Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 16.14 | 16.28 | 15.80 | 15.91 | 141,904,576 | -0.19(-1.15%) |
Apr 29, 2019 | 15.72 | 16.27 | 15.48 | 16.10 | 250,647,392 | +0.42(+2.69%) |
Apr 26, 2019 | 16.43 | 16.45 | 15.41 | 15.68 | 335,410,496 | -0.83(-5.04%) |
Apr 25, 2019 | 17.00 | 17.27 | 16.40 | 16.51 | 327,638,624 | -0.74(-4.26%) |
Apr 24, 2019 | 17.59 | 17.69 | 17.20 | 17.24 | 160,152,560 | -0.35(-1.99%) |
Apr 23, 2019 | 17.34 | 17.71 | 17.05 | 17.59 | 164,091,808 | +0.08(+0.44%) |
Apr 22, 2019 | 17.93 | 17.98 | 17.50 | 17.52 | 182,041,360 | -0.70(-3.85%) |
Apr 18, 2019 | 18.08 | 18.32 | 17.98 | 18.22 | 88,144,496 | +0.14(+0.75%) |
Apr 17, 2019 | 18.32 | 18.32 | 17.90 | 18.08 | 76,857,744 | -0.14(-0.78%) |
Apr 16, 2019 | 17.72 | 18.33 | 17.65 | 18.22 | 109,070,488 | +0.47(+2.62%) |
Apr 15, 2019 | 17.91 | 17.93 | 17.24 | 17.76 | 150,539,856 | -0.09(-0.49%) |
Apr 12, 2019 | 18.01 | 18.13 | 17.79 | 17.85 | 101,188,496 | -0.05(-0.27%) |
Apr 11, 2019 | 17.89 | 18.03 | 17.71 | 17.89 | 147,414,256 | -0.51(-2.77%) |
Apr 10, 2019 | 18.45 | 18.56 | 18.19 | 18.40 | 105,852,696 | +0.25(+1.38%) |
Apr 09, 2019 | 18.11 | 18.33 | 17.97 | 18.15 | 88,521,880 | -0.06(-0.33%) |
Apr 08, 2019 | 18.51 | 18.74 | 18.03 | 18.21 | 156,035,424 | -0.12(-0.64%) |
Apr 05, 2019 | 17.99 | 18.41 | 17.74 | 18.33 | 195,572,992 | +0.48(+2.68%) |
Apr 04, 2019 | 17.46 | 18.08 | 17.37 | 17.85 | 355,688,640 | -1.60(-8.23%) |
Apr 03, 2019 | 19.15 | 19.74 | 19.14 | 19.45 | 118,902,640 | +0.40(+2.07%) |
Apr 02, 2019 | 19.22 | 19.30 | 18.93 | 19.06 | 81,942,088 | -0.22(-1.14%) |
Apr 01, 2019 | 18.84 | 19.28 | 18.75 | 19.28 | 121,636,792 | +0.62(+3.33%) |
Mar 29, 2019 | 18.58 | 18.68 | 18.30 | 18.66 | 89,869,496 | +0.08(+0.44%) |
Mar 28, 2019 | 18.48 | 18.69 | 18.34 | 18.57 | 101,552,496 | +0.25(+1.38%) |
Mar 27, 2019 | 17.92 | 18.36 | 17.88 | 18.32 | 131,516,680 | +0.47(+2.64%) |
Mar 26, 2019 | 17.63 | 18.02 | 17.63 | 17.85 | 110,183,920 | +0.49(+2.82%) |
Mar 25, 2019 | 17.31 | 17.55 | 16.96 | 17.36 | 153,195,024 | -0.27(-1.55%) |
Mar 22, 2019 | 18.17 | 18.19 | 17.60 | 17.64 | 131,183,992 | -0.63(-3.46%) |
Mar 21, 2019 | 18.17 | 18.43 | 17.90 | 18.27 | 89,155,496 | +0.03(+0.15%) |
Mar 20, 2019 | 17.98 | 18.33 | 17.75 | 18.24 | 103,530,280 | +0.41(+2.29%) |
Mar 19, 2019 | 17.83 | 18.22 | 17.56 | 17.83 | 176,922,400 | -0.12(-0.64%) |
Mar 18, 2019 | 18.40 | 18.54 | 17.82 | 17.95 | 154,007,584 | -0.42(-2.26%) |
Mar 15, 2019 | 18.90 | 18.91 | 18.29 | 18.36 | 221,782,496 | -0.97(-5.01%) |
Mar 14, 2019 | 19.50 | 19.69 | 19.22 | 19.33 | 106,339,000 | +0.07(+0.35%) |
Mar 13, 2019 | 18.93 | 19.47 | 18.85 | 19.26 | 102,612,688 | +0.37(+1.98%) |
Mar 12, 2019 | 19.10 | 19.20 | 18.74 | 18.89 | 112,389,472 | -0.50(-2.60%) |
Mar 11, 2019 | 18.90 | 19.42 | 18.70 | 19.39 | 110,794,792 | +0.45(+2.39%) |
Mar 08, 2019 | 18.46 | 19.04 | 18.39 | 18.94 | 132,293,992 | +0.50(+2.73%) |
Mar 07, 2019 | 18.59 | 18.98 | 18.28 | 18.44 | 141,309,952 | +0.02(+0.13%) |
Mar 06, 2019 | 18.43 | 18.77 | 18.29 | 18.42 | 154,857,824 | -0.02(-0.11%) |
Mar 05, 2019 | 18.80 | 18.93 | 18.01 | 18.44 | 281,199,840 | -0.59(-3.09%) |
Mar 04, 2019 | 19.87 | 19.93 | 18.85 | 19.02 | 256,164,352 | -0.63(-3.20%) |
Mar 01, 2019 | 20.46 | 20.48 | 19.46 | 19.65 | 343,669,472 | -1.67(-7.84%) |
Feb 28, 2019 | 21.26 | 21.33 | 20.72 | 21.33 | 154,284,784 | +0.34(+1.63%) |
Feb 27, 2019 | 20.12 | 21.09 | 20.04 | 20.98 | 167,542,640 | +1.13(+5.67%) |
Feb 26, 2019 | 19.48 | 20.13 | 19.25 | 19.86 | 128,637,536 | -0.06(-0.30%) |
Feb 25, 2019 | 19.86 | 20.19 | 19.80 | 19.92 | 94,051,240 | +0.27(+1.38%) |
Feb 22, 2019 | 19.63 | 19.77 | 19.47 | 19.65 | 86,107,496 | +0.23(+1.19%) |
Feb 21, 2019 | 20.12 | 20.22 | 19.37 | 19.42 | 133,488,792 | -0.76(-3.75%) |
Feb 20, 2019 | 20.29 | 20.42 | 19.93 | 20.17 | 107,053,568 | -0.21(-1.01%) |
Feb 19, 2019 | 20.44 | 20.77 | 20.36 | 20.38 | 62,332,136 | -0.15(-0.73%) |
Feb 15, 2019 | 20.30 | 20.53 | 20.26 | 20.53 | 58,573,496 | +0.27(+1.35%) |
Feb 14, 2019 | 20.23 | 20.45 | 20.07 | 20.25 | 77,892,744 | -0.29(-1.43%) |
Feb 13, 2019 | 20.82 | 20.85 | 20.37 | 20.54 | 77,039,832 | -0.24(-1.17%) |
Feb 12, 2019 | 21.08 | 21.21 | 20.64 | 20.79 | 82,480,344 | -0.07(-0.33%) |
Feb 11, 2019 | 20.77 | 21.24 | 20.70 | 20.86 | 106,813,672 | +0.47(+2.30%) |
Feb 08, 2019 | 20.46 | 20.50 | 19.90 | 20.39 | 87,662,992 | -0.11(-0.56%) |
Feb 07, 2019 | 20.89 | 20.98 | 20.20 | 20.50 | 97,741,208 | -0.65(-3.06%) |
Feb 06, 2019 | 21.31 | 21.62 | 21.04 | 21.15 | 75,516,296 | -0.28(-1.29%) |
Feb 05, 2019 | 20.83 | 21.50 | 20.82 | 21.42 | 101,066,816 | +0.56(+2.70%) |
Feb 04, 2019 | 20.87 | 21.02 | 20.13 | 20.86 | 110,218,168 | +0.05(+0.22%) |
Feb 01, 2019 | 20.36 | 21.07 | 20.23 | 20.81 | 109,250,992 | +0.35(+1.69%) |
Jan 31, 2019 | 20.07 | 20.77 | 19.60 | 20.47 | 188,337,984 | -0.12(-0.57%) |
Jan 30, 2019 | 20.03 | 20.60 | 19.90 | 20.58 | 160,941,232 | +0.75(+3.80%) |
Jan 29, 2019 | 19.68 | 19.90 | 19.45 | 19.83 | 69,224,576 | +0.07(+0.36%) |
Jan 28, 2019 | 19.53 | 19.83 | 19.18 | 19.76 | 96,218,288 | -0.04(-0.22%) |
Jan 25, 2019 | 19.63 | 19.90 | 19.30 | 19.80 | 108,869,992 | +0.37(+1.90%) |
Jan 24, 2019 | 18.87 | 19.58 | 18.62 | 19.43 | 119,924,256 | +0.26(+1.36%) |
Jan 23, 2019 | 19.50 | 19.63 | 18.78 | 19.17 | 187,776,384 | -0.76(-3.79%) |
Jan 22, 2019 | 20.32 | 20.53 | 19.70 | 19.93 | 180,840,848 | -0.22(-1.11%) |
Jan 18, 2019 | 21.53 | 21.81 | 19.98 | 20.15 | 362,260,480 | -3.00(-12.97%) |
Jan 17, 2019 | 23.08 | 23.43 | 22.94 | 23.15 | 55,060,376 | +0.08(+0.36%) |
Jan 16, 2019 | 22.99 | 23.47 | 22.90 | 23.07 | 70,267,328 | +0.11(+0.47%) |
Jan 15, 2019 | 22.33 | 23.25 | 22.30 | 22.96 | 90,801,792 | +0.67(+3.00%) |
Jan 14, 2019 | 22.83 | 22.83 | 22.27 | 22.29 | 78,593,488 | -0.86(-3.70%) |
Jan 11, 2019 | 22.81 | 23.23 | 22.58 | 23.15 | 75,585,000 | +0.15(+0.66%) |
Jan 10, 2019 | 22.29 | 23.03 | 22.12 | 23.00 | 90,764,680 | +0.43(+1.90%) |
Jan 09, 2019 | 22.37 | 22.90 | 22.10 | 22.57 | 81,415,904 | +0.21(+0.95%) |
Jan 08, 2019 | 22.80 | 22.93 | 21.80 | 22.36 | 104,994,936 | +0.03(+0.12%) |
Jan 07, 2019 | 21.45 | 22.45 | 21.18 | 22.33 | 113,181,336 | +1.15(+5.44%) |
Jan 04, 2019 | 20.40 | 21.20 | 20.18 | 21.18 | 110,911,496 | +1.16(+5.77%) |
Jan 03, 2019 | 20.47 | 20.63 | 19.83 | 20.02 | 104,316,096 | -0.65(-3.15%) |
Jan 02, 2019 | 20.41 | 21.01 | 19.92 | 20.67 | 174,586,896 | -1.51(-6.81%) |
Dec 31, 2018 | 22.52 | 22.61 | 21.68 | 22.19 | 94,534,496 | -0.07(-0.32%) |
Dec 28, 2018 | 21.54 | 22.42 | 21.23 | 22.26 | 149,083,488 | +1.18(+5.61%) |
Dec 27, 2018 | 21.32 | 21.48 | 20.10 | 21.08 | 128,546,216 | -0.66(-3.05%) |
Dec 26, 2018 | 20.00 | 21.80 | 19.61 | 21.74 | 122,315,272 | +2.05(+10.39%) |
Dec 24, 2018 | 20.90 | 20.97 | 19.68 | 19.69 | 83,398,496 | -1.63(-7.62%) |
Dec 21, 2018 | 21.16 | 21.56 | 20.83 | 21.32 | 120,251,992 | +0.29(+1.39%) |
Dec 20, 2018 | 21.80 | 22.02 | 20.79 | 21.03 | 135,826,400 | -1.17(-5.28%) |
Dec 19, 2018 | 22.51 | 23.13 | 21.98 | 22.20 | 123,949,072 | -0.27(-1.20%) |
Dec 18, 2018 | 23.37 | 23.44 | 22.25 | 22.47 | 106,351,736 | -0.76(-3.27%) |
Dec 17, 2018 | 24.13 | 24.38 | 22.93 | 23.23 | 115,026,056 | -1.15(-4.73%) |
Dec 14, 2018 | 25.00 | 25.19 | 24.29 | 24.38 | 95,062,496 | -0.74(-2.94%) |
Dec 13, 2018 | 24.68 | 25.16 | 24.45 | 25.12 | 110,337,040 | +0.68(+2.78%) |
Dec 12, 2018 | 24.63 | 24.79 | 24.34 | 24.44 | 75,316,824 | -0.01(-0.04%) |
Dec 11, 2018 | 24.66 | 24.81 | 24.02 | 24.45 | 94,528,928 | +0.11(+0.44%) |
Dec 10, 2018 | 24.00 | 24.40 | 23.54 | 24.34 | 99,072,912 | +0.48(+2.01%) |
Dec 07, 2018 | 24.60 | 25.30 | 23.84 | 23.86 | 172,666,496 | -0.34(-1.40%) |
Dec 06, 2018 | 23.73 | 24.49 | 23.38 | 24.20 | 117,538,856 | +0.22(+0.93%) |
Dec 04, 2018 | 23.74 | 24.58 | 23.47 | 23.98 | 126,928,496 | +0.08(+0.34%) |
Dec 03, 2018 | 24.00 | 24.40 | 23.47 | 23.90 | 124,514,080 | +0.53(+2.29%) |
Nov 30, 2018 | 22.79 | 23.44 | 22.55 | 23.37 | 84,431,992 | +0.62(+2.73%) |
Nov 29, 2018 | 23.13 | 23.17 | 22.64 | 22.74 | 46,140,776 | -0.45(-1.93%) |
Nov 28, 2018 | 23.07 | 23.22 | 22.81 | 23.19 | 61,744,300 | +0.26(+1.15%) |
Nov 27, 2018 | 22.67 | 23.13 | 22.37 | 22.93 | 95,255,032 | -0.14(-0.60%) |
Nov 26, 2018 | 21.67 | 23.08 | 21.67 | 23.07 | 119,691,312 | +1.34(+6.19%) |
Nov 23, 2018 | 22.29 | 22.50 | 21.70 | 21.72 | 63,038,996 | -0.82(-3.65%) |
Nov 21, 2018 | 22.55 | 22.55 | 22.55 | 0 | -0.62(-2.68%) | |
Nov 20, 2018 | 22.78 | 23.32 | 22.24 | 23.17 | 119,894,256 | -0.40(-1.69%) |
Nov 19, 2018 | 23.76 | 24.45 | 23.53 | 23.56 | 145,511,520 | -0.06(-0.24%) |
Nov 16, 2018 | 23.01 | 23.71 | 23.01 | 23.62 | 108,091,496 | +0.39(+1.68%) |
Nov 15, 2018 | 22.82 | 23.24 | 22.60 | 23.23 | 69,089,200 | +0.30(+1.29%) |
Nov 14, 2018 | 22.85 | 23.14 | 22.48 | 22.93 | 75,547,288 | +0.35(+1.56%) |
Nov 13, 2018 | 22.21 | 22.98 | 22.15 | 22.58 | 81,466,104 | +0.50(+2.25%) |
Nov 12, 2018 | 23.22 | 23.32 | 22.02 | 22.09 | 103,866,984 | -1.28(-5.49%) |
Nov 09, 2018 | 23.27 | 23.60 | 23.02 | 23.37 | 76,482,000 | -0.06(-0.25%) |
Nov 08, 2018 | 23.23 | 23.84 | 23.23 | 23.43 | 106,242,576 | +0.22(+0.93%) |
Nov 07, 2018 | 22.89 | 23.41 | 22.72 | 23.21 | 110,557,672 | +0.47(+2.08%) |
Nov 06, 2018 | 22.60 | 23.25 | 22.41 | 22.74 | 101,329,088 | -0.02(-0.10%) |
Nov 05, 2018 | 22.70 | 22.93 | 22.01 | 22.76 | 117,394,928 | -0.33(-1.45%) |
Nov 02, 2018 | 22.92 | 23.28 | 22.73 | 23.09 | 117,118,496 | +0.14(+0.62%) |
Nov 01, 2018 | 22.55 | 23.19 | 22.32 | 22.95 | 119,929,704 | +0.46(+2.06%) |
Oct 31, 2018 | 22.17 | 22.80 | 21.94 | 22.49 | 114,321,776 | +0.49(+2.25%) |
Oct 30, 2018 | 21.89 | 22.53 | 21.48 | 21.99 | 136,846,384 | -0.33(-1.48%) |
Oct 29, 2018 | 22.50 | 23.14 | 21.77 | 22.32 | 217,121,744 | +0.26(+1.19%) |
Oct 26, 2018 | 20.55 | 22.66 | 20.44 | 22.06 | 411,382,464 | +1.07(+5.09%) |
Oct 25, 2018 | 21.15 | 21.40 | 20.07 | 20.99 | 312,282,656 | +1.76(+9.14%) |
Oct 24, 2018 | 20.07 | 20.30 | 19.05 | 19.23 | 298,960,480 | -0.38(-1.92%) |
Oct 23, 2018 | 17.59 | 19.86 | 17.47 | 19.61 | 284,901,344 | +2.21(+12.72%) |
Oct 22, 2018 | 17.38 | 17.46 | 16.84 | 17.40 | 83,979,416 | +0.06(+0.37%) |
Oct 19, 2018 | 17.83 | 17.98 | 16.90 | 17.33 | 140,632,496 | -0.26(-1.48%) |
Oct 18, 2018 | 17.95 | 18.07 | 17.53 | 17.59 | 81,167,096 | -0.52(-2.90%) |
Oct 17, 2018 | 18.83 | 18.85 | 17.72 | 18.12 | 129,723,232 | -0.32(-1.74%) |
Oct 16, 2018 | 17.71 | 18.49 | 17.48 | 18.44 | 142,768,928 | +1.13(+6.55%) |
Oct 15, 2018 | 17.27 | 17.55 | 16.97 | 17.31 | 92,909,424 | +0.05(+0.31%) |
Oct 12, 2018 | 17.40 | 17.47 | 16.80 | 17.25 | 108,020,992 | +0.44(+2.60%) |
Oct 11, 2018 | 17.17 | 17.48 | 16.60 | 16.82 | 122,396,768 | -0.31(-1.81%) |
Oct 10, 2018 | 17.64 | 17.70 | 16.52 | 17.13 | 191,998,704 | -0.39(-2.25%) |
Oct 09, 2018 | 17.02 | 17.78 | 16.89 | 17.52 | 180,740,512 | +0.82(+4.89%) |
Oct 08, 2018 | 17.63 | 17.85 | 16.60 | 16.70 | 201,726,688 | -0.76(-4.35%) |
Oct 05, 2018 | 18.31 | 18.33 | 17.33 | 17.46 | 269,167,488 | -1.33(-7.05%) |
Oct 04, 2018 | 19.60 | 19.60 | 18.51 | 18.79 | 146,566,592 | -0.86(-4.40%) |
Oct 03, 2018 | 20.22 | 20.31 | 19.44 | 19.65 | 119,850,320 | -0.41(-2.07%) |
Oct 02, 2018 | 20.93 | 21.12 | 19.94 | 20.07 | 175,914,752 | -0.65(-3.12%) |
Oct 01, 2018 | 20.38 | 20.76 | 20.07 | 20.71 | 326,105,856 | +3.06(+17.35%) |
Sep 28, 2018 | 18.02 | 18.53 | 17.37 | 17.65 | 504,743,968 | -0.15(-0.84%) |
Sep 27, 2018 | 20.86 | 21.00 | 20.46 | 17.80 | 124,879,360 | -2.84(-13.75%) |
Sep 26, 2018 | 20.13 | 20.93 | 20.07 | 20.64 | 117,639,576 | +0.57(+2.85%) |
Sep 25, 2018 | 20.00 | 20.31 | 19.77 | 20.07 | 67,110,824 | +0.09(+0.44%) |
Sep 24, 2018 | 19.90 | 20.20 | 19.57 | 19.98 | 72,631,152 | +0.04(+0.19%) |
Sep 21, 2018 | 19.85 | 20.04 | 19.69 | 19.94 | 75,756,000 | +0.05(+0.26%) |
Sep 20, 2018 | 20.24 | 20.40 | 19.56 | 19.89 | 110,201,216 | -0.05(-0.23%) |
Sep 19, 2018 | 18.70 | 20.00 | 18.70 | 19.93 | 124,367,992 | +0.94(+4.93%) |
Sep 18, 2018 | 19.78 | 20.18 | 18.37 | 19.00 | 248,038,672 | -0.66(-3.35%) |
Sep 17, 2018 | 19.34 | 20.06 | 19.21 | 19.66 | 103,227,832 | -0.02(-0.12%) |
Sep 14, 2018 | 19.25 | 19.82 | 19.10 | 19.68 | 101,483,992 | +0.38(+1.98%) |
Sep 13, 2018 | 19.20 | 19.67 | 19.01 | 19.30 | 95,044,168 | -0.07(-0.37%) |
Sep 12, 2018 | 18.76 | 19.50 | 18.58 | 19.37 | 150,177,456 | +0.74(+3.97%) |
Sep 11, 2018 | 18.63 | 18.80 | 18.24 | 18.63 | 137,498,720 | -0.40(-2.12%) |
Sep 10, 2018 | 18.22 | 19.07 | 18.07 | 19.03 | 214,162,464 | +1.48(+8.46%) |
Sep 07, 2018 | 17.34 | 17.89 | 16.82 | 17.55 | 337,378,496 | -1.18(-6.30%) |
Sep 06, 2018 | 18.99 | 19.41 | 18.59 | 18.73 | 112,159,256 | +0.01(+0.07%) |
Sep 05, 2018 | 19.00 | 19.12 | 18.48 | 18.72 | 115,662,792 | -0.55(-2.84%) |
Sep 04, 2018 | 19.80 | 19.88 | 19.20 | 19.26 | 125,021,544 | -0.85(-4.21%) |
Aug 31, 2018 | 20.11 | 20.11 | 20.11 | 0 | -0.10(-0.49%) | |
Aug 30, 2018 | 20.15 | 20.31 | 19.85 | 20.21 | 108,229,856 | -0.12(-0.61%) |
Aug 29, 2018 | 20.68 | 20.79 | 20.25 | 20.33 | 111,576,488 | -0.46(-2.20%) |
Aug 28, 2018 | 21.23 | 21.26 | 20.75 | 20.79 | 114,697,720 | -0.49(-2.32%) |
Aug 27, 2018 | 21.20 | 21.50 | 20.59 | 21.28 | 196,108,528 | -0.24(-1.10%) |
Aug 24, 2018 | 21.38 | 21.59 | 21.29 | 21.52 | 54,037,496 | +0.18(+0.85%) |
Aug 23, 2018 | 21.28 | 21.82 | 21.21 | 21.34 | 77,145,688 | -0.10(-0.48%) |
Aug 22, 2018 | 21.39 | 21.59 | 20.98 | 21.44 | 89,120,032 | -0.02(-0.08%) |
Aug 21, 2018 | 20.71 | 21.65 | 20.60 | 21.46 | 197,412,064 | +0.90(+4.36%) |
Aug 20, 2018 | 19.45 | 20.57 | 19.21 | 20.56 | 260,948,624 | +0.20(+0.96%) |
Aug 17, 2018 | 21.57 | 21.78 | 20.24 | 20.37 | 284,378,976 | -2.00(-8.93%) |
Aug 16, 2018 | 22.66 | 22.82 | 22.25 | 22.36 | 90,876,592 | -0.22(-0.96%) |
Aug 15, 2018 | 22.79 | 22.97 | 22.14 | 22.58 | 136,420,112 | -0.60(-2.57%) |
Aug 14, 2018 | 23.90 | 23.95 | 23.14 | 23.18 | 104,710,736 | -0.58(-2.46%) |
Aug 13, 2018 | 24.08 | 24.21 | 23.27 | 23.76 | 156,881,040 | +0.06(+0.26%) |
Aug 10, 2018 | 23.60 | 24.00 | 23.07 | 23.70 | 173,279,984 | +0.20(+0.86%) |
Aug 09, 2018 | 24.37 | 24.47 | 23.05 | 23.50 | 257,258,240 | -1.19(-4.83%) |
Aug 08, 2018 | 24.61 | 25.51 | 24.47 | 24.69 | 368,486,560 | -0.62(-2.43%) |
Aug 07, 2018 | 22.92 | 25.83 | 22.61 | 25.30 | 462,347,008 | +2.51(+10.99%) |
Aug 06, 2018 | 23.03 | 23.67 | 22.79 | 22.80 | 128,221,760 | -0.41(-1.77%) |
Aug 03, 2018 | 23.19 | 23.67 | 22.84 | 23.21 | 204,845,984 | -0.09(-0.39%) |
Aug 02, 2018 | 21.90 | 23.33 | 21.54 | 23.30 | 347,945,024 | +3.25(+16.19%) |
Aug 01, 2018 | 19.87 | 20.20 | 19.53 | 20.06 | 150,767,280 | +0.18(+0.91%) |
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%) |