 25.67 | 24.72 | 24.94 | 157,720,928 | -1.03(-3.98%) |
May 25, 2018 | 25.98 | 25.98 | 25.98 | 0 | -0.04(-0.17%) | |
May 24, 2018 | 26.18 | 26.19 | 25.69 | 26.02 | 72,008,784 | -0.20(-0.76%) |
May 23, 2018 | 26.45 | 26.49 | 25.91 | 26.22 | 85,771,296 | -0.39(-1.46%) |
May 22, 2018 | 26.36 | 26.82 | 26.31 | 26.61 | 70,907,504 | +0.29(+1.11%) |
May 21, 2018 | 26.29 | 26.43 | 26.25 | 26.31 | 40,577,500 | +0.25(+0.96%) |
May 18, 2018 | 26.50 | 26.52 | 26.04 | 26.06 | 68,081,856 | -0.47(-1.78%) |
May 17, 2018 | 26.74 | 26.77 | 26.42 | 26.54 | 53,378,808 | -0.22(-0.81%) |
May 16, 2018 | 26.86 | 26.92 | 26.72 | 26.75 | 50,574,332 | -0.14(-0.51%) |
May 15, 2018 | 26.63 | 27.01 | 26.57 | 26.89 | 74,770,608 | +0.09(+0.32%) |
May 14, 2018 | 26.74 | 26.90 | 26.73 | 26.80 | 48,494,564 | +0.17(+0.65%) |
May 11, 2018 | 26.62 | 26.73 | 26.54 | 26.63 | 48,789,896 | +0.03(+0.10%) |
May 10, 2018 | 26.37 | 26.76 | 26.20 | 26.61 | 63,565,904 | +0.15(+0.55%) |
May 09, 2018 | 25.93 | 26.52 | 25.91 | 26.46 | 83,866,512 | +0.68(+2.64%) |
May 08, 2018 | 25.64 | 25.95 | 25.55 | 25.78 | 75,582,216 | +0.25(+0.98%) |
May 07, 2018 | 25.36 | 25.66 | 25.26 | 25.53 | 54,295,932 | +0.29(+1.16%) |
May 04, 2018 | 24.97 | 25.34 | 24.82 | 25.24 | 67,664,048 | +0.09(+0.34%) |
May 03, 2018 | 25.42 | 25.43 | 24.49 | 25.15 | 128,449,928 | -0.33(-1.28%) |
May 02, 2018 | 25.80 | 25.90 | 25.46 | 25.48 | 79,192,936 | -0.32(-1.24%) |