Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 28.60 | 29.13 | 28.34 | 28.74 | 15,975,000 | +0.31(+1.09%) |
Dec 28, 2018 | 28.93 | 29.14 | 27.84 | 28.43 | 21,820,400 | -0.25(-0.87%) |
Dec 27, 2018 | 28.14 | 28.92 | 27.26 | 28.68 | 31,944,552 | +0.02(+0.07%) |
Dec 26, 2018 | 27.00 | 28.70 | 26.80 | 28.66 | 35,504,868 | +2.21(+8.36%) |
Dec 24, 2018 | 26.55 | 27.27 | 26.26 | 26.45 | 18,208,300 | -0.86(-3.15%) |
Dec 21, 2018 | 29.31 | 29.76 | 27.04 | 27.31 | 38,714,100 | -1.98(-6.76%) |
Dec 20, 2018 | 32.59 | 32.72 | 28.51 | 29.29 | 51,946,544 | -3.64(-11.05%) |
Dec 19, 2018 | 33.71 | 34.70 | 32.66 | 32.93 | 24,773,502 | -0.81(-2.40%) |
Dec 18, 2018 | 33.63 | 34.17 | 33.08 | 33.74 | 18,860,824 | +0.31(+0.93%) |
Dec 17, 2018 | 35.68 | 35.70 | 33.20 | 33.43 | 23,849,524 | -2.44(-6.80%) |
Dec 14, 2018 | 35.25 | 36.62 | 35.05 | 35.87 | 19,528,400 | -0.02(-0.06%) |
Dec 13, 2018 | 36.40 | 36.49 | 35.30 | 35.89 | 22,808,204 | -0.36(-0.99%) |
Dec 12, 2018 | 34.97 | 37.13 | 34.85 | 36.25 | 32,558,852 | +1.80(+5.22%) |
Dec 11, 2018 | 34.13 | 35.75 | 33.88 | 34.45 | 30,080,956 | +1.02(+3.05%) |
Dec 10, 2018 | 32.73 | 33.64 | 32.26 | 33.43 | 19,964,524 | +0.60(+1.83%) |
Dec 07, 2018 | 32.84 | 34.37 | 32.67 | 32.83 | 29,497,100 | -0.13(-0.39%) |
Dec 06, 2018 | 32.46 | 32.97 | 31.11 | 32.96 | 25,899,008 | +0.40(+1.23%) |
Dec 04, 2018 | 33.28 | 34.16 | 32.50 | 32.56 | 22,471,900 | -1.10(-3.27%) |
Dec 03, 2018 | 32.24 | 33.85 | 32.21 | 33.66 | 23,825,316 | +2.21(+7.03%) |
Nov 30, 2018 | 31.15 | 31.55 | 30.11 | 31.45 | 25,833,100 | +0.15(+0.48%) |
Nov 29, 2018 | 32.46 | 32.54 | 29.87 | 31.30 | 49,907,000 | -1.43(-4.37%) |
Nov 28, 2018 | 33.00 | 33.00 | 31.72 | 32.73 | 18,855,992 | +0.12(+0.37%) |
Nov 27, 2018 | 32.44 | 33.10 | 32.36 | 32.61 | 10,719,533 | -0.21(-0.64%) |
Nov 26, 2018 | 31.60 | 32.87 | 31.52 | 32.82 | 16,834,020 | +1.70(+5.46%) |
Nov 23, 2018 | 31.30 | 31.96 | 31.11 | 31.12 | 5,813,900 | -0.49(-1.55%) |
Nov 21, 2018 | 31.61 | 31.61 | 31.61 | 0 | +0.55(+1.77%) | |
Nov 20, 2018 | 29.97 | 31.74 | 29.94 | 31.06 | 20,909,728 | -0.92(-2.88%) |
Nov 19, 2018 | 33.56 | 33.60 | 31.84 | 31.98 | 15,723,498 | -1.69(-5.02%) |
Nov 16, 2018 | 32.83 | 33.92 | 32.60 | 33.67 | 17,904,000 | +0.52(+1.57%) |
Nov 15, 2018 | 32.79 | 33.36 | 32.62 | 33.15 | 16,812,594 | +0.24(+0.73%) |
Nov 14, 2018 | 32.89 | 33.85 | 32.75 | 32.91 | 18,742,324 | +0.42(+1.29%) |
Nov 13, 2018 | 32.24 | 32.85 | 31.47 | 32.49 | 17,193,572 | +0.48(+1.50%) |
Nov 12, 2018 | 34.00 | 34.10 | 31.78 | 32.01 | 18,124,856 | -2.07(-6.07%) |
Nov 09, 2018 | 33.75 | 34.42 | 33.39 | 34.08 | 16,034,600 | -0.10(-0.29%) |
Nov 08, 2018 | 34.88 | 34.99 | 33.87 | 34.18 | 14,077,802 | -0.81(-2.31%) |
Nov 07, 2018 | 34.75 | 35.12 | 34.38 | 34.99 | 16,151,164 | +0.57(+1.66%) |
Nov 06, 2018 | 33.96 | 34.81 | 33.84 | 34.42 | 15,269,662 | +0.40(+1.18%) |
Nov 05, 2018 | 34.26 | 34.28 | 33.37 | 34.02 | 17,978,482 | -0.28(-0.82%) |
Nov 02, 2018 | 34.87 | 35.35 | 33.85 | 34.30 | 23,994,700 | -0.32(-0.92%) |
Nov 01, 2018 | 34.60 | 34.91 | 33.82 | 34.62 | 27,487,644 | -0.13(-0.37%) |
Oct 31, 2018 | 34.37 | 35.64 | 34.35 | 34.75 | 33,050,044 | +0.89(+2.63%) |
Oct 30, 2018 | 31.77 | 34.55 | 31.30 | 33.86 | 43,668,688 | +1.47(+4.54%) |
Oct 29, 2018 | 32.46 | 33.75 | 31.62 | 32.39 | 40,876,856 | +0.03(+0.09%) |
Oct 26, 2018 | 31.20 | 33.13 | 30.94 | 32.36 | 47,746,900 | +0.56(+1.76%) |
Oct 25, 2018 | 31.32 | 33.67 | 30.76 | 31.80 | 78,982,640 | +4.26(+15.47%) |
Oct 24, 2018 | 28.85 | 29.77 | 27.31 | 27.54 | 33,160,416 | -1.23(-4.28%) |
Oct 23, 2018 | 28.48 | 29.02 | 28.07 | 28.77 | 26,502,096 | -0.41(-1.41%) |
Oct 22, 2018 | 29.05 | 29.28 | 28.31 | 29.18 | 21,716,396 | +0.35(+1.21%) |
Oct 19, 2018 | 29.33 | 29.79 | 28.68 | 28.83 | 20,112,900 | -0.46(-1.57%) |
Oct 18, 2018 | 29.40 | 30.24 | 28.98 | 29.29 | 24,167,440 | -0.26(-0.88%) |
Oct 17, 2018 | 29.95 | 30.14 | 28.96 | 29.55 | 19,359,988 | -0.32(-1.07%) |
Oct 16, 2018 | 29.10 | 29.89 | 28.84 | 29.87 | 18,427,040 | +1.26(+4.40%) |
Oct 15, 2018 | 27.85 | 29.05 | 27.59 | 28.61 | 20,220,510 | +0.62(+2.22%) |
Oct 12, 2018 | 28.09 | 28.17 | 27.26 | 27.99 | 27,127,400 | +0.99(+3.67%) |
Oct 11, 2018 | 26.35 | 27.58 | 26.19 | 27.00 | 33,056,804 | +0.21(+0.78%) |
Oct 10, 2018 | 29.12 | 29.12 | 26.76 | 26.79 | 40,369,084 | -2.48(-8.47%) |
Oct 09, 2018 | 28.70 | 29.57 | 28.34 | 29.27 | 22,753,280 | +0.82(+2.88%) |
Oct 08, 2018 | 28.21 | 28.94 | 27.72 | 28.45 | 22,111,460 | +0.06(+0.21%) |
Oct 05, 2018 | 28.34 | 28.96 | 27.97 | 28.39 | 28,996,100 | +0.16(+0.57%) |
Oct 04, 2018 | 28.75 | 28.76 | 27.87 | 28.23 | 21,115,266 | -0.78(-2.69%) |
Oct 03, 2018 | 28.38 | 29.12 | 28.25 | 29.01 | 19,349,916 | +0.82(+2.91%) |
Oct 02, 2018 | 28.14 | 28.62 | 27.91 | 28.19 | 17,713,872 | -0.12(-0.42%) |
Oct 01, 2018 | 28.51 | 28.70 | 28.00 | 28.31 | 20,533,080 | -0.15(-0.53%) |
Sep 28, 2018 | 29.25 | 29.28 | 28.41 | 28.46 | 22,719,600 | -0.96(-3.26%) |
Sep 27, 2018 | 29.06 | 29.69 | 28.88 | 29.42 | 14,826,381 | +0.41(+1.41%) |
Sep 26, 2018 | 29.20 | 29.45 | 28.80 | 29.01 | 12,737,830 | -0.10(-0.34%) |
Sep 25, 2018 | 28.75 | 29.24 | 28.44 | 29.11 | 16,127,356 | +0.51(+1.78%) |
Sep 24, 2018 | 28.33 | 29.11 | 27.93 | 28.60 | 20,237,984 | +0.10(+0.35%) |
Sep 21, 2018 | 29.86 | 29.95 | 28.49 | 28.50 | 43,122,500 | -1.35(-4.52%) |
Sep 20, 2018 | 29.70 | 30.02 | 29.24 | 29.85 | 15,376,147 | +0.33(+1.12%) |
Sep 19, 2018 | 29.15 | 29.56 | 28.82 | 29.52 | 16,019,727 | +0.30(+1.03%) |
Sep 18, 2018 | 28.84 | 29.63 | 28.75 | 29.22 | 15,851,966 | +0.36(+1.25%) |
Sep 17, 2018 | 29.05 | 29.28 | 28.43 | 28.86 | 30,567,072 | -1.26(-4.18%) |
Sep 14, 2018 | 30.45 | 30.77 | 30.06 | 30.12 | 13,474,700 | -0.27(-0.89%) |
Sep 13, 2018 | 30.10 | 30.57 | 29.86 | 30.39 | 18,499,920 | +0.64(+2.15%) |
Sep 12, 2018 | 30.61 | 30.83 | 29.25 | 29.75 | 29,832,850 | -1.14(-3.69%) |
Sep 11, 2018 | 30.44 | 31.44 | 30.35 | 30.89 | 15,992,519 | +0.35(+1.15%) |
Sep 10, 2018 | 30.50 | 30.60 | 29.95 | 30.54 | 17,787,680 | +0.05(+0.16%) |
Sep 07, 2018 | 30.31 | 31.39 | 29.82 | 30.49 | 31,484,100 | -0.32(-1.04%) |
Sep 06, 2018 | 32.86 | 32.95 | 30.62 | 30.81 | 36,013,276 | -1.92(-5.87%) |
Sep 05, 2018 | 34.65 | 34.70 | 32.51 | 32.73 | 36,020,080 | -2.11(-6.06%) |
Sep 04, 2018 | 34.75 | 35.13 | 34.48 | 34.84 | 13,554,647 | -0.34(-0.97%) |
Aug 31, 2018 | 35.18 | 35.18 | 35.18 | 0 | -0.46(-1.29%) | |
Aug 30, 2018 | 35.27 | 36.15 | 35.21 | 35.64 | 19,212,898 | +0.29(+0.82%) |
Aug 29, 2018 | 35.41 | 35.60 | 34.81 | 35.35 | 17,710,260 | -0.14(-0.39%) |
Aug 28, 2018 | 35.98 | 36.04 | 34.89 | 35.49 | 22,273,814 | -0.40(-1.11%) |
Aug 27, 2018 | 34.66 | 36.00 | 34.48 | 35.89 | 28,288,820 | +1.61(+4.70%) |
Aug 24, 2018 | 34.00 | 34.49 | 33.93 | 34.28 | 15,214,000 | +0.40(+1.18%) |
Aug 23, 2018 | 33.90 | 34.74 | 33.72 | 33.88 | 25,736,352 | +0.07(+0.21%) |
Aug 22, 2018 | 33.45 | 34.17 | 33.35 | 33.81 | 18,558,140 | +0.12(+0.36%) |
Aug 21, 2018 | 32.75 | 34.14 | 32.60 | 33.69 | 29,553,180 | +1.09(+3.34%) |
Aug 20, 2018 | 32.79 | 32.94 | 32.20 | 32.60 | 16,522,511 | -0.13(-0.40%) |
Aug 17, 2018 | 32.74 | 33.09 | 32.34 | 32.73 | 14,874,500 | -0.10(-0.30%) |
Aug 16, 2018 | 32.70 | 33.15 | 32.42 | 32.83 | 20,849,412 | +0.45(+1.39%) |
Aug 15, 2018 | 32.81 | 33.23 | 31.95 | 32.38 | 26,410,622 | -0.81(-2.44%) |
Aug 14, 2018 | 33.40 | 33.43 | 32.51 | 33.19 | 26,422,336 | +0.39(+1.19%) |
Aug 13, 2018 | 32.04 | 33.62 | 32.02 | 32.80 | 44,183,496 | +0.79(+2.47%) |
Aug 10, 2018 | 31.65 | 32.25 | 31.47 | 32.01 | 16,073,800 | +0.05(+0.16%) |
Aug 09, 2018 | 31.85 | 32.38 | 31.61 | 31.96 | 17,644,444 | +0.12(+0.38%) |
Aug 08, 2018 | 32.75 | 32.78 | 31.81 | 31.84 | 22,511,204 | -0.83(-2.54%) |
Aug 07, 2018 | 33.10 | 33.61 | 32.55 | 32.67 | 24,616,272 | -0.31(-0.94%) |
Aug 06, 2018 | 31.82 | 33.04 | 31.45 | 32.98 | 27,509,192 | +1.02(+3.19%) |
Aug 03, 2018 | 32.58 | 32.99 | 31.80 | 31.96 | 26,316,900 | -0.86(-2.62%) |
Aug 02, 2018 | 31.58 | 32.87 | 31.34 | 32.82 | 27,049,172 | +0.91(+2.85%) |
Aug 01, 2018 | 32.25 | 32.59 | 31.46 | 31.91 | 33,214,234 | +0.04(+0.13%) |
Jul 31, 2018 | 31.95 | 32.48 | 31.07 | 31.87 | 64,357,200 | +0.49(+1.56%) |
Jul 30, 2018 | 34.17 | 34.26 | 31.07 | 31.38 | 77,795,456 | -2.74(-8.03%) |
Jul 27, 2018 | 37.25 | 37.47 | 33.90 | 34.12 | 122,856,704 | -8.82(-20.54%) |
Jul 26, 2018 | 42.87 | 43.41 | 42.14 | 42.94 | 29,838,176 | -1.28(-2.89%) |
Jul 25, 2018 | 42.35 | 44.39 | 42.35 | 44.22 | 25,283,324 | +2.05(+4.86%) |
Jul 24, 2018 | 43.77 | 43.80 | 41.59 | 42.17 | 22,407,044 | -1.14(-2.63%) |
Jul 23, 2018 | 43.45 | 43.85 | 42.40 | 43.31 | 15,235,692 | -0.11(-0.25%) |
Jul 20, 2018 | 43.50 | 44.11 | 43.23 | 43.42 | 10,445,469 | -0.02(-0.05%) |
Jul 19, 2018 | 43.27 | 43.87 | 43.15 | 43.44 | 13,358,728 | +0.10(+0.23%) |
Jul 18, 2018 | 44.19 | 44.74 | 42.74 | 43.34 | 26,530,032 | -1.37(-3.06%) |
Jul 17, 2018 | 43.59 | 45.26 | 43.15 | 44.71 | 20,115,276 | +0.45(+1.02%) |
Jul 16, 2018 | 44.30 | 44.73 | 43.91 | 44.26 | 12,982,119 | -0.23(-0.52%) |
Jul 13, 2018 | 45.28 | 45.28 | 43.95 | 44.49 | 16,453,000 | -0.77(-1.70%) |
Jul 12, 2018 | 44.80 | 45.34 | 44.36 | 45.26 | 27,050,382 | +1.39(+3.17%) |
Jul 11, 2018 | 42.63 | 44.10 | 42.22 | 43.87 | 35,078,144 | +0.12(+0.27%) |
Jul 10, 2018 | 44.20 | 45.26 | 43.64 | 43.75 | 38,322,936 | -0.39(-0.88%) |
Jul 09, 2018 | 46.74 | 46.90 | 42.08 | 44.14 | 107,554,504 | -2.51(-5.38%) |
Jul 06, 2018 | 44.91 | 46.75 | 44.61 | 46.65 | 23,740,652 | +1.59(+3.53%) |
Jul 05, 2018 | 45.11 | 43.55 | 45.06 | 16,156,382 | +1.17(+2.67%) | |
Jul 03, 2018 | 43.89 | 43.89 | 43.89 | 0 | -1.09(-2.42%) | |
Jul 02, 2018 | 43.06 | 45.00 | 42.75 | 44.98 | 16,694,607 | +1.31(+3.00%) |
Jun 29, 2018 | 45.20 | 43.56 | 43.67 | 24,392,892 | -1.12(-2.50%) | |
Jun 28, 2018 | 43.65 | 44.84 | 42.49 | 44.79 | 18,903,728 | +1.09(+2.49%) |
Jun 27, 2018 | 45.50 | 46.22 | 43.68 | 43.70 | 25,858,628 | -1.14(-2.54%) |
Jun 26, 2018 | 44.36 | 45.32 | 43.51 | 44.84 | 20,182,230 | +0.67(+1.52%) |
Jun 25, 2018 | 45.47 | 45.52 | 43.33 | 44.17 | 31,354,320 | -1.71(-3.73%) |
Jun 22, 2018 | 45.58 | 46.01 | 44.52 | 45.88 | 31,106,300 | +0.64(+1.41%) |
Jun 21, 2018 | 46.36 | 46.87 | 44.20 | 45.24 | 32,179,824 | -0.89(-1.93%) |
Jun 20, 2018 | 45.56 | 46.92 | 45.44 | 46.13 | 31,213,712 | +1.18(+2.63%) |
Jun 19, 2018 | 45.19 | 45.71 | 43.57 | 44.95 | 39,225,980 | -1.05(-2.28%) |
Jun 18, 2018 | 45.34 | 46.26 | 44.50 | 46.00 | 25,995,352 | +0.20(+0.44%) |
Jun 15, 2018 | 46.76 | 45.64 | 45.80 | 51,489,584 | -0.96(-2.05%) | |
Jun 14, 2018 | 44.55 | 46.80 | 44.50 | 46.76 | 50,902,528 | +2.69(+6.10%) |
Jun 13, 2018 | 44.24 | 44.54 | 43.42 | 44.07 | 35,152,656 | +0.58(+1.33%) |
Jun 12, 2018 | 42.47 | 44.33 | 42.41 | 43.49 | 51,105,716 | +2.07(+5.00%) |
Jun 11, 2018 | 41.42 | 41.69 | 40.66 | 41.42 | 24,586,168 | +0.21(+0.51%) |
Jun 08, 2018 | 39.49 | 41.26 | 39.42 | 41.21 | 34,538,900 | +1.51(+3.80%) |
Jun 07, 2018 | 40.14 | 40.16 | 38.64 | 39.70 | 41,561,604 | -0.40(-1.00%) |
Jun 06, 2018 | 40.23 | 40.10 | 147,764,288 | +0.30(+0.75%) | ||
Jun 05, 2018 | 39.53 | 40.16 | 39.19 | 39.80 | 66,097,224 | +1.92(+5.07%) |
Jun 04, 2018 | 36.45 | 37.98 | 35.95 | 37.88 | 32,494,996 | +1.23(+3.36%) |
Jun 01, 2018 | 35.14 | 36.69 | 35.09 | 36.65 | 29,583,088 | +1.95(+5.62%) |
May 31, 2018 | 34.39 | 34.97 | 34.25 | 34.70 | 14,423,545 | +0.34(+0.99%) |
May 30, 2018 | 34.20 | 34.66 | 34.08 | 34.36 | 14,582,178 | +0.32(+0.94%) |
May 29, 2018 | 33.42 | 34.83 | 33.35 | 34.04 | 22,085,324 | +0.41(+1.22%) |
May 25, 2018 | 33.63 | 33.63 | 33.63 | 0 | +0.11(+0.33%) | |
May 24, 2018 | 33.44 | 33.76 | 33.12 | 33.52 | 14,483,065 | +0.10(+0.30%) |
May 23, 2018 | 32.70 | 33.43 | 32.60 | 33.42 | 13,437,823 | +0.56(+1.70%) |
May 22, 2018 | 33.78 | 33.81 | 32.83 | 32.86 | 14,984,208 | -0.77(-2.29%) |
May 21, 2018 | 33.02 | 34.02 | 32.90 | 33.63 | 21,303,696 | +1.00(+3.06%) |
May 18, 2018 | 32.55 | 32.97 | 32.21 | 32.63 | 10,618,936 | +0.05(+0.15%) |
May 17, 2018 | 32.78 | 33.02 | 32.28 | 32.58 | 10,755,679 | -0.19(-0.58%) |
May 16, 2018 | 32.75 | 33.22 | 32.67 | 32.77 | 10,862,188 | +0.02(+0.06%) |
May 15, 2018 | 33.17 | 33.17 | 32.36 | 32.75 | 15,787,919 | -0.64(-1.92%) |
May 14, 2018 | 33.07 | 33.58 | 32.93 | 33.39 | 18,000,066 | +0.64(+1.95%) |
May 11, 2018 | 32.94 | 33.10 | 32.25 | 32.75 | 14,482,552 | -0.12(-0.37%) |
May 10, 2018 | 32.71 | 33.78 | 32.58 | 32.87 | 20,700,892 | +0.41(+1.26%) |
May 09, 2018 | 32.07 | 32.79 | 31.94 | 32.46 | 20,719,816 | +0.61(+1.92%) |
May 08, 2018 | 31.20 | 32.09 | 31.03 | 31.85 | 19,574,328 | +0.52(+1.66%) |
May 07, 2018 | 31.06 | 31.84 | 30.88 | 31.33 | 18,505,280 | +0.29(+0.93%) |
May 04, 2018 | 30.22 | 31.36 | 29.85 | 31.04 | 21,035,168 | +0.37(+1.21%) |
May 03, 2018 | 30.21 | 31.02 | 29.97 | 30.67 | 19,769,062 | +0.12(+0.39%) |
May 02, 2018 | 30.00 | 31.22 | 29.95 | 30.55 | 22,478,696 | +0.25(+0.83%) |
May 01, 2018 | 30.21 | 31.06 | 29.60 | 30.30 | 30,561,778 | -0.01(-0.03%) |
Apr 30, 2018 | 28.62 | 30.75 | 28.43 | 30.31 | 41,709,064 | +1.31(+4.52%) |
Apr 27, 2018 | 30.17 | 30.28 | 28.59 | 29.00 | 37,420,136 | -1.27(-4.20%) |
Apr 26, 2018 | 30.35 | 31.42 | 30.12 | 30.27 | 43,765,816 | +0.52(+1.75%) |
Apr 25, 2018 | 31.35 | 32.00 | 28.14 | 29.75 | 92,972,280 | -0.72(-2.36%) |
Apr 24, 2018 | 31.18 | 31.64 | 29.63 | 30.47 | 41,164,148 | -0.75(-2.40%) |
Apr 23, 2018 | 32.51 | 32.62 | 30.85 | 31.22 | 29,366,076 | -0.69(-2.16%) |
Apr 20, 2018 | 32.65 | 33.12 | 31.65 | 31.91 | 34,819,656 | +0.37(+1.17%) |
Apr 19, 2018 | 31.37 | 32.28 | 30.96 | 31.54 | 22,637,786 | +0.00(+0.00%) |
Apr 18, 2018 | 31.67 | 32.06 | 31.07 | 31.54 | 25,128,214 | -0.30(-0.94%) |
Apr 17, 2018 | 29.45 | 32.06 | 29.43 | 31.84 | 46,660,192 | +3.26(+11.41%) |
Apr 16, 2018 | 28.85 | 28.95 | 28.36 | 28.58 | 11,496,066 | -0.18(-0.63%) |
Apr 13, 2018 | 29.24 | 29.46 | 28.43 | 28.76 | 12,712,577 | -0.24(-0.83%) |
Apr 12, 2018 | 29.89 | 29.90 | 28.78 | 29.00 | 17,308,092 | -0.39(-1.33%) |
Apr 11, 2018 | 29.46 | 29.83 | 28.73 | 29.39 | 25,279,042 | -0.14(-0.47%) |
Apr 10, 2018 | 28.36 | 30.30 | 28.28 | 29.53 | 28,792,934 | +1.52(+5.43%) |
Apr 09, 2018 | 28.10 | 28.79 | 28.00 | 28.01 | 13,960,874 | -0.09(-0.32%) |
Apr 06, 2018 | 28.28 | 29.06 | 27.97 | 28.10 | 15,317,967 | -0.54(-1.89%) |
Apr 05, 2018 | 28.51 | 29.33 | 28.10 | 28.64 | 24,301,564 | +0.39(+1.38%) |
Apr 04, 2018 | 26.85 | 28.34 | 26.60 | 28.25 | 21,975,880 | +0.71(+2.58%) |
Apr 03, 2018 | 28.36 | 28.87 | 27.22 | 27.54 | 26,047,224 | -0.50(-1.78%) |
Apr 02, 2018 | 28.37 | 28.77 | 27.75 | 28.04 | 24,347,848 | -0.97(-3.34%) |
Mar 29, 2018 | 29.01 | 29.01 | 29.01 | 0 | +0.56(+1.97%) | |
Mar 28, 2018 | 27.78 | 29.11 | 27.39 | 28.45 | 47,846,964 | +0.38(+1.35%) |
Mar 27, 2018 | 31.85 | 31.90 | 27.88 | 28.07 | 80,320,504 | -3.84(-12.03%) |
Mar 26, 2018 | 31.69 | 32.47 | 30.70 | 31.91 | 25,539,944 | +0.88(+2.84%) |
Mar 23, 2018 | 31.26 | 32.00 | 30.79 | 31.03 | 24,878,100 | -0.17(-0.54%) |
Mar 22, 2018 | 31.77 | 32.13 | 31.18 | 31.20 | 29,506,128 | -1.53(-4.67%) |
Mar 21, 2018 | 32.19 | 33.15 | 32.05 | 32.73 | 43,591,704 | +1.38(+4.40%) |
Mar 20, 2018 | 34.92 | 34.95 | 30.61 | 31.35 | 82,844,624 | -3.63(-10.38%) |
Mar 19, 2018 | 35.13 | 35.74 | 34.41 | 34.98 | 22,181,286 | -0.60(-1.69%) |
Mar 16, 2018 | 36.00 | 36.20 | 35.52 | 35.58 | 13,833,813 | -0.22(-0.61%) |
Mar 15, 2018 | 36.41 | 36.48 | 35.40 | 35.80 | 21,053,796 | -0.80(-2.19%) |
Mar 14, 2018 | 34.30 | 36.80 | 34.09 | 36.60 | 41,589,352 | +2.49(+7.30%) |
Mar 13, 2018 | 35.40 | 35.53 | 33.90 | 34.11 | 22,086,040 | -1.39(-3.92%) |
Mar 12, 2018 | 35.53 | 35.73 | 34.83 | 35.50 | 21,073,616 | +0.15(+0.42%) |
Mar 09, 2018 | 35.20 | 35.50 | 34.94 | 35.35 | 19,119,452 | +0.50(+1.43%) |
Mar 08, 2018 | 35.42 | 35.84 | 34.68 | 34.85 | 24,790,060 | -0.91(-2.54%) |
Mar 07, 2018 | 35.82 | 35.76 | 33,629,236 | +1.33(+3.86%) | ||
Mar 06, 2018 | 34.58 | 34.94 | 33.86 | 34.43 | 22,553,284 | -0.15(-0.43%) |
Mar 05, 2018 | 32.90 | 34.95 | 32.58 | 34.58 | 34,829,488 | +1.58(+4.79%) |
Mar 02, 2018 | 31.93 | 33.03 | 31.49 | 33.00 | 24,918,892 | +0.76(+2.36%) |
Mar 01, 2018 | 31.95 | 32.56 | 31.26 | 32.24 | 25,006,040 | +0.38(+1.19%) |
Feb 28, 2018 | 31.50 | 32.85 | 31.47 | 31.86 | 24,163,352 | +0.54(+1.72%) |
Feb 27, 2018 | 31.91 | 32.21 | 31.26 | 31.32 | 16,526,642 | -0.84(-2.61%) |
Feb 26, 2018 | 32.70 | 32.70 | 31.96 | 32.16 | 15,757,197 | -0.50(-1.53%) |
Feb 23, 2018 | 32.20 | 32.69 | 31.98 | 32.66 | 17,283,432 | +0.55(+1.71%) |
Feb 22, 2018 | 31.63 | 32.11 | 29,150,260 | -1.27(-3.80%) | ||
Feb 21, 2018 | 33.03 | 34.05 | 32.82 | 33.38 | 29,548,452 | +0.54(+1.64%) |
Feb 20, 2018 | 32.88 | 33.45 | 32.68 | 32.84 | 22,733,528 | -0.22(-0.67%) |
Feb 16, 2018 | 33.06 | 33.06 | 33.06 | 0 | -0.55(-1.64%) | |
Feb 15, 2018 | 34.38 | 33.30 | 33.61 | 32,011,392 | -0.14(-0.41%) | |
Feb 14, 2018 | 32.85 | 33.98 | 32.55 | 33.75 | 39,294,812 | +0.31(+0.93%) |
Feb 13, 2018 | 30.67 | 33.64 | 30.64 | 33.44 | 57,058,492 | +2.49(+8.05%) |
Feb 12, 2018 | 31.44 | 31.90 | 30.86 | 30.95 | 36,951,668 | -0.56(-1.78%) |
Feb 09, 2018 | 30.37 | 31.80 | 29.68 | 31.51 | 67,181,216 | +1.33(+4.41%) |
Feb 08, 2018 | 34.15 | 35.00 | 29.71 | 30.18 | 162,145,584 | +3.27(+12.15%) |
Feb 07, 2018 | 25.83 | 26.88 | 25.76 | 26.91 | 48,741,160 | +1.67(+6.62%) |
Feb 06, 2018 | 24.59 | 25.58 | 24.20 | 25.24 | 26,594,058 | -0.13(-0.51%) |
Feb 05, 2018 | 25.37 | 26.59 | 24.10 | 25.37 | 33,861,240 | -0.55(-2.12%) |
Feb 02, 2018 | 26.56 | 27.03 | 25.70 | 25.92 | 32,492,112 | -1.22(-4.50%) |
Feb 01, 2018 | 25.52 | 27.33 | 25.44 | 27.14 | 47,534,672 | +1.33(+5.15%) |
Jan 31, 2018 | 25.61 | 26.65 | 25.14 | 25.81 | 40,410,660 | +0.19(+0.74%) |
Jan 30, 2018 | 24.83 | 26.40 | 24.70 | 25.62 | 52,354,996 | +0.44(+1.75%) |
Jan 29, 2018 | 24.40 | 25.55 | 24.10 | 25.18 | 52,580,328 | +0.91(+3.75%) |
Jan 26, 2018 | 22.39 | 24.35 | 22.30 | 24.27 | 49,683,872 | +2.11(+9.52%) |
Jan 25, 2018 | 22.50 | 22.60 | 22.04 | 22.16 | 15,488,117 | -0.21(-0.94%) |
Jan 24, 2018 | 22.84 | 23.05 | 22.10 | 22.37 | 23,170,004 | -0.38(-1.67%) |
Jan 23, 2018 | 22.51 | 23.16 | 22.42 | 22.75 | 35,281,572 | -0.57(-2.44%) |
Jan 22, 2018 | 23.17 | 23.50 | 22.86 | 23.32 | 22,975,812 | -0.34(-1.44%) |
Jan 19, 2018 | 24.12 | 24.22 | 23.50 | 23.66 | 17,529,712 | -0.38(-1.58%) |
Jan 18, 2018 | 24.50 | 24.52 | 23.72 | 24.04 | 21,111,644 | -0.52(-2.12%) |
Jan 17, 2018 | 24.84 | 24.95 | 24.22 | 24.56 | 17,014,552 | -0.10(-0.41%) |
Jan 16, 2018 | 25.58 | 25.71 | 24.51 | 24.66 | 32,324,630 | -0.75(-2.95%) |
Jan 12, 2018 | 25.41 | 25.41 | 25.41 | 0 | +1.06(+4.35%) | |
Jan 11, 2018 | 24.30 | 24.37 | 23.90 | 24.35 | 11,655,745 | +0.10(+0.41%) |
Jan 10, 2018 | 24.25 | 10,414,213 | +0.08(+0.33%) | |||
Jan 09, 2018 | 24.63 | 24.71 | 24.07 | 24.17 | 12,570,420 | -0.42(-1.71%) |
Jan 08, 2018 | 24.37 | 24.78 | 23.88 | 24.59 | 17,820,032 | +0.27(+1.11%) |
Jan 05, 2018 | 24.07 | 24.57 | 23.88 | 24.32 | 14,953,171 | +0.33(+1.38%) |
Jan 04, 2018 | 24.50 | 24.59 | 23.68 | 23.99 | 17,641,656 | -0.46(-1.88%) |
Jan 03, 2018 | 24.56 | 24.68 | 24.07 | 24.45 | 12,824,200 | -0.06(-0.24%) |