Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 31.99 | 32.02 | 31.40 | 31.41 | 41,758,692 | -0.85(-2.63%) |
Feb 27, 2019 | 32.11 | 32.40 | 31.95 | 32.26 | 23,590,016 | +0.04(+0.14%) |
Feb 26, 2019 | 32.22 | 32.32 | 32.02 | 32.22 | 21,482,886 | +0.13(+0.41%) |
Feb 25, 2019 | 32.54 | 32.57 | 32.05 | 32.08 | 31,408,546 | -0.17(-0.52%) |
Feb 22, 2019 | 32.12 | 32.41 | 32.02 | 32.25 | 29,543,864 | +0.44(+1.38%) |
Feb 21, 2019 | 31.72 | 31.85 | 31.38 | 31.81 | 43,224,348 | -0.15(-0.48%) |
Feb 20, 2019 | 32.24 | 32.60 | 31.89 | 31.97 | 43,928,464 | -0.28(-0.88%) |
Feb 19, 2019 | 32.24 | 32.60 | 32.23 | 32.25 | 30,819,506 | -0.22(-0.67%) |
Feb 15, 2019 | 32.51 | 32.58 | 32.09 | 32.47 | 37,939,580 | +0.15(+0.45%) |
Feb 14, 2019 | 31.07 | 32.52 | 31.03 | 32.33 | 56,801,596 | +0.86(+2.74%) |
Feb 13, 2019 | 31.84 | 31.94 | 31.32 | 31.46 | 33,920,612 | -0.46(-1.44%) |
Feb 12, 2019 | 31.57 | 32.22 | 31.49 | 31.92 | 50,446,540 | +0.88(+2.85%) |
Feb 11, 2019 | 31.41 | 31.43 | 30.72 | 31.04 | 37,611,240 | -0.42(-1.35%) |
Feb 08, 2019 | 31.64 | 31.70 | 30.81 | 31.46 | 42,006,916 | +0.01(+0.05%) |
Feb 07, 2019 | 31.70 | 31.80 | 31.08 | 31.45 | 52,726,820 | -0.20(-0.65%) |
Feb 06, 2019 | 32.14 | 32.30 | 31.53 | 31.65 | 57,658,928 | -1.37(-4.16%) |
Feb 05, 2019 | 33.01 | 33.23 | 32.78 | 33.03 | 23,829,430 | -0.18(-0.55%) |
Feb 04, 2019 | 32.68 | 33.28 | 32.61 | 33.21 | 25,688,392 | +0.04(+0.13%) |
Feb 01, 2019 | 32.92 | 33.24 | 32.73 | 33.17 | 27,446,200 | +0.02(+0.07%) |
Jan 31, 2019 | 33.10 | 33.40 | 32.95 | 33.14 | 37,112,732 | +0.56(+1.73%) |
Jan 30, 2019 | 32.24 | 32.69 | 31.79 | 32.58 | 43,834,880 | +0.85(+2.67%) |
Jan 29, 2019 | 32.02 | 32.06 | 31.69 | 31.73 | 29,421,194 | +0.42(+1.33%) |
Jan 28, 2019 | 31.09 | 31.56 | 31.02 | 31.32 | 41,413,340 | -0.69(-2.17%) |
Jan 25, 2019 | 32.27 | 32.53 | 31.80 | 32.01 | 29,840,362 | +0.12(+0.39%) |
Jan 24, 2019 | 31.69 | 32.11 | 31.57 | 31.89 | 41,178,664 | +0.26(+0.83%) |
Jan 23, 2019 | 31.32 | 31.66 | 31.03 | 31.62 | 39,470,088 | +0.83(+2.70%) |
Jan 22, 2019 | 31.44 | 31.58 | 30.67 | 30.79 | 42,365,292 | -0.77(-2.43%) |
Jan 18, 2019 | 31.79 | 31.89 | 31.36 | 31.56 | 40,256,948 | +0.13(+0.42%) |
Jan 17, 2019 | 30.89 | 31.65 | 30.87 | 31.43 | 31,207,086 | +0.26(+0.82%) |
Jan 16, 2019 | 31.14 | 31.34 | 31.02 | 31.17 | 25,078,038 | -0.05(-0.16%) |
Jan 15, 2019 | 31.39 | 31.51 | 30.94 | 31.22 | 27,228,264 | -0.18(-0.56%) |
Jan 14, 2019 | 31.11 | 31.66 | 31.05 | 31.40 | 29,031,160 | +0.15(+0.47%) |
Jan 11, 2019 | 31.03 | 31.30 | 30.91 | 31.25 | 18,993,676 | -0.09(-0.28%) |
Jan 10, 2019 | 31.24 | 31.51 | 30.88 | 31.34 | 42,649,908 | -0.04(-0.14%) |
Jan 09, 2019 | 31.15 | 31.43 | 31.13 | 31.38 | 52,030,936 | +0.77(+2.53%) |
Jan 08, 2019 | 30.38 | 30.66 | 30.16 | 30.61 | 32,201,718 | +0.37(+1.21%) |
Jan 07, 2019 | 30.65 | 30.67 | 30.11 | 30.24 | 36,148,828 | -0.31(-1.00%) |
Jan 04, 2019 | 29.86 | 30.76 | 29.70 | 30.55 | 55,986,544 | +0.67(+2.25%) |
Jan 03, 2019 | 29.95 | 29.98 | 29.53 | 29.88 | 34,017,996 | +0.19(+0.64%) |
Jan 02, 2019 | 28.45 | 29.79 | 28.39 | 29.69 | 57,389,732 | +1.78(+6.39%) |
Dec 31, 2018 | 28.09 | 28.13 | 27.72 | 27.91 | 14,573,582 | +0.09(+0.31%) |
Dec 28, 2018 | 27.76 | 28.07 | 27.63 | 27.82 | 44,736,724 | +0.24(+0.87%) |
Dec 27, 2018 | 26.82 | 27.61 | 26.77 | 27.58 | 22,506,006 | +0.33(+1.21%) |
Dec 26, 2018 | 26.59 | 27.29 | 26.47 | 27.25 | 32,320,630 | +0.49(+1.83%) |
Dec 24, 2018 | 27.01 | 27.26 | 26.69 | 26.76 | 13,797,156 | -0.37(-1.37%) |
Dec 21, 2018 | 27.50 | 27.72 | 27.01 | 27.13 | 36,382,760 | -0.31(-1.12%) |
Dec 20, 2018 | 27.65 | 27.72 | 27.12 | 27.44 | 51,874,812 | +0.49(+1.82%) |
Dec 19, 2018 | 27.82 | 28.14 | 26.74 | 26.95 | 55,525,336 | -0.56(-2.04%) |
Dec 18, 2018 | 27.51 | 27.69 | 27.34 | 27.51 | 29,996,904 | +0.29(+1.06%) |
Dec 17, 2018 | 27.60 | 27.80 | 27.15 | 27.22 | 43,725,828 | -0.35(-1.28%) |
Dec 14, 2018 | 27.58 | 27.99 | 27.45 | 27.58 | 35,239,180 | -0.36(-1.29%) |
Dec 13, 2018 | 27.86 | 28.01 | 27.63 | 27.94 | 36,586,872 | +0.10(+0.36%) |
Dec 12, 2018 | 28.09 | 28.63 | 27.81 | 27.84 | 56,155,088 | +0.46(+1.68%) |
Dec 11, 2018 | 27.63 | 27.63 | 26.98 | 27.37 | 35,775,464 | +0.30(+1.12%) |
Dec 10, 2018 | 27.40 | 27.53 | 26.96 | 27.07 | 44,156,196 | -0.74(-2.66%) |
Dec 07, 2018 | 28.46 | 28.78 | 27.78 | 27.81 | 45,419,628 | -0.56(-1.98%) |
Dec 06, 2018 | 27.41 | 28.48 | 27.32 | 28.37 | 47,122,436 | +0.12(+0.41%) |
Dec 04, 2018 | 28.92 | 29.06 | 28.07 | 28.26 | 38,465,728 | -0.51(-1.78%) |
Dec 03, 2018 | 29.27 | 29.32 | 28.67 | 28.77 | 32,241,648 | +0.14(+0.48%) |
Nov 30, 2018 | 28.63 | 28.85 | 28.42 | 28.63 | 28,013,122 | -0.01(-0.05%) |
Nov 29, 2018 | 28.74 | 28.80 | 28.45 | 28.65 | 25,915,830 | +0.01(+0.03%) |
Nov 28, 2018 | 28.28 | 28.73 | 27.66 | 28.64 | 38,441,680 | +0.56(+2.00%) |
Nov 27, 2018 | 27.25 | 28.09 | 27.16 | 28.08 | 41,948,136 | +1.16(+4.30%) |
Nov 26, 2018 | 27.54 | 27.71 | 26.75 | 26.92 | 50,838,128 | -0.92(-3.31%) |
Nov 23, 2018 | 27.96 | 28.00 | 27.72 | 27.84 | 13,115,101 | -0.50(-1.78%) |
Nov 21, 2018 | 28.35 | 28.35 | 28.35 | 0 | +0.60(+2.18%) | |
Nov 20, 2018 | 28.37 | 28.44 | 27.70 | 27.74 | 37,187,452 | -0.97(-3.38%) |
Nov 19, 2018 | 28.78 | 28.93 | 28.43 | 28.71 | 32,055,234 | -0.41(-1.41%) |
Nov 16, 2018 | 28.58 | 29.22 | 28.47 | 29.12 | 48,551,936 | +0.44(+1.53%) |
Nov 15, 2018 | 28.07 | 28.91 | 28.07 | 28.68 | 45,295,476 | +0.68(+2.44%) |
Nov 14, 2018 | 27.96 | 28.05 | 27.45 | 28.00 | 40,361,664 | +0.43(+1.57%) |
Nov 13, 2018 | 27.56 | 27.78 | 27.22 | 27.57 | 47,688,040 | -0.45(-1.62%) |
Nov 12, 2018 | 28.27 | 28.33 | 27.86 | 28.02 | 25,883,182 | -0.37(-1.29%) |
Nov 09, 2018 | 28.36 | 28.49 | 27.67 | 28.39 | 39,138,616 | +0.18(+0.64%) |
Nov 08, 2018 | 28.84 | 29.07 | 28.07 | 28.21 | 38,471,164 | -0.83(-2.87%) |
Nov 07, 2018 | 29.16 | 29.16 | 28.58 | 29.04 | 33,403,176 | -0.14(-0.49%) |
Nov 06, 2018 | 29.32 | 29.49 | 28.95 | 29.19 | 28,987,322 | -0.48(-1.62%) |
Nov 05, 2018 | 29.76 | 29.90 | 29.50 | 29.67 | 36,449,892 | -0.27(-0.89%) |
Nov 02, 2018 | 30.00 | 30.25 | 29.44 | 29.94 | 38,497,696 | +0.40(+1.36%) |
Nov 01, 2018 | 29.30 | 29.74 | 28.91 | 29.53 | 43,488,316 | +0.65(+2.24%) |
Oct 31, 2018 | 29.04 | 29.09 | 28.42 | 28.89 | 42,324,964 | -0.17(-0.59%) |
Oct 30, 2018 | 28.00 | 29.06 | 27.89 | 29.06 | 69,794,880 | +1.27(+4.56%) |
Oct 29, 2018 | 29.63 | 29.78 | 27.43 | 27.79 | 103,146,656 | -1.01(-3.52%) |
Oct 26, 2018 | 28.25 | 28.93 | 27.91 | 28.81 | 68,706,976 | +0.75(+2.67%) |
Oct 25, 2018 | 27.73 | 28.45 | 27.56 | 28.06 | 52,219,732 | +0.76(+2.79%) |
Oct 24, 2018 | 28.62 | 28.64 | 27.29 | 27.30 | 51,855,416 | -1.17(-4.10%) |
Oct 23, 2018 | 28.07 | 28.60 | 27.81 | 28.46 | 42,478,476 | -0.16(-0.55%) |
Oct 22, 2018 | 28.55 | 28.81 | 28.41 | 28.62 | 32,489,678 | +0.60(+2.13%) |
Oct 19, 2018 | 28.14 | 28.36 | 27.78 | 28.02 | 46,153,120 | +0.26(+0.93%) |
Oct 18, 2018 | 28.52 | 28.53 | 27.73 | 27.76 | 49,208,900 | -0.94(-3.26%) |
Oct 17, 2018 | 28.23 | 28.94 | 28.12 | 28.70 | 39,615,660 | +0.32(+1.12%) |
Oct 16, 2018 | 28.17 | 28.40 | 27.94 | 28.38 | 37,375,260 | +0.89(+3.25%) |
Oct 15, 2018 | 27.58 | 27.95 | 27.45 | 27.49 | 43,738,412 | -0.29(-1.04%) |
Oct 12, 2018 | 27.63 | 27.80 | 27.33 | 27.78 | 50,951,308 | +0.79(+2.93%) |
Oct 11, 2018 | 27.68 | 27.90 | 26.86 | 26.99 | 60,899,872 | -0.44(-1.60%) |
Oct 10, 2018 | 27.99 | 28.01 | 27.37 | 27.43 | 54,293,012 | -1.05(-3.69%) |
Oct 09, 2018 | 28.20 | 28.72 | 27.95 | 28.48 | 60,406,752 | +0.32(+1.15%) |
Oct 08, 2018 | 28.36 | 28.45 | 27.69 | 28.15 | 117,475,400 | +1.78(+6.74%) |
Oct 05, 2018 | 26.50 | 26.60 | 26.08 | 26.37 | 63,112,464 | +0.11(+0.41%) |
Oct 04, 2018 | 26.33 | 26.50 | 25.72 | 26.27 | 58,057,204 | -0.28(-1.06%) |
Oct 03, 2018 | 27.22 | 27.25 | 26.12 | 26.55 | 122,314,056 | +0.93(+3.62%) |
Oct 02, 2018 | 25.20 | 25.83 | 25.09 | 25.62 | 73,898,352 | +1.37(+5.64%) |
Oct 01, 2018 | 24.24 | 24.40 | 24.01 | 24.25 | 24,339,592 | -0.01(-0.06%) |
Sep 28, 2018 | 24.37 | 24.77 | 24.19 | 24.27 | 37,595,604 | -0.45(-1.81%) |
Sep 27, 2018 | 24.42 | 24.96 | 24.39 | 24.71 | 43,306,428 | +0.50(+2.08%) |
Sep 26, 2018 | 24.07 | 24.51 | 23.92 | 24.21 | 46,008,184 | +0.37(+1.57%) |
Sep 25, 2018 | 23.18 | 23.90 | 23.17 | 23.84 | 34,562,552 | +0.24(+1.04%) |
Sep 24, 2018 | 24.19 | 24.30 | 23.53 | 23.59 | 50,816,988 | -0.70(-2.87%) |
Sep 21, 2018 | 23.79 | 24.53 | 23.73 | 24.29 | 48,473,960 | +0.57(+2.40%) |
Sep 20, 2018 | 23.74 | 23.85 | 23.40 | 23.72 | 39,720,132 | +0.32(+1.35%) |
Sep 19, 2018 | 23.34 | 23.80 | 23.23 | 23.40 | 44,017,784 | +0.00(+0.00%) |
Sep 18, 2018 | 23.12 | 23.53 | 23.06 | 23.40 | 41,937,456 | +0.29(+1.25%) |
Sep 17, 2018 | 22.50 | 23.17 | 22.49 | 23.12 | 53,305,964 | +0.65(+2.91%) |
Sep 14, 2018 | 22.46 | 22.62 | 22.09 | 22.46 | 52,520,172 | +0.36(+1.63%) |
Sep 13, 2018 | 22.38 | 22.55 | 22.05 | 22.10 | 50,027,004 | -0.38(-1.70%) |
Sep 12, 2018 | 22.67 | 22.75 | 22.37 | 22.48 | 47,487,716 | +0.18(+0.81%) |
Sep 11, 2018 | 22.40 | 22.50 | 22.16 | 22.30 | 56,072,324 | -0.82(-3.55%) |
Sep 10, 2018 | 23.30 | 23.37 | 22.92 | 23.12 | 38,328,792 | -0.27(-1.14%) |
Sep 07, 2018 | 23.45 | 23.66 | 23.10 | 23.39 | 41,014,108 | +0.34(+1.47%) |
Sep 06, 2018 | 22.66 | 23.10 | 22.40 | 23.05 | 47,303,072 | +0.62(+2.76%) |
Sep 05, 2018 | 22.22 | 22.71 | 22.08 | 22.43 | 46,257,512 | +0.16(+0.71%) |
Sep 04, 2018 | 22.48 | 22.63 | 22.22 | 22.27 | 53,756,232 | -1.07(-4.59%) |
Aug 31, 2018 | 23.35 | 23.35 | 23.35 | 0 | +0.59(+2.59%) | |
Aug 30, 2018 | 23.30 | 23.31 | 22.57 | 22.76 | 59,141,008 | -0.84(-3.57%) |
Aug 29, 2018 | 23.35 | 23.66 | 23.21 | 23.60 | 37,476,716 | +0.44(+1.90%) |
Aug 28, 2018 | 23.40 | 23.50 | 23.03 | 23.16 | 41,781,740 | -0.45(-1.89%) |
Aug 27, 2018 | 23.26 | 23.68 | 23.24 | 23.60 | 40,761,400 | +0.60(+2.63%) |
Aug 24, 2018 | 23.19 | 23.22 | 22.68 | 23.00 | 36,126,264 | +0.32(+1.40%) |
Aug 23, 2018 | 23.42 | 23.53 | 22.66 | 22.68 | 58,706,500 | -0.78(-3.31%) |
Aug 22, 2018 | 22.77 | 23.48 | 22.74 | 23.46 | 53,464,588 | +0.45(+1.97%) |
Aug 21, 2018 | 23.58 | 23.71 | 22.99 | 23.01 | 42,806,224 | -0.79(-3.33%) |
Aug 20, 2018 | 23.81 | 23.87 | 23.58 | 23.80 | 30,056,076 | -0.14(-0.60%) |
Aug 17, 2018 | 23.90 | 24.04 | 23.66 | 23.94 | 40,022,636 | -0.25(-1.04%) |
Aug 16, 2018 | 24.63 | 24.68 | 23.93 | 24.19 | 36,033,716 | -0.12(-0.50%) |
Aug 15, 2018 | 24.52 | 24.63 | 24.10 | 24.32 | 45,522,188 | -0.65(-2.59%) |
Aug 14, 2018 | 24.81 | 25.04 | 24.57 | 24.96 | 39,257,032 | +0.49(+2.00%) |
Aug 13, 2018 | 24.04 | 24.53 | 23.94 | 24.48 | 45,654,568 | +0.13(+0.53%) |
Aug 10, 2018 | 24.75 | 24.78 | 24.27 | 24.35 | 57,341,992 | -1.12(-4.41%) |
Aug 09, 2018 | 25.73 | 25.78 | 25.25 | 25.47 | 34,619,404 | -0.36(-1.39%) |
Aug 08, 2018 | 26.48 | 26.55 | 25.75 | 25.83 | 33,851,976 | -0.33(-1.27%) |
Aug 07, 2018 | 26.93 | 27.07 | 26.12 | 26.16 | 47,266,172 | -0.48(-1.81%) |
Aug 06, 2018 | 26.86 | 27.03 | 26.64 | 26.64 | 30,858,928 | -0.37(-1.38%) |
Aug 03, 2018 | 26.40 | 27.08 | 26.35 | 27.01 | 44,045,084 | +0.95(+3.64%) |
Aug 02, 2018 | 25.70 | 26.17 | 25.59 | 26.07 | 35,847,960 | +0.17(+0.67%) |
Aug 01, 2018 | 25.97 | 26.25 | 25.85 | 25.89 | 28,550,220 | -0.08(-0.30%) |
Jul 31, 2018 | 26.07 | 26.19 | 25.86 | 25.97 | 29,603,650 | -0.47(-1.80%) |
Jul 30, 2018 | 26.63 | 26.63 | 26.27 | 26.45 | 21,313,706 | +0.02(+0.08%) |
Jul 27, 2018 | 26.40 | 26.56 | 26.21 | 26.43 | 27,043,476 | +0.45(+1.72%) |
Jul 26, 2018 | 26.58 | 26.64 | 25.95 | 25.98 | 30,729,226 | -0.75(-2.80%) |
Jul 25, 2018 | 26.40 | 26.77 | 26.34 | 26.73 | 34,083,868 | +0.65(+2.51%) |
Jul 24, 2018 | 26.21 | 25.84 | 26.07 | 28,319,604 | +0.65(+2.58%) | |
Jul 23, 2018 | 25.48 | 25.50 | 25.27 | 25.42 | 21,078,102 | -0.23(-0.90%) |
Jul 20, 2018 | 25.87 | 25.48 | 25.65 | 61,015,052 | +0.83(+3.33%) | |
Jul 19, 2018 | 24.22 | 24.82 | 24.01 | 24.82 | 40,203,080 | +0.08(+0.32%) |
Jul 18, 2018 | 25.04 | 25.10 | 24.73 | 24.74 | 24,590,510 | -0.31(-1.23%) |
Jul 17, 2018 | 24.43 | 25.10 | 24.34 | 25.05 | 32,057,596 | +0.67(+2.74%) |
Jul 16, 2018 | 24.49 | 24.55 | 24.22 | 24.38 | 17,049,750 | -0.12(-0.47%) |
Jul 13, 2018 | 24.09 | 24.53 | 23.91 | 24.50 | 31,587,462 | +0.47(+1.95%) |
Jul 12, 2018 | 23.92 | 24.18 | 23.79 | 24.03 | 36,092,744 | +0.47(+2.02%) |
Jul 11, 2018 | 23.98 | 24.10 | 23.52 | 23.55 | 31,376,734 | -0.68(-2.82%) |
Jul 10, 2018 | 24.17 | 24.26 | 23.96 | 24.24 | 22,310,698 | +0.11(+0.45%) |
Jul 09, 2018 | 24.03 | 24.19 | 23.69 | 24.13 | 23,346,928 | +0.26(+1.09%) |
Jul 06, 2018 | 23.14 | 23.89 | 23.05 | 23.87 | 35,051,348 | +0.64(+2.76%) |
Jul 05, 2018 | 23.50 | 23.52 | 23.08 | 23.23 | 27,289,124 | -0.19(-0.80%) |
Jul 03, 2018 | 23.42 | 23.42 | 23.42 | 0 | +0.49(+2.13%) | |
Jul 02, 2018 | 22.76 | 22.95 | 22.67 | 22.93 | 15,967,977 | -0.13(-0.56%) |
Jun 29, 2018 | 23.13 | 23.32 | 22.93 | 23.06 | 24,798,848 | +0.12(+0.50%) |
Jun 28, 2018 | 22.73 | 23.04 | 22.53 | 22.94 | 45,577,120 | +0.64(+2.87%) |
Jun 27, 2018 | 23.02 | 23.20 | 22.29 | 22.30 | 46,562,304 | -0.83(-3.58%) |
Jun 26, 2018 | 23.33 | 23.37 | 22.89 | 23.13 | 26,900,066 | -0.12(-0.53%) |
Jun 25, 2018 | 23.27 | 23.36 | 22.75 | 23.25 | 46,634,688 | +0.20(+0.87%) |
Jun 22, 2018 | 23.22 | 23.27 | 22.84 | 23.05 | 40,549,932 | +0.12(+0.50%) |
Jun 21, 2018 | 23.42 | 23.50 | 22.91 | 22.94 | 37,117,124 | -0.47(-2.03%) |
Jun 20, 2018 | 24.01 | 24.01 | 23.37 | 23.41 | 31,030,042 | -0.13(-0.55%) |
Jun 19, 2018 | 22.78 | 23.84 | 22.72 | 23.54 | 50,055,968 | +0.49(+2.13%) |
Jun 18, 2018 | 22.95 | 23.26 | 22.77 | 23.05 | 31,220,018 | -0.33(-1.42%) |
Jun 15, 2018 | 23.46 | 22.89 | 23.38 | 75,422,040 | +0.25(+1.10%) | |
Jun 14, 2018 | 24.08 | 24.10 | 23.11 | 23.13 | 54,625,416 | -0.79(-3.31%) |
Jun 13, 2018 | 24.22 | 24.25 | 23.47 | 23.92 | 59,561,960 | -0.25(-1.05%) |
Jun 12, 2018 | 24.03 | 24.47 | 23.94 | 24.18 | 41,551,220 | +0.25(+1.07%) |
Jun 11, 2018 | 24.31 | 24.53 | 23.81 | 23.92 | 45,018,452 | -0.24(-1.00%) |
Jun 08, 2018 | 23.99 | 24.51 | 23.09 | 24.16 | 135,965,920 | +1.01(+4.37%) |
Jun 07, 2018 | 23.87 | 23.90 | 22.14 | 23.15 | 167,503,552 | -1.25(-5.13%) |
Jun 06, 2018 | 24.26 | 24.40 | 59,584,568 | -0.35(-1.40%) | ||
Jun 05, 2018 | 25.56 | 25.71 | 24.68 | 24.75 | 72,497,912 | -1.03(-3.98%) |
Jun 04, 2018 | 25.74 | 25.89 | 25.51 | 25.77 | 48,612,916 | +0.43(+1.70%) |
Jun 01, 2018 | 25.56 | 25.79 | 24.67 | 25.34 | 71,050,592 | +0.13(+0.53%) |
May 31, 2018 | 25.34 | 25.48 | 25.14 | 25.21 | 30,370,538 | -0.04(-0.17%) |
May 30, 2018 | 25.10 | 25.40 | 24.66 | 25.25 | 53,752,744 | +0.25(+0.99%) |
May 29, 2018 | 25.22 | 25.54 | 24.81 | 25.00 | 79,089,280 | -1.36(-5.15%) |
May 25, 2018 | 26.36 | 26.36 | 26.36 | 0 | -0.63(-2.33%) | |
May 24, 2018 | 26.84 | 27.02 | 26.56 | 26.99 | 44,060,956 | -0.35(-1.29%) |
May 23, 2018 | 27.55 | 27.66 | 27.20 | 27.35 | 39,145,608 | -0.52(-1.85%) |
May 22, 2018 | 27.42 | 28.10 | 27.28 | 27.86 | 37,702,308 | +0.69(+2.55%) |
May 21, 2018 | 27.63 | 27.69 | 26.95 | 27.17 | 29,655,782 | +0.06(+0.24%) |
May 18, 2018 | 26.93 | 27.20 | 26.62 | 27.11 | 52,761,256 | -0.55(-2.00%) |
May 17, 2018 | 28.36 | 28.39 | 27.50 | 27.66 | 47,014,372 | -1.06(-3.70%) |
May 16, 2018 | 28.65 | 28.85 | 28.54 | 28.72 | 27,482,908 | +0.31(+1.10%) |
May 15, 2018 | 28.01 | 28.53 | 27.78 | 28.41 | 36,226,952 | -0.36(-1.25%) |
May 14, 2018 | 29.15 | 29.28 | 28.54 | 28.77 | 25,985,024 | -0.21(-0.71%) |
May 11, 2018 | 29.51 | 29.68 | 28.90 | 28.97 | 33,448,038 | -0.65(-2.20%) |
May 10, 2018 | 29.12 | 29.71 | 29.07 | 29.62 | 36,950,876 | +0.98(+3.41%) |
May 09, 2018 | 28.20 | 28.68 | 28.08 | 28.65 | 29,718,852 | +0.26(+0.92%) |
May 08, 2018 | 28.44 | 28.56 | 27.97 | 28.39 | 26,863,264 | +0.01(+0.02%) |
May 07, 2018 | 28.60 | 28.79 | 28.31 | 28.38 | 19,706,284 | -0.46(-1.60%) |
May 04, 2018 | 28.56 | 29.04 | 28.54 | 28.84 | 20,470,928 | +0.01(+0.05%) |
May 03, 2018 | 29.03 | 29.16 | 28.49 | 28.82 | 30,313,938 | -0.25(-0.85%) |
May 02, 2018 | 29.45 | 29.53 | 29.00 | 29.07 | 25,605,364 | -0.49(-1.65%) |
May 01, 2018 | 29.67 | 29.76 | 29.14 | 29.56 | 19,807,480 | -0.38(-1.25%) |
Apr 30, 2018 | 30.45 | 30.51 | 29.91 | 29.94 | 14,243,711 | -0.54(-1.77%) |
Apr 27, 2018 | 30.65 | 30.72 | 30.35 | 30.47 | 19,030,480 | +0.13(+0.44%) |
Apr 26, 2018 | 29.83 | 30.35 | 29.74 | 30.34 | 17,031,758 | +0.59(+1.97%) |
Apr 25, 2018 | 29.55 | 29.83 | 29.37 | 29.75 | 27,081,704 | -0.25(-0.83%) |
Apr 24, 2018 | 30.36 | 30.55 | 29.85 | 30.00 | 22,118,148 | -0.15(-0.49%) |
Apr 23, 2018 | 30.21 | 30.41 | 29.96 | 30.15 | 20,188,992 | -0.40(-1.30%) |
Apr 20, 2018 | 30.59 | 30.74 | 30.36 | 30.54 | 20,899,852 | -0.31(-1.01%) |
Apr 19, 2018 | 30.73 | 30.91 | 30.52 | 30.86 | 19,739,318 | -0.17(-0.55%) |
Apr 18, 2018 | 30.64 | 31.17 | 30.62 | 31.03 | 22,223,924 | +0.87(+2.89%) |
Apr 17, 2018 | 29.82 | 30.30 | 29.70 | 30.16 | 15,922,761 | +0.52(+1.74%) |
Apr 16, 2018 | 30.25 | 30.25 | 29.46 | 29.64 | 24,036,484 | -0.39(-1.30%) |
Apr 13, 2018 | 30.49 | 30.55 | 29.95 | 30.03 | 20,125,370 | -0.59(-1.92%) |
Apr 12, 2018 | 30.86 | 30.93 | 30.53 | 30.62 | 12,293,417 | -0.11(-0.35%) |
Apr 11, 2018 | 30.27 | 30.87 | 30.26 | 30.72 | 18,861,330 | +0.42(+1.38%) |
Apr 10, 2018 | 29.89 | 30.36 | 29.68 | 30.30 | 25,895,896 | +0.59(+2.00%) |
Apr 09, 2018 | 30.64 | 30.71 | 29.70 | 29.71 | 25,749,610 | -1.02(-3.32%) |
Apr 06, 2018 | 30.98 | 31.14 | 30.40 | 30.73 | 33,957,332 | -0.47(-1.50%) |
Apr 05, 2018 | 31.71 | 31.72 | 31.08 | 31.20 | 30,328,354 | +0.21(+0.66%) |
Apr 04, 2018 | 30.35 | 31.01 | 30.21 | 30.99 | 22,481,144 | -0.01(-0.05%) |
Apr 03, 2018 | 31.51 | 31.62 | 30.88 | 31.00 | 16,433,103 | -0.25(-0.81%) |
Apr 02, 2018 | 31.63 | 31.72 | 30.99 | 31.26 | 17,967,002 | -0.50(-1.58%) |
Mar 29, 2018 | 31.76 | 31.76 | 31.76 | 0 | +0.95(+3.08%) | |
Mar 28, 2018 | 30.59 | 30.86 | 30.33 | 30.81 | 15,967,907 | +0.13(+0.44%) |
Mar 27, 2018 | 31.38 | 31.38 | 30.65 | 30.68 | 22,330,302 | -0.84(-2.65%) |
Mar 26, 2018 | 31.59 | 31.68 | 31.18 | 31.51 | 15,962,015 | +0.47(+1.53%) |
Mar 23, 2018 | 31.25 | 31.62 | 31.02 | 31.04 | 24,940,212 | -0.04(-0.11%) |
Mar 22, 2018 | 31.32 | 31.67 | 31.07 | 31.08 | 22,008,996 | -0.76(-2.38%) |
Mar 21, 2018 | 31.28 | 31.83 | 31.22 | 31.83 | 20,678,734 | +0.75(+2.41%) |
Mar 20, 2018 | 31.24 | 31.37 | 30.99 | 31.08 | 15,095,598 | -0.20(-0.63%) |
Mar 19, 2018 | 31.28 | 31.49 | 31.08 | 31.28 | 12,609,182 | -0.29(-0.92%) |
Mar 16, 2018 | 31.49 | 31.84 | 31.46 | 31.57 | 16,568,982 | -0.04(-0.11%) |
Mar 15, 2018 | 31.98 | 32.02 | 31.46 | 31.61 | 17,106,370 | -0.74(-2.28%) |
Mar 14, 2018 | 32.69 | 32.74 | 32.11 | 32.34 | 25,450,346 | -0.05(-0.15%) |
Mar 13, 2018 | 32.87 | 32.92 | 32.24 | 32.39 | 17,807,010 | -0.32(-0.97%) |
Mar 12, 2018 | 32.66 | 32.76 | 32.47 | 32.71 | 13,980,956 | +0.16(+0.50%) |
Mar 09, 2018 | 32.38 | 32.65 | 32.34 | 32.55 | 18,737,082 | +0.67(+2.09%) |
Mar 08, 2018 | 32.28 | 32.30 | 31.71 | 31.88 | 18,687,156 | -0.40(-1.25%) |
Mar 07, 2018 | 31.89 | 32.29 | 18,118,124 | -0.44(-1.34%) | ||
Mar 06, 2018 | 32.87 | 33.10 | 32.67 | 32.72 | 22,952,554 | +0.23(+0.70%) |
Mar 05, 2018 | 32.04 | 32.56 | 31.96 | 32.50 | 17,371,758 | +0.23(+0.70%) |
Mar 02, 2018 | 31.85 | 32.29 | 31.49 | 32.27 | 19,216,608 | +0.09(+0.29%) |