Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 28.48 | 28.49 | 27.42 | 27.94 | 12,749,354 | -0.48(-1.68%) |
Jul 30, 2019 | 28.82 | 28.95 | 28.38 | 28.42 | 9,027,440 | -0.91(-3.09%) |
Jul 29, 2019 | 29.38 | 29.38 | 28.75 | 29.32 | 11,056,553 | -0.15(-0.51%) |
Jul 26, 2019 | 29.83 | 29.90 | 29.44 | 29.47 | 5,986,044 | -0.26(-0.88%) |
Jul 25, 2019 | 29.93 | 30.25 | 29.59 | 29.73 | 7,918,428 | -0.35(-1.15%) |
Jul 24, 2019 | 29.65 | 30.20 | 29.52 | 30.08 | 12,814,899 | +0.33(+1.10%) |
Jul 23, 2019 | 28.87 | 29.82 | 28.81 | 29.75 | 11,943,291 | +1.11(+3.88%) |
Jul 22, 2019 | 28.87 | 28.91 | 28.47 | 28.64 | 7,147,571 | -0.31(-1.06%) |
Jul 19, 2019 | 28.78 | 29.23 | 28.78 | 28.95 | 8,728,520 | +0.38(+1.34%) |
Jul 18, 2019 | 28.49 | 28.59 | 28.17 | 28.57 | 6,190,939 | -0.12(-0.42%) |
Jul 17, 2019 | 28.81 | 29.03 | 28.59 | 28.69 | 5,724,033 | -0.01(-0.03%) |
Jul 16, 2019 | 28.96 | 29.05 | 28.51 | 28.70 | 10,036,306 | -0.29(-1.00%) |
Jul 15, 2019 | 29.30 | 29.58 | 28.96 | 28.99 | 7,607,305 | -0.05(-0.16%) |
Jul 12, 2019 | 28.67 | 29.35 | 28.59 | 29.03 | 12,596,183 | +0.53(+1.87%) |
Jul 11, 2019 | 28.76 | 28.93 | 28.32 | 28.50 | 7,905,619 | -0.19(-0.65%) |
Jul 10, 2019 | 28.95 | 29.05 | 28.18 | 28.69 | 14,233,926 | -0.04(-0.13%) |
Jul 09, 2019 | 28.38 | 28.78 | 28.30 | 28.73 | 7,831,550 | +0.17(+0.59%) |
Jul 08, 2019 | 28.40 | 28.65 | 28.24 | 28.56 | 9,428,148 | -0.43(-1.48%) |
Jul 05, 2019 | 28.93 | 29.15 | 28.70 | 28.99 | 7,569,184 | -0.44(-1.49%) |
Jul 03, 2019 | 29.33 | 29.46 | 28.79 | 29.43 | 6,432,222 | +0.05(+0.16%) |
Jul 02, 2019 | 29.01 | 29.86 | 29.00 | 29.38 | 14,074,262 | +0.24(+0.83%) |
Jul 01, 2019 | 29.30 | 29.89 | 28.87 | 29.14 | 18,590,412 | +0.84(+2.97%) |
Jun 28, 2019 | 28.30 | 28.48 | 28.05 | 28.30 | 11,143,748 | +0.00(+0.00%) |
Jun 27, 2019 | 28.26 | 28.66 | 28.18 | 28.30 | 13,898,876 | +0.14(+0.50%) |
Jun 26, 2019 | 27.01 | 28.33 | 26.94 | 28.16 | 25,064,540 | +1.53(+5.75%) |
Jun 25, 2019 | 26.80 | 26.83 | 26.22 | 26.62 | 11,778,161 | -0.38(-1.42%) |
Jun 24, 2019 | 27.27 | 27.34 | 26.99 | 27.01 | 6,497,781 | -0.14(-0.52%) |
Jun 21, 2019 | 27.06 | 27.60 | 26.95 | 27.15 | 14,341,714 | -0.06(-0.21%) |
Jun 20, 2019 | 27.32 | 27.84 | 26.92 | 27.20 | 15,708,069 | +0.43(+1.60%) |
Jun 19, 2019 | 26.40 | 26.98 | 26.05 | 26.77 | 11,708,378 | +0.37(+1.42%) |
Jun 18, 2019 | 25.78 | 26.98 | 25.66 | 26.40 | 20,898,284 | +0.87(+3.40%) |
Jun 17, 2019 | 25.32 | 25.69 | 25.05 | 25.53 | 7,032,835 | +0.26(+1.04%) |
Jun 14, 2019 | 25.32 | 25.33 | 24.89 | 25.27 | 9,784,446 | -0.46(-1.78%) |
Jun 13, 2019 | 25.53 | 26.03 | 25.47 | 25.73 | 7,420,055 | +0.28(+1.10%) |
Jun 12, 2019 | 25.66 | 25.68 | 25.23 | 25.45 | 9,494,357 | -0.71(-2.71%) |
Jun 11, 2019 | 26.03 | 26.59 | 25.79 | 26.16 | 16,200,156 | +0.60(+2.34%) |
Jun 10, 2019 | 25.63 | 25.93 | 25.35 | 25.56 | 15,471,200 | +0.52(+2.09%) |
Jun 07, 2019 | 24.62 | 25.37 | 24.61 | 25.04 | 10,189,196 | +0.52(+2.13%) |
Jun 06, 2019 | 24.46 | 24.64 | 24.11 | 24.51 | 8,199,454 | +0.05(+0.19%) |
Jun 05, 2019 | 25.18 | 25.21 | 23.98 | 24.47 | 11,785,752 | -0.57(-2.28%) |
Jun 04, 2019 | 24.46 | 25.13 | 24.36 | 25.04 | 11,985,101 | +0.97(+4.04%) |
Jun 03, 2019 | 24.11 | 24.76 | 23.82 | 24.06 | 12,692,257 | +0.00(+0.00%) |
May 31, 2019 | 24.11 | 24.19 | 23.84 | 24.06 | 11,942,436 | -0.55(-2.24%) |
May 30, 2019 | 24.32 | 24.88 | 24.32 | 24.61 | 9,052,354 | +0.32(+1.31%) |
May 29, 2019 | 24.26 | 24.41 | 23.80 | 24.30 | 13,413,101 | -0.24(-0.99%) |
May 28, 2019 | 24.71 | 25.01 | 24.49 | 24.54 | 15,064,515 | -0.05(-0.19%) |
May 24, 2019 | 25.30 | 25.43 | 24.45 | 24.59 | 18,667,330 | -0.36(-1.42%) |
May 23, 2019 | 25.69 | 25.81 | 24.51 | 24.94 | 29,065,078 | -1.43(-5.42%) |
May 22, 2019 | 26.87 | 27.13 | 26.33 | 26.37 | 13,687,735 | -0.77(-2.82%) |
May 21, 2019 | 26.78 | 27.34 | 26.61 | 27.14 | 10,778,894 | +0.64(+2.43%) |
May 20, 2019 | 26.86 | 27.06 | 26.23 | 26.49 | 18,591,020 | -0.89(-3.24%) |
May 17, 2019 | 27.63 | 28.04 | 27.23 | 27.38 | 19,438,186 | -1.07(-3.78%) |
May 16, 2019 | 28.26 | 28.86 | 27.91 | 28.45 | 15,948,904 | +0.02(+0.07%) |
May 15, 2019 | 27.67 | 28.73 | 27.51 | 28.44 | 23,185,024 | +0.72(+2.60%) |
May 14, 2019 | 26.74 | 27.84 | 26.40 | 27.72 | 24,248,564 | +1.39(+5.29%) |
May 13, 2019 | 25.16 | 26.58 | 25.05 | 26.32 | 32,991,970 | +0.01(+0.04%) |
May 10, 2019 | 28.27 | 28.46 | 26.07 | 26.32 | 61,806,156 | +0.62(+2.40%) |
May 09, 2019 | 24.65 | 25.94 | 24.11 | 25.70 | 35,301,220 | +0.58(+2.31%) |
May 08, 2019 | 25.18 | 25.63 | 24.94 | 25.12 | 19,798,214 | -0.19(-0.74%) |
May 07, 2019 | 26.44 | 26.62 | 25.02 | 25.31 | 30,767,806 | -1.50(-5.61%) |
May 06, 2019 | 26.38 | 27.03 | 25.22 | 26.81 | 29,283,742 | -1.26(-4.49%) |
May 03, 2019 | 28.27 | 28.85 | 28.07 | 28.07 | 15,936,415 | +0.06(+0.20%) |
May 02, 2019 | 28.15 | 28.86 | 27.91 | 28.02 | 12,504,168 | -0.20(-0.70%) |
May 01, 2019 | 28.34 | 28.96 | 28.19 | 28.21 | 13,069,634 | -0.07(-0.23%) |
Apr 30, 2019 | 28.52 | 28.86 | 28.03 | 28.28 | 19,759,096 | +0.38(+1.36%) |
Apr 29, 2019 | 27.31 | 28.01 | 27.22 | 27.90 | 11,391,033 | +0.69(+2.52%) |
Apr 26, 2019 | 27.12 | 27.35 | 26.39 | 27.21 | 19,002,926 | -0.09(-0.34%) |
Apr 25, 2019 | 27.48 | 27.56 | 26.55 | 27.31 | 15,855,813 | -0.40(-1.45%) |
Apr 24, 2019 | 27.74 | 27.93 | 27.41 | 27.71 | 8,182,186 | -0.11(-0.40%) |
Apr 23, 2019 | 27.56 | 28.16 | 27.42 | 27.82 | 13,158,858 | +0.12(+0.44%) |
Apr 22, 2019 | 27.71 | 27.78 | 27.17 | 27.70 | 11,961,600 | -0.34(-1.20%) |
Apr 18, 2019 | 27.88 | 28.04 | 27.54 | 28.03 | 10,237,689 | +0.15(+0.54%) |
Apr 17, 2019 | 28.00 | 28.62 | 27.29 | 27.88 | 18,855,092 | -0.06(-0.20%) |
Apr 16, 2019 | 28.10 | 28.52 | 27.46 | 27.94 | 16,102,282 | +0.23(+0.84%) |
Apr 15, 2019 | 28.40 | 28.64 | 27.20 | 27.71 | 17,770,272 | -0.85(-2.98%) |
Apr 12, 2019 | 28.61 | 29.14 | 28.32 | 28.56 | 12,084,919 | +0.31(+1.09%) |
Apr 11, 2019 | 27.85 | 28.35 | 27.60 | 28.25 | 11,580,408 | +0.07(+0.23%) |
Apr 10, 2019 | 28.61 | 28.81 | 27.85 | 28.18 | 21,913,878 | -0.68(-2.36%) |
Apr 09, 2019 | 28.73 | 29.26 | 28.39 | 28.87 | 14,866,093 | +0.10(+0.36%) |
Apr 08, 2019 | 28.88 | 29.13 | 28.65 | 28.76 | 12,177,769 | -0.42(-1.44%) |
Apr 05, 2019 | 28.49 | 29.49 | 28.37 | 29.18 | 19,080,644 | +0.92(+3.27%) |
Apr 04, 2019 | 27.77 | 28.64 | 27.73 | 28.26 | 15,559,528 | -0.06(-0.20%) |
Apr 03, 2019 | 28.69 | 28.89 | 28.24 | 28.31 | 16,537,779 | +0.02(+0.07%) |
Apr 02, 2019 | 29.09 | 29.15 | 28.12 | 28.30 | 22,069,690 | -0.91(-3.10%) |
Apr 01, 2019 | 28.89 | 29.55 | 28.75 | 29.20 | 27,419,604 | +1.04(+3.68%) |
Mar 29, 2019 | 27.81 | 28.52 | 27.74 | 28.16 | 23,687,796 | +0.69(+2.52%) |
Mar 28, 2019 | 27.31 | 27.51 | 26.96 | 27.47 | 10,432,199 | +0.23(+0.86%) |
Mar 27, 2019 | 26.91 | 27.75 | 26.91 | 27.24 | 22,046,302 | +0.33(+1.22%) |
Mar 26, 2019 | 26.62 | 27.14 | 26.46 | 26.91 | 19,253,806 | +0.32(+1.19%) |
Mar 25, 2019 | 25.87 | 26.67 | 25.66 | 26.60 | 15,176,597 | +0.44(+1.68%) |
Mar 22, 2019 | 26.54 | 26.87 | 26.01 | 26.16 | 14,927,055 | -0.71(-2.64%) |
Mar 21, 2019 | 26.13 | 26.92 | 26.03 | 26.87 | 15,350,780 | +0.64(+2.42%) |
Mar 20, 2019 | 26.31 | 26.43 | 25.85 | 26.23 | 13,642,911 | -0.21(-0.81%) |
Mar 19, 2019 | 26.44 | 26.78 | 26.17 | 26.45 | 13,224,036 | +0.16(+0.60%) |
Mar 18, 2019 | 26.39 | 26.80 | 26.08 | 26.29 | 13,393,402 | +0.20(+0.75%) |
Mar 15, 2019 | 26.31 | 26.82 | 25.95 | 26.09 | 17,451,258 | +0.04(+0.14%) |
Mar 14, 2019 | 25.92 | 26.13 | 25.59 | 26.05 | 18,497,660 | -0.22(-0.85%) |
Mar 13, 2019 | 26.41 | 26.55 | 26.03 | 26.28 | 14,920,015 | +0.02(+0.07%) |
Mar 12, 2019 | 26.11 | 26.56 | 25.72 | 26.26 | 19,856,624 | +0.46(+1.77%) |
Mar 11, 2019 | 25.65 | 26.05 | 25.37 | 25.80 | 22,912,076 | +0.53(+2.11%) |
Mar 08, 2019 | 24.95 | 25.46 | 24.63 | 25.27 | 30,566,626 | -0.74(-2.84%) |
Mar 07, 2019 | 26.62 | 26.76 | 25.78 | 26.01 | 22,416,472 | -1.11(-4.10%) |
Mar 06, 2019 | 27.32 | 27.71 | 26.83 | 27.12 | 22,808,992 | -0.30(-1.09%) |
Mar 05, 2019 | 26.98 | 27.74 | 26.81 | 27.42 | 21,359,790 | +0.43(+1.59%) |
Mar 04, 2019 | 27.13 | 27.28 | 26.29 | 26.99 | 25,093,030 | +0.15(+0.56%) |
Mar 01, 2019 | 26.18 | 27.45 | 26.13 | 26.84 | 39,697,324 | +0.95(+3.68%) |
Feb 28, 2019 | 26.70 | 26.74 | 24.83 | 25.89 | 71,244,536 | +1.63(+6.70%) |
Feb 27, 2019 | 24.68 | 25.13 | 24.17 | 24.26 | 24,538,298 | -0.58(-2.33%) |
Feb 26, 2019 | 24.27 | 25.05 | 23.97 | 24.84 | 21,699,320 | +0.37(+1.53%) |
Feb 25, 2019 | 25.32 | 25.58 | 24.33 | 24.47 | 31,349,946 | +0.22(+0.92%) |
Feb 22, 2019 | 22.93 | 24.25 | 22.87 | 24.24 | 29,024,270 | +1.57(+6.92%) |
Feb 21, 2019 | 23.19 | 23.24 | 22.43 | 22.67 | 14,487,755 | -0.38(-1.66%) |
Feb 20, 2019 | 23.18 | 23.75 | 22.90 | 23.05 | 14,130,100 | +0.04(+0.16%) |
Feb 19, 2019 | 22.10 | 23.14 | 22.09 | 23.02 | 13,297,115 | +0.64(+2.84%) |
Feb 15, 2019 | 22.90 | 22.95 | 22.34 | 22.38 | 12,299,122 | -0.35(-1.52%) |
Feb 14, 2019 | 22.92 | 23.00 | 22.32 | 22.73 | 10,829,813 | -0.26(-1.14%) |
Feb 13, 2019 | 23.35 | 23.88 | 22.88 | 22.99 | 13,316,178 | -0.07(-0.28%) |
Feb 12, 2019 | 23.05 | 23.68 | 22.95 | 23.05 | 11,694,797 | +0.37(+1.65%) |
Feb 11, 2019 | 22.75 | 23.10 | 22.56 | 22.68 | 9,661,977 | +0.27(+1.21%) |
Feb 08, 2019 | 22.09 | 22.68 | 22.05 | 22.41 | 8,827,432 | +0.01(+0.04%) |
Feb 07, 2019 | 23.14 | 23.29 | 21.97 | 22.40 | 16,935,270 | -1.06(-4.50%) |
Feb 06, 2019 | 23.79 | 24.03 | 23.32 | 23.46 | 11,858,424 | -0.29(-1.22%) |
Feb 05, 2019 | 22.84 | 24.27 | 22.80 | 23.75 | 20,501,562 | +1.06(+4.65%) |
Feb 04, 2019 | 22.89 | 22.92 | 22.57 | 22.69 | 9,684,943 | -0.32(-1.38%) |
Feb 01, 2019 | 23.11 | 23.64 | 22.71 | 23.01 | 12,779,556 | -0.21(-0.89%) |
Jan 31, 2019 | 22.89 | 23.77 | 22.86 | 23.21 | 20,662,216 | +0.20(+0.85%) |
Jan 30, 2019 | 22.43 | 23.09 | 22.20 | 23.02 | 21,213,606 | +1.05(+4.76%) |
Jan 29, 2019 | 22.18 | 22.30 | 21.78 | 21.97 | 12,064,835 | -0.19(-0.84%) |
Jan 28, 2019 | 21.89 | 22.55 | 21.54 | 22.16 | 14,870,141 | +0.08(+0.38%) |
Jan 25, 2019 | 21.00 | 22.35 | 20.99 | 22.07 | 30,016,182 | +1.43(+6.92%) |
Jan 24, 2019 | 20.53 | 20.79 | 20.08 | 20.64 | 14,812,065 | +0.12(+0.59%) |
Jan 23, 2019 | 20.60 | 21.11 | 20.32 | 20.52 | 12,044,339 | +0.27(+1.34%) |
Jan 22, 2019 | 21.37 | 21.40 | 20.08 | 20.25 | 20,832,690 | -1.48(-6.79%) |
Jan 18, 2019 | 20.97 | 22.28 | 20.83 | 21.73 | 24,915,750 | +1.05(+5.06%) |
Jan 17, 2019 | 20.60 | 21.01 | 20.57 | 20.68 | 12,836,943 | -0.18(-0.85%) |
Jan 16, 2019 | 20.90 | 21.19 | 20.81 | 20.86 | 10,441,284 | +0.07(+0.36%) |
Jan 15, 2019 | 20.79 | 21.24 | 20.66 | 20.79 | 12,692,064 | +0.20(+0.95%) |
Jan 14, 2019 | 20.79 | 20.83 | 20.11 | 20.59 | 15,119,225 | -0.78(-3.67%) |
Jan 11, 2019 | 21.66 | 22.19 | 21.20 | 21.37 | 10,741,673 | -0.49(-2.22%) |
Jan 10, 2019 | 21.49 | 22.00 | 21.33 | 21.86 | 13,225,046 | -0.27(-1.22%) |
Jan 09, 2019 | 21.71 | 22.53 | 21.69 | 22.13 | 23,168,170 | +0.69(+3.22%) |
Jan 08, 2019 | 21.48 | 21.65 | 20.95 | 21.44 | 16,243,805 | +0.18(+0.83%) |
Jan 07, 2019 | 20.95 | 21.35 | 20.79 | 21.26 | 20,209,048 | +0.46(+2.20%) |
Jan 04, 2019 | 19.60 | 21.19 | 19.38 | 20.80 | 26,930,082 | +1.79(+9.43%) |
Jan 03, 2019 | 19.51 | 19.75 | 18.92 | 19.01 | 19,909,862 | -0.86(-4.33%) |
Jan 02, 2019 | 18.97 | 20.07 | 18.85 | 19.87 | 16,931,856 | +0.32(+1.62%) |
Dec 31, 2018 | 20.59 | 21.00 | 19.40 | 19.55 | 20,791,278 | -0.73(-3.59%) |
Dec 28, 2018 | 20.35 | 20.55 | 19.76 | 20.28 | 17,816,616 | +0.01(+0.05%) |
Dec 27, 2018 | 19.15 | 20.61 | 19.15 | 20.27 | 33,222,118 | +0.56(+2.84%) |
Dec 26, 2018 | 18.98 | 19.74 | 18.45 | 19.71 | 26,956,976 | +1.26(+6.84%) |
Dec 24, 2018 | 20.07 | 20.09 | 17.99 | 18.45 | 30,013,506 | -1.24(-6.31%) |
Dec 21, 2018 | 18.77 | 20.54 | 18.23 | 19.69 | 53,188,220 | +1.09(+5.88%) |
Dec 20, 2018 | 18.77 | 18.88 | 18.35 | 18.60 | 19,115,354 | -0.24(-1.29%) |
Dec 19, 2018 | 19.57 | 20.07 | 18.68 | 18.84 | 16,336,242 | -0.81(-4.13%) |
Dec 18, 2018 | 20.06 | 20.40 | 19.53 | 19.65 | 15,263,612 | -0.29(-1.45%) |
Dec 17, 2018 | 20.59 | 20.79 | 19.78 | 19.94 | 17,689,754 | -0.77(-3.70%) |
Dec 14, 2018 | 20.59 | 21.43 | 20.56 | 20.71 | 15,919,395 | -0.50(-2.38%) |
Dec 13, 2018 | 20.55 | 21.81 | 20.55 | 21.21 | 27,266,384 | +0.77(+3.75%) |
Dec 12, 2018 | 19.90 | 20.85 | 19.87 | 20.45 | 21,045,058 | +0.92(+4.69%) |
Dec 11, 2018 | 19.57 | 19.93 | 19.45 | 19.53 | 14,385,502 | +0.37(+1.95%) |
Dec 10, 2018 | 19.38 | 19.79 | 18.80 | 19.16 | 15,554,277 | -0.39(-2.01%) |
Dec 07, 2018 | 19.68 | 20.32 | 19.54 | 19.55 | 14,475,953 | -0.28(-1.41%) |
Dec 06, 2018 | 19.10 | 20.07 | 18.79 | 19.83 | 21,807,172 | -0.21(-1.03%) |
Dec 04, 2018 | 20.48 | 20.79 | 19.98 | 20.04 | 19,323,750 | -0.52(-2.54%) |
Dec 03, 2018 | 20.89 | 21.01 | 20.34 | 20.56 | 21,191,542 | +0.73(+3.67%) |
Nov 30, 2018 | 19.62 | 19.86 | 19.21 | 19.83 | 11,337,505 | +0.24(+1.24%) |
Nov 29, 2018 | 19.66 | 19.76 | 19.04 | 19.59 | 14,371,100 | -0.38(-1.92%) |
Nov 28, 2018 | 19.92 | 20.00 | 19.25 | 19.97 | 18,155,004 | +0.50(+2.59%) |
Nov 27, 2018 | 18.86 | 19.65 | 18.79 | 19.47 | 15,544,773 | +0.36(+1.86%) |
Nov 26, 2018 | 18.46 | 19.41 | 18.45 | 19.11 | 23,952,326 | +1.11(+6.18%) |
Nov 23, 2018 | 18.55 | 18.57 | 17.95 | 18.00 | 20,187,310 | -1.00(-5.26%) |
Nov 21, 2018 | 19.00 | 19.00 | 19.00 | 0 | +0.79(+4.36%) | |
Nov 20, 2018 | 19.13 | 19.15 | 18.00 | 18.21 | 44,219,656 | -1.51(-7.67%) |
Nov 19, 2018 | 20.97 | 21.33 | 19.55 | 19.72 | 45,070,444 | -1.81(-8.42%) |
Nov 16, 2018 | 22.12 | 22.42 | 21.11 | 21.53 | 24,862,868 | -1.07(-4.75%) |
Nov 15, 2018 | 21.39 | 22.67 | 21.31 | 22.61 | 26,062,976 | +1.35(+6.33%) |
Nov 14, 2018 | 21.25 | 21.56 | 21.02 | 21.26 | 12,652,805 | +0.35(+1.65%) |
Nov 13, 2018 | 20.78 | 21.29 | 20.71 | 20.92 | 15,840,498 | +0.36(+1.73%) |
Nov 12, 2018 | 20.48 | 20.91 | 20.05 | 20.56 | 15,251,527 | +0.29(+1.43%) |
Nov 09, 2018 | 20.55 | 21.00 | 20.16 | 20.27 | 18,812,058 | -0.65(-3.12%) |
Nov 08, 2018 | 22.28 | 22.30 | 20.91 | 20.93 | 18,546,390 | -1.56(-6.94%) |
Nov 07, 2018 | 22.44 | 22.57 | 21.92 | 22.49 | 11,209,293 | +0.44(+1.99%) |
Nov 06, 2018 | 22.51 | 22.86 | 21.91 | 22.05 | 11,044,669 | -0.51(-2.28%) |
Nov 05, 2018 | 22.36 | 22.85 | 22.09 | 22.56 | 11,253,811 | +0.09(+0.42%) |
Nov 02, 2018 | 23.86 | 23.91 | 22.27 | 22.47 | 28,665,016 | -1.31(-5.50%) |
Nov 01, 2018 | 22.16 | 24.06 | 21.67 | 23.77 | 27,550,736 | +1.80(+8.21%) |
Oct 31, 2018 | 21.36 | 22.04 | 21.08 | 21.97 | 20,438,022 | +1.06(+5.09%) |
Oct 30, 2018 | 20.62 | 20.99 | 20.27 | 20.91 | 12,912,914 | +0.37(+1.82%) |
Oct 29, 2018 | 21.21 | 21.50 | 20.26 | 20.53 | 16,176,814 | -0.56(-2.66%) |
Oct 26, 2018 | 20.24 | 21.42 | 20.16 | 21.09 | 19,359,826 | +0.51(+2.50%) |
Oct 25, 2018 | 20.60 | 21.10 | 20.47 | 20.58 | 14,254,710 | +0.25(+1.24%) |
Oct 24, 2018 | 21.65 | 21.67 | 20.26 | 20.33 | 24,423,878 | -1.37(-6.33%) |
Oct 23, 2018 | 21.12 | 22.04 | 20.86 | 21.70 | 19,213,328 | -0.29(-1.32%) |
Oct 22, 2018 | 22.29 | 22.52 | 21.77 | 21.99 | 14,920,565 | +0.50(+2.30%) |
Oct 19, 2018 | 22.36 | 22.37 | 21.44 | 21.49 | 13,884,082 | -0.30(-1.37%) |
Oct 18, 2018 | 21.95 | 22.54 | 21.69 | 21.79 | 16,681,985 | -0.33(-1.48%) |
Oct 17, 2018 | 22.91 | 22.99 | 21.92 | 22.12 | 16,457,524 | -0.89(-3.86%) |
Oct 16, 2018 | 22.89 | 23.07 | 22.49 | 23.01 | 12,510,013 | +0.46(+2.03%) |
Oct 15, 2018 | 22.52 | 23.02 | 22.23 | 22.55 | 11,919,547 | -0.29(-1.27%) |
Oct 12, 2018 | 22.92 | 23.26 | 22.18 | 22.84 | 21,686,310 | +0.91(+4.13%) |
Oct 11, 2018 | 21.04 | 22.10 | 21.02 | 21.93 | 26,885,720 | +0.72(+3.39%) |
Oct 10, 2018 | 21.91 | 22.00 | 21.21 | 21.21 | 22,906,510 | -1.00(-4.50%) |
Oct 09, 2018 | 21.91 | 22.61 | 21.80 | 22.21 | 14,715,598 | -0.10(-0.46%) |
Oct 08, 2018 | 21.50 | 22.64 | 21.16 | 22.32 | 19,453,208 | +0.25(+1.14%) |
Oct 05, 2018 | 22.61 | 22.65 | 21.83 | 22.06 | 19,322,680 | -0.65(-2.88%) |
Oct 04, 2018 | 23.15 | 23.21 | 22.48 | 22.72 | 16,948,508 | -0.77(-3.26%) |
Oct 03, 2018 | 23.49 | 23.76 | 23.16 | 23.48 | 11,715,771 | +0.22(+0.96%) |
Oct 02, 2018 | 23.45 | 23.73 | 22.92 | 23.26 | 15,455,060 | -0.55(-2.31%) |
Oct 01, 2018 | 24.32 | 24.53 | 23.71 | 23.81 | 12,006,232 | -0.56(-2.30%) |
Sep 28, 2018 | 23.63 | 24.50 | 23.63 | 24.37 | 14,759,310 | +0.62(+2.60%) |
Sep 27, 2018 | 23.73 | 24.19 | 23.62 | 23.76 | 16,117,438 | +0.21(+0.91%) |
Sep 26, 2018 | 23.09 | 24.16 | 23.04 | 23.54 | 33,251,346 | +0.62(+2.69%) |
Sep 25, 2018 | 23.17 | 23.20 | 22.79 | 22.92 | 20,732,074 | +0.03(+0.12%) |
Sep 24, 2018 | 23.41 | 23.85 | 22.77 | 22.90 | 36,984,040 | -1.85(-7.47%) |
Sep 21, 2018 | 25.51 | 25.55 | 24.52 | 24.75 | 15,969,922 | -0.41(-1.63%) |
Sep 20, 2018 | 25.41 | 25.47 | 24.90 | 25.16 | 16,210,157 | +0.01(+0.04%) |
Sep 19, 2018 | 24.40 | 25.32 | 24.40 | 25.15 | 17,218,628 | +1.09(+4.54%) |
Sep 18, 2018 | 24.19 | 24.37 | 23.61 | 24.05 | 18,393,978 | +0.02(+0.08%) |
Sep 17, 2018 | 24.41 | 24.46 | 23.66 | 24.04 | 29,809,264 | -1.29(-5.09%) |
Sep 14, 2018 | 26.07 | 26.18 | 25.26 | 25.32 | 17,505,426 | -0.61(-2.34%) |
Sep 13, 2018 | 26.45 | 27.11 | 25.74 | 25.93 | 30,399,332 | +0.12(+0.47%) |
Sep 12, 2018 | 25.20 | 25.93 | 24.96 | 25.81 | 22,780,398 | +0.50(+1.99%) |
Sep 11, 2018 | 24.33 | 25.60 | 24.19 | 25.31 | 24,213,794 | +0.52(+2.11%) |
Sep 10, 2018 | 24.99 | 25.08 | 24.39 | 24.78 | 23,193,134 | -0.39(-1.56%) |
Sep 07, 2018 | 25.42 | 25.61 | 24.94 | 25.18 | 28,540,626 | -0.28(-1.10%) |
Sep 06, 2018 | 25.45 | 26.10 | 24.81 | 25.46 | 44,601,832 | +0.89(+3.61%) |
Sep 05, 2018 | 26.12 | 26.20 | 24.29 | 24.57 | 88,277,472 | -2.92(-10.64%) |
Sep 04, 2018 | 28.03 | 28.05 | 27.15 | 27.49 | 51,190,544 | -1.75(-5.97%) |
Aug 31, 2018 | 29.24 | 29.24 | 29.24 | 0 | +0.28(+0.97%) | |
Aug 30, 2018 | 29.57 | 29.72 | 28.73 | 28.96 | 16,437,491 | -0.89(-2.97%) |
Aug 29, 2018 | 29.92 | 30.26 | 29.81 | 29.85 | 10,268,009 | -0.20(-0.65%) |
Aug 28, 2018 | 30.81 | 30.82 | 29.72 | 30.04 | 15,995,773 | -0.48(-1.56%) |
Aug 27, 2018 | 29.87 | 30.65 | 29.68 | 30.52 | 17,851,696 | +1.19(+4.04%) |
Aug 24, 2018 | 29.47 | 29.57 | 29.21 | 29.33 | 13,726,936 | +0.01(+0.03%) |
Aug 23, 2018 | 30.58 | 30.87 | 29.08 | 29.32 | 25,179,050 | -0.89(-2.94%) |
Aug 22, 2018 | 30.59 | 30.69 | 30.18 | 30.21 | 16,574,835 | -0.43(-1.40%) |
Aug 21, 2018 | 31.21 | 31.39 | 30.32 | 30.64 | 13,248,670 | -0.22(-0.73%) |
Aug 20, 2018 | 30.46 | 31.09 | 30.45 | 30.86 | 16,836,788 | +0.77(+2.54%) |
Aug 17, 2018 | 29.73 | 30.31 | 29.02 | 30.10 | 21,480,242 | +0.23(+0.78%) |
Aug 16, 2018 | 29.89 | 31.01 | 29.13 | 29.86 | 49,899,360 | -0.36(-1.21%) |
Aug 15, 2018 | 30.01 | 30.42 | 29.41 | 30.23 | 50,056,568 | -1.41(-4.46%) |
Aug 14, 2018 | 32.31 | 32.31 | 30.85 | 31.64 | 35,684,816 | -1.12(-3.42%) |
Aug 13, 2018 | 33.24 | 33.31 | 32.27 | 32.76 | 16,622,626 | -0.67(-2.01%) |
Aug 10, 2018 | 33.27 | 33.54 | 33.13 | 33.43 | 9,290,845 | -0.21(-0.64%) |
Aug 09, 2018 | 33.88 | 34.21 | 33.59 | 33.65 | 8,732,869 | +0.02(+0.06%) |
Aug 08, 2018 | 34.16 | 34.38 | 33.59 | 33.63 | 9,289,131 | -0.47(-1.37%) |
Aug 07, 2018 | 33.90 | 34.28 | 33.55 | 34.10 | 10,086,429 | +0.56(+1.67%) |
Aug 06, 2018 | 33.69 | 33.73 | 33.19 | 33.54 | 10,343,607 | -0.25(-0.75%) |
Aug 03, 2018 | 34.08 | 34.29 | 33.45 | 33.79 | 7,229,948 | -0.11(-0.33%) |
Aug 02, 2018 | 33.07 | 33.95 | 32.82 | 33.90 | 13,082,318 | +0.01(+0.03%) |