Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 18.21 | 18.52 | 18.00 | 18.07 | 6,301,075 | +0.00(+0.00%) |
Apr 27, 2018 | 17.85 | 18.25 | 17.82 | 18.07 | 5,664,572 | +0.31(+1.75%) |
Apr 26, 2018 | 17.65 | 17.88 | 17.34 | 17.76 | 5,269,377 | +0.22(+1.25%) |
Apr 25, 2018 | 17.33 | 17.69 | 16.98 | 17.54 | 4,864,329 | +0.07(+0.40%) |
Apr 24, 2018 | 17.55 | 17.93 | 17.22 | 17.47 | 6,477,684 | -0.07(-0.40%) |
Apr 23, 2018 | 17.20 | 17.80 | 17.14 | 17.54 | 6,384,411 | +0.36(+2.10%) |
Apr 20, 2018 | 17.24 | 17.39 | 16.98 | 17.18 | 4,933,810 | -0.15(-0.87%) |
Apr 19, 2018 | 17.49 | 17.64 | 16.91 | 17.33 | 7,464,890 | -0.07(-0.40%) |
Apr 18, 2018 | 17.23 | 17.72 | 17.23 | 17.40 | 6,896,348 | +0.17(+0.99%) |
Apr 17, 2018 | 17.30 | 17.45 | 17.06 | 17.23 | 6,963,193 | +0.00(+0.00%) |
Apr 16, 2018 | 17.29 | 17.30 | 16.76 | 17.23 | 6,272,056 | +0.08(+0.47%) |
Apr 13, 2018 | 16.73 | 17.40 | 16.71 | 17.15 | 10,802,535 | +0.52(+3.13%) |
Apr 12, 2018 | 16.25 | 16.63 | 16.19 | 16.63 | 5,027,485 | +0.40(+2.46%) |
Apr 11, 2018 | 15.94 | 16.56 | 15.85 | 16.23 | 6,240,527 | +0.29(+1.82%) |
Apr 10, 2018 | 16.02 | 16.19 | 15.76 | 15.94 | 4,182,087 | +0.17(+1.08%) |
Apr 09, 2018 | 15.58 | 15.98 | 15.46 | 15.77 | 4,671,215 | +0.33(+2.14%) |
Apr 06, 2018 | 15.89 | 16.08 | 15.28 | 15.44 | 5,982,608 | -0.35(-2.22%) |
Apr 05, 2018 | 15.84 | 15.94 | 15.56 | 15.79 | 4,100,794 | +0.00(+0.00%) |
Apr 04, 2018 | 15.36 | 15.83 | 15.26 | 15.79 | 4,410,298 | +0.12(+0.77%) |
Apr 03, 2018 | 15.16 | 15.69 | 15.12 | 15.67 | 6,339,967 | +0.60(+3.98%) |
Apr 02, 2018 | 15.78 | 15.89 | 14.96 | 15.07 | 7,804,248 | -0.85(-5.34%) |
Mar 29, 2018 | 15.92 | 15.92 | 15.92 | 0 | +0.45(+2.91%) | |
Mar 28, 2018 | 15.36 | 16.03 | 15.36 | 15.47 | 6,285,746 | +0.12(+0.78%) |
Mar 27, 2018 | 15.80 | 15.95 | 15.29 | 15.35 | 4,311,605 | -0.39(-2.48%) |
Mar 26, 2018 | 15.58 | 15.76 | 15.34 | 15.74 | 5,598,844 | +0.37(+2.41%) |
Mar 23, 2018 | 16.02 | 16.05 | 15.36 | 15.37 | 7,129,025 | -0.59(-3.70%) |
Mar 22, 2018 | 16.16 | 16.30 | 15.80 | 15.96 | 8,569,922 | -0.46(-2.80%) |
Mar 21, 2018 | 15.99 | 16.45 | 15.98 | 16.42 | 5,267,795 | +0.44(+2.75%) |
Mar 20, 2018 | 16.23 | 16.32 | 15.87 | 15.98 | 7,454,120 | -0.21(-1.30%) |
Mar 19, 2018 | 16.61 | 16.79 | 15.98 | 16.19 | 9,535,067 | -0.54(-3.23%) |
Mar 16, 2018 | 16.76 | 16.95 | 16.70 | 16.73 | 7,036,139 | -0.05(-0.30%) |
Mar 15, 2018 | 16.95 | 17.13 | 16.62 | 16.78 | 9,572,275 | -0.17(-1.00%) |
Mar 14, 2018 | 16.35 | 17.24 | 16.15 | 16.95 | 18,701,488 | +0.87(+5.41%) |
Mar 13, 2018 | 15.93 | 16.16 | 15.87 | 16.08 | 8,569,076 | +0.29(+1.84%) |
Mar 12, 2018 | 15.40 | 15.91 | 15.40 | 15.79 | 8,381,866 | +0.41(+2.67%) |
Mar 09, 2018 | 15.41 | 15.62 | 15.28 | 15.38 | 9,852,132 | +0.11(+0.72%) |
Mar 08, 2018 | 15.32 | 15.48 | 15.22 | 15.27 | 6,293,730 | -0.04(-0.26%) |
Mar 07, 2018 | 15.07 | 15.31 | 11,762,541 | -0.01(-0.07%) | ||
Mar 06, 2018 | 15.54 | 15.65 | 15.02 | 15.32 | 15,937,497 | -0.08(-0.52%) |
Mar 05, 2018 | 15.40 | 15.81 | 15.27 | 15.40 | 23,085,840 | +0.52(+3.49%) |
Mar 02, 2018 | 14.81 | 15.08 | 14.44 | 14.88 | 21,276,036 | -0.38(-2.49%) |
Mar 01, 2018 | 16.14 | 16.36 | 15.00 | 15.26 | 29,887,428 | -1.13(-6.89%) |
Feb 28, 2018 | 17.54 | 17.76 | 16.20 | 16.39 | 39,495,668 | -2.11(-11.41%) |
Feb 27, 2018 | 18.94 | 19.24 | 18.50 | 18.50 | 13,056,562 | -0.37(-1.96%) |
Feb 26, 2018 | 18.85 | 19.09 | 18.43 | 18.87 | 7,974,997 | +0.19(+1.02%) |
Feb 23, 2018 | 18.39 | 18.84 | 18.22 | 18.68 | 7,717,779 | +0.41(+2.24%) |
Feb 22, 2018 | 18.18 | 18.27 | 7,955,432 | -0.34(-1.83%) | ||
Feb 21, 2018 | 18.75 | 19.01 | 18.59 | 18.61 | 5,793,643 | +0.03(+0.16%) |
Feb 20, 2018 | 18.75 | 19.12 | 18.50 | 18.58 | 8,702,712 | -0.30(-1.59%) |
Feb 16, 2018 | 18.88 | 18.88 | 18.88 | 0 | +0.21(+1.12%) | |
Feb 15, 2018 | 18.66 | 19.04 | 18.55 | 18.67 | 8,391,170 | +0.30(+1.63%) |
Feb 14, 2018 | 17.86 | 18.48 | 17.78 | 18.37 | 6,713,953 | +0.42(+2.34%) |
Feb 13, 2018 | 18.02 | 18.36 | 17.89 | 17.95 | 6,637,648 | -0.08(-0.44%) |
Feb 12, 2018 | 17.97 | 18.24 | 17.64 | 18.03 | 8,062,995 | +0.24(+1.35%) |
Feb 09, 2018 | 17.56 | 17.98 | 17.02 | 17.79 | 12,678,746 | +0.32(+1.83%) |
Feb 08, 2018 | 18.29 | 17.32 | 17.47 | 12,423,728 | -0.30(-1.69%) | |
Feb 07, 2018 | 18.24 | 18.32 | 17.71 | 17.77 | 13,649,944 | -0.49(-2.68%) |
Feb 06, 2018 | 16.86 | 18.40 | 16.76 | 18.26 | 16,707,962 | +0.83(+4.74%) |
Feb 05, 2018 | 17.94 | 18.38 | 17.24 | 17.43 | 14,674,277 | -0.57(-3.15%) |
Feb 02, 2018 | 18.35 | 18.78 | 18.00 | 18.00 | 9,190,879 | -0.58(-3.12%) |
Feb 01, 2018 | 18.50 | 18.84 | 18.31 | 18.58 | 7,987,293 | +0.07(+0.38%) |
Jan 31, 2018 | 18.78 | 19.19 | 18.25 | 18.51 | 11,456,850 | -0.14(-0.75%) |
Jan 30, 2018 | 18.70 | 18.81 | 18.60 | 18.65 | 12,976,068 | -0.74(-3.82%) |
Jan 29, 2018 | 19.16 | 19.70 | 19.11 | 19.39 | 9,772,064 | +0.07(+0.36%) |
Jan 26, 2018 | 19.66 | 20.19 | 19.23 | 19.32 | 14,696,139 | -0.39(-1.98%) |
Jan 25, 2018 | 20.00 | 20.01 | 18.87 | 19.71 | 23,899,364 | -0.17(-0.86%) |
Jan 24, 2018 | 21.48 | 21.56 | 19.73 | 19.88 | 33,065,400 | -2.42(-10.85%) |
Jan 23, 2018 | 22.18 | 22.86 | 22.18 | 22.30 | 8,527,337 | +0.27(+1.23%) |
Jan 22, 2018 | 21.35 | 22.08 | 21.32 | 22.03 | 9,435,650 | +0.51(+2.37%) |
Jan 19, 2018 | 21.94 | 21.98 | 21.07 | 21.52 | 15,382,505 | -0.58(-2.62%) |
Jan 18, 2018 | 22.56 | 22.63 | 21.54 | 22.10 | 12,918,072 | -0.60(-2.64%) |
Jan 17, 2018 | 23.01 | 23.10 | 22.32 | 22.70 | 11,413,469 | -0.28(-1.22%) |
Jan 16, 2018 | 24.26 | 24.37 | 22.88 | 22.98 | 14,657,690 | -0.86(-3.61%) |
Jan 12, 2018 | 23.84 | 23.84 | 23.84 | 0 | +0.03(+0.13%) | |
Jan 11, 2018 | 23.50 | 24.25 | 23.46 | 23.81 | 11,702,707 | +0.38(+1.62%) |
Jan 10, 2018 | 23.75 | 23.21 | 23.43 | 11,786,794 | -0.44(-1.84%) | |
Jan 09, 2018 | 23.38 | 23.94 | 23.25 | 23.87 | 11,358,448 | +0.76(+3.29%) |
Jan 08, 2018 | 23.95 | 24.09 | 22.67 | 23.11 | 16,150,913 | -0.74(-3.10%) |
Jan 05, 2018 | 23.51 | 24.43 | 23.22 | 23.85 | 22,334,544 | +0.80(+3.47%) |
Jan 04, 2018 | 23.09 | 23.39 | 22.57 | 23.05 | 15,324,664 | +0.04(+0.17%) |
Jan 03, 2018 | 22.40 | 23.47 | 22.06 | 23.01 | 22,532,972 | +1.22(+5.60%) |
Jan 02, 2018 | 20.95 | 21.85 | 20.88 | 21.79 | 12,759,885 | +1.01(+4.86%) |
Dec 29, 2017 | 20.78 | 20.78 | 20.78 | 0 | -0.38(-1.80%) | |
Dec 28, 2017 | 21.50 | 21.72 | 20.71 | 21.16 | 14,601,483 | -0.39(-1.81%) |
Dec 27, 2017 | 21.79 | 21.94 | 21.33 | 21.55 | 11,642,240 | -0.10(-0.46%) |
Dec 26, 2017 | 21.45 | 22.28 | 21.38 | 21.65 | 10,701,638 | +0.10(+0.46%) |
Dec 22, 2017 | 21.60 | 21.80 | 21.08 | 21.55 | 13,460,288 | -0.12(-0.55%) |
Dec 21, 2017 | 20.86 | 21.83 | 20.86 | 21.67 | 16,502,932 | +0.78(+3.73%) |
Dec 20, 2017 | 21.01 | 21.60 | 20.75 | 20.89 | 21,771,944 | +0.03(+0.14%) |
Dec 19, 2017 | 21.28 | 21.40 | 20.65 | 20.86 | 13,571,161 | -0.34(-1.60%) |
Dec 18, 2017 | 20.00 | 21.65 | 19.95 | 21.20 | 27,018,780 | +1.49(+7.56%) |
Dec 15, 2017 | 19.70 | 20.39 | 19.20 | 19.71 | 23,793,868 | +0.03(+0.15%) |
Dec 14, 2017 | 21.05 | 21.70 | 19.01 | 19.68 | 53,334,476 | -2.37(-10.75%) |
Dec 13, 2017 | 22.00 | 22.81 | 20.92 | 22.05 | 48,387,560 | +0.18(+0.82%) |
Dec 12, 2017 | 20.50 | 22.15 | 20.41 | 21.87 | 41,212,184 | +1.32(+6.42%) |
Dec 11, 2017 | 19.80 | 20.73 | 19.21 | 20.55 | 33,706,412 | +0.85(+4.31%) |
Dec 08, 2017 | 17.80 | 19.77 | 17.78 | 19.70 | 44,858,864 | +2.07(+11.74%) |
Dec 07, 2017 | 16.78 | 17.77 | 16.75 | 17.63 | 13,392,711 | +0.78(+4.63%) |
Dec 06, 2017 | 17.95 | 16.35 | 16.85 | 21,572,000 | -0.90(-5.07%) | |
Dec 05, 2017 | 17.44 | 18.00 | 17.40 | 17.75 | 13,494,263 | +0.26(+1.49%) |
Dec 04, 2017 | 17.62 | 17.78 | 17.25 | 17.49 | 13,513,239 | +0.24(+1.39%) |
Dec 01, 2017 | 16.89 | 17.62 | 16.87 | 17.25 | 17,372,380 | +0.50(+2.99%) |
Nov 30, 2017 | 16.95 | 17.14 | 16.52 | 16.75 | 16,166,889 | +0.30(+1.82%) |
Nov 29, 2017 | 16.38 | 16.77 | 15.96 | 16.45 | 16,901,520 | +0.05(+0.30%) |
Nov 28, 2017 | 16.43 | 16.73 | 16.22 | 16.40 | 11,046,545 | -0.08(-0.49%) |
Nov 27, 2017 | 16.55 | 16.80 | 16.22 | 16.48 | 9,709,624 | -0.09(-0.54%) |
Nov 24, 2017 | 16.59 | 16.77 | 16.43 | 16.57 | 6,896,304 | +0.03(+0.18%) |
Nov 22, 2017 | 16.08 | 16.88 | 16.00 | 16.54 | 21,463,626 | +0.55(+3.44%) |
Nov 21, 2017 | 15.57 | 16.06 | 15.32 | 15.99 | 20,337,688 | +0.42(+2.70%) |
Nov 20, 2017 | 14.70 | 15.68 | 14.67 | 15.57 | 21,634,432 | +0.88(+5.99%) |
Nov 17, 2017 | 14.30 | 14.78 | 14.28 | 14.69 | 10,932,463 | +0.35(+2.44%) |
Nov 16, 2017 | 14.26 | 14.55 | 14.22 | 14.34 | 8,340,207 | -0.11(-0.76%) |
Nov 15, 2017 | 14.15 | 14.51 | 13.86 | 14.45 | 10,566,890 | +0.17(+1.19%) |
Nov 14, 2017 | 14.58 | 14.88 | 14.07 | 14.28 | 16,267,149 | -0.32(-2.19%) |
Nov 13, 2017 | 15.15 | 15.25 | 14.55 | 14.60 | 19,805,548 | -0.78(-5.07%) |
Nov 10, 2017 | 15.26 | 15.74 | 14.91 | 15.38 | 19,960,214 | +0.03(+0.20%) |
Nov 09, 2017 | 14.81 | 15.55 | 14.54 | 15.35 | 28,128,812 | +0.47(+3.16%) |
Nov 08, 2017 | 14.08 | 15.26 | 14.01 | 14.88 | 43,404,596 | +0.78(+5.53%) |
Nov 07, 2017 | 13.87 | 14.32 | 13.62 | 14.10 | 68,928,184 | +2.06(+17.11%) |
Nov 06, 2017 | 11.80 | 12.18 | 11.72 | 12.04 | 20,273,944 | +0.55(+4.79%) |
Nov 03, 2017 | 11.52 | 11.67 | 11.10 | 11.49 | 16,220,809 | +0.43(+3.89%) |
Nov 02, 2017 | 11.79 | 11.79 | 10.94 | 11.06 | 19,191,028 | -0.87(-7.29%) |
Nov 01, 2017 | 11.68 | 12.02 | 11.54 | 11.93 | 9,045,067 | +0.24(+2.05%) |
Oct 31, 2017 | 11.72 | 12.04 | 11.40 | 11.69 | 14,201,411 | +0.28(+2.45%) |
Oct 30, 2017 | 11.55 | 11.71 | 11.31 | 11.41 | 8,661,010 | +0.00(+0.00%) |
Oct 27, 2017 | 11.65 | 11.82 | 11.34 | 11.41 | 9,650,715 | -0.24(-2.06%) |
Oct 26, 2017 | 11.90 | 12.08 | 11.63 | 11.65 | 11,424,506 | -0.41(-3.40%) |
Oct 25, 2017 | 12.07 | 12.10 | 11.77 | 12.06 | 9,598,898 | -0.06(-0.50%) |
Oct 24, 2017 | 12.17 | 12.30 | 11.98 | 12.12 | 7,972,487 | +0.07(+0.58%) |
Oct 23, 2017 | 12.12 | 12.22 | 11.97 | 12.05 | 7,849,793 | -0.08(-0.66%) |
Oct 20, 2017 | 12.40 | 12.46 | 12.09 | 12.13 | 9,259,123 | -0.35(-2.80%) |
Oct 19, 2017 | 12.14 | 12.59 | 11.89 | 12.48 | 19,616,836 | +0.09(+0.73%) |
Oct 18, 2017 | 12.82 | 12.82 | 12.37 | 12.39 | 15,470,480 | -0.42(-3.28%) |
Oct 17, 2017 | 13.00 | 13.11 | 12.62 | 12.81 | 10,733,510 | -0.11(-0.85%) |
Oct 16, 2017 | 13.41 | 13.45 | 12.89 | 12.92 | 14,124,861 | -0.47(-3.51%) |
Oct 13, 2017 | 13.77 | 13.77 | 13.12 | 13.39 | 15,955,232 | -0.44(-3.18%) |
Oct 12, 2017 | 14.31 | 14.31 | 13.81 | 13.83 | 8,507,250 | -0.46(-3.22%) |
Oct 11, 2017 | 14.44 | 14.50 | 14.08 | 14.29 | 6,262,358 | -0.17(-1.18%) |
Oct 10, 2017 | 14.55 | 14.74 | 14.39 | 14.46 | 5,490,079 | +0.04(+0.28%) |
Oct 09, 2017 | 14.43 | 14.55 | 14.31 | 14.42 | 3,985,782 | -0.04(-0.28%) |
Oct 06, 2017 | 14.51 | 14.62 | 14.38 | 14.46 | 4,184,994 | -0.11(-0.75%) |
Oct 05, 2017 | 14.38 | 14.69 | 14.32 | 14.57 | 8,286,418 | +0.19(+1.32%) |
Oct 04, 2017 | 14.35 | 14.65 | 14.29 | 14.38 | 6,574,010 | +0.02(+0.14%) |
Oct 03, 2017 | 14.65 | 14.78 | 14.16 | 14.36 | 10,832,846 | -0.26(-1.78%) |
Oct 02, 2017 | 14.35 | 14.70 | 14.03 | 14.62 | 11,013,299 | +0.29(+2.02%) |
Sep 29, 2017 | 14.01 | 14.54 | 13.89 | 14.33 | 14,266,304 | +0.57(+4.14%) |
Sep 28, 2017 | 14.29 | 14.32 | 13.43 | 13.76 | 20,568,408 | -0.63(-4.38%) |
Sep 27, 2017 | 14.10 | 14.44 | 14.03 | 14.39 | 6,204,540 | +0.29(+2.06%) |
Sep 26, 2017 | 14.06 | 14.30 | 13.98 | 14.10 | 5,036,126 | +0.01(+0.07%) |
Sep 25, 2017 | 13.95 | 14.16 | 13.93 | 14.09 | 6,080,884 | +0.08(+0.57%) |
Sep 22, 2017 | 14.30 | 14.30 | 13.90 | 14.01 | 4,770,255 | -0.22(-1.55%) |
Sep 21, 2017 | 14.07 | 14.41 | 13.86 | 14.23 | 6,210,011 | +0.16(+1.14%) |
Sep 20, 2017 | 13.76 | 14.18 | 13.70 | 14.07 | 5,922,663 | +0.30(+2.18%) |
Sep 19, 2017 | 13.86 | 13.94 | 13.63 | 13.77 | 5,070,082 | -0.02(-0.15%) |
Sep 18, 2017 | 13.95 | 14.03 | 13.63 | 13.79 | 9,398,986 | -0.13(-0.93%) |
Sep 15, 2017 | 14.03 | 14.16 | 13.88 | 13.92 | 6,937,885 | -0.07(-0.50%) |
Sep 14, 2017 | 14.06 | 14.13 | 13.85 | 13.99 | 5,308,228 | -0.12(-0.85%) |
Sep 13, 2017 | 14.35 | 14.38 | 14.03 | 14.11 | 8,004,677 | -0.32(-2.22%) |
Sep 12, 2017 | 14.40 | 14.60 | 14.23 | 14.43 | 9,175,095 | +0.24(+1.69%) |
Sep 11, 2017 | 13.83 | 14.44 | 13.81 | 14.19 | 12,727,487 | +0.58(+4.26%) |
Sep 08, 2017 | 13.36 | 13.63 | 13.33 | 13.61 | 6,917,473 | +0.23(+1.72%) |
Sep 07, 2017 | 13.15 | 13.49 | 13.13 | 13.38 | 7,232,303 | +0.22(+1.67%) |
Sep 06, 2017 | 13.07 | 13.20 | 12.92 | 13.16 | 9,648,124 | +0.06(+0.46%) |
Sep 05, 2017 | 13.32 | 13.52 | 12.97 | 13.10 | 11,557,096 | -0.23(-1.73%) |
Sep 01, 2017 | 13.49 | 13.49 | 13.01 | 13.33 | 8,658,751 | -0.09(-0.67%) |
Aug 31, 2017 | 13.16 | 13.57 | 13.16 | 13.42 | 10,344,403 | +0.23(+1.74%) |
Aug 30, 2017 | 13.22 | 13.32 | 12.96 | 13.19 | 14,554,617 | -0.05(-0.38%) |
Aug 29, 2017 | 14.02 | 14.04 | 12.89 | 13.24 | 28,917,896 | -0.99(-6.96%) |
Aug 28, 2017 | 14.04 | 14.27 | 13.83 | 14.23 | 8,113,085 | +0.09(+0.64%) |
Aug 25, 2017 | 14.60 | 14.77 | 13.98 | 14.14 | 13,814,603 | -0.61(-4.14%) |
Aug 24, 2017 | 14.45 | 15.08 | 14.41 | 14.75 | 10,885,265 | +0.33(+2.29%) |
Aug 23, 2017 | 14.36 | 14.49 | 14.28 | 14.42 | 7,544,544 | +0.07(+0.49%) |
Aug 22, 2017 | 14.14 | 14.57 | 14.12 | 14.35 | 7,120,909 | +0.21(+1.49%) |
Aug 21, 2017 | 14.39 | 14.48 | 14.05 | 14.14 | 6,703,312 | -0.25(-1.74%) |
Aug 18, 2017 | 14.36 | 14.54 | 14.17 | 14.39 | 10,472,002 | +0.05(+0.35%) |
Aug 17, 2017 | 14.30 | 14.89 | 14.22 | 14.34 | 21,827,768 | +0.19(+1.34%) |
Aug 16, 2017 | 14.06 | 14.54 | 13.97 | 14.15 | 13,536,455 | +0.25(+1.80%) |
Aug 15, 2017 | 13.80 | 14.09 | 13.66 | 13.90 | 8,999,374 | +0.13(+0.94%) |
Aug 14, 2017 | 14.02 | 14.14 | 13.67 | 13.77 | 10,047,755 | -0.12(-0.86%) |
Aug 11, 2017 | 13.72 | 14.05 | 13.68 | 13.89 | 12,747,107 | +0.08(+0.58%) |
Aug 10, 2017 | 14.03 | 14.42 | 13.70 | 13.81 | 21,242,418 | -0.26(-1.85%) |
Aug 09, 2017 | 15.13 | 15.23 | 13.97 | 14.07 | 39,152,028 | -1.57(-10.04%) |
Aug 08, 2017 | 16.93 | 16.97 | 15.15 | 15.64 | 48,532,252 | +0.27(+1.76%) |
Aug 07, 2017 | 15.13 | 15.52 | 14.95 | 15.37 | 16,457,761 | +0.24(+1.59%) |
Aug 04, 2017 | 15.53 | 15.57 | 14.93 | 15.13 | 18,721,768 | -0.32(-2.07%) |
Aug 03, 2017 | 15.98 | 16.25 | 15.41 | 15.45 | 21,272,126 | -0.97(-5.91%) |
Aug 02, 2017 | 16.83 | 16.85 | 16.37 | 16.42 | 9,278,987 | -0.33(-1.97%) |
Aug 01, 2017 | 16.66 | 16.82 | 16.45 | 16.75 | 9,530,702 | +0.29(+1.76%) |
Jul 31, 2017 | 16.83 | 16.94 | 16.04 | 16.46 | 15,890,137 | -0.38(-2.26%) |
Jul 28, 2017 | 16.80 | 17.16 | 16.66 | 16.84 | 12,242,293 | -0.29(-1.69%) |
Jul 27, 2017 | 17.90 | 18.01 | 16.95 | 17.13 | 15,349,767 | -0.64(-3.60%) |
Jul 26, 2017 | 17.94 | 18.11 | 17.72 | 17.77 | 9,290,319 | +0.06(+0.34%) |
Jul 25, 2017 | 17.70 | 18.17 | 17.69 | 17.71 | 13,416,221 | +0.17(+0.97%) |
Jul 24, 2017 | 17.53 | 17.59 | 17.22 | 17.54 | 8,601,084 | +0.04(+0.23%) |
Jul 21, 2017 | 17.63 | 17.71 | 17.32 | 17.50 | 10,086,075 | -0.10(-0.57%) |
Jul 20, 2017 | 17.18 | 17.74 | 17.18 | 17.60 | 10,844,021 | +0.35(+2.03%) |
Jul 19, 2017 | 17.32 | 17.35 | 16.98 | 17.25 | 8,684,475 | +0.09(+0.52%) |
Jul 18, 2017 | 17.25 | 17.37 | 16.89 | 17.16 | 13,131,360 | -0.21(-1.21%) |
Jul 17, 2017 | 17.31 | 17.77 | 17.10 | 17.37 | 14,901,404 | +0.13(+0.75%) |
Jul 14, 2017 | 17.35 | 17.69 | 17.22 | 17.24 | 12,442,295 | -0.05(-0.29%) |
Jul 13, 2017 | 17.32 | 17.64 | 17.10 | 17.29 | 15,642,271 | +0.30(+1.77%) |
Jul 12, 2017 | 16.70 | 17.13 | 16.61 | 16.99 | 11,483,581 | +0.42(+2.53%) |
Jul 11, 2017 | 16.64 | 16.86 | 16.52 | 16.57 | 10,177,176 | -0.09(-0.54%) |
Jul 10, 2017 | 16.41 | 16.98 | 16.35 | 16.66 | 14,580,385 | +0.43(+2.65%) |
Jul 07, 2017 | 16.67 | 16.76 | 15.95 | 16.23 | 19,318,368 | -0.37(-2.23%) |
Jul 06, 2017 | 16.86 | 17.31 | 16.57 | 16.60 | 18,713,984 | -0.54(-3.15%) |
Jul 05, 2017 | 16.98 | 17.32 | 16.51 | 17.14 | 16,279,595 | +0.17(+1.00%) |
Jul 03, 2017 | 17.31 | 17.40 | 16.84 | 16.97 | 9,905,524 | -0.33(-1.91%) |
Jun 30, 2017 | 17.35 | 17.52 | 16.84 | 17.30 | 21,302,464 | -0.01(-0.06%) |
Jun 29, 2017 | 17.93 | 18.25 | 16.68 | 17.31 | 48,973,096 | +0.16(+0.93%) |
Jun 28, 2017 | 17.00 | 17.23 | 16.75 | 17.15 | 21,948,060 | +0.50(+3.00%) |
Jun 27, 2017 | 17.19 | 17.44 | 16.59 | 16.65 | 38,422,068 | -0.43(-2.52%) |
Jun 26, 2017 | 16.15 | 17.44 | 16.05 | 17.08 | 56,826,696 | +1.28(+8.10%) |
Jun 23, 2017 | 15.35 | 15.85 | 14.89 | 15.80 | 37,840,380 | +0.30(+1.94%) |
Jun 22, 2017 | 13.75 | 15.73 | 13.64 | 15.50 | 69,011,768 | +1.82(+13.30%) |
Jun 21, 2017 | 13.23 | 13.94 | 13.21 | 13.68 | 19,707,586 | +0.53(+4.03%) |
Jun 20, 2017 | 13.40 | 13.43 | 13.13 | 13.15 | 15,639,925 | -0.32(-2.38%) |
Jun 19, 2017 | 13.02 | 13.63 | 12.99 | 13.47 | 24,878,456 | +0.81(+6.40%) |
Jun 16, 2017 | 12.53 | 12.79 | 12.46 | 12.66 | 14,674,829 | +0.54(+4.46%) |
Jun 15, 2017 | 12.31 | 12.49 | 12.02 | 12.12 | 10,635,393 | -0.34(-2.73%) |
Jun 14, 2017 | 12.50 | 12.59 | 12.28 | 12.46 | 8,323,679 | +0.00(+0.00%) |
Jun 13, 2017 | 12.72 | 12.85 | 12.36 | 12.46 | 10,678,177 | -0.19(-1.50%) |
Jun 12, 2017 | 12.54 | 13.01 | 12.51 | 12.65 | 12,359,325 | +0.13(+1.04%) |
Jun 09, 2017 | 13.21 | 13.37 | 12.38 | 12.52 | 22,255,558 | -0.74(-5.58%) |
Jun 08, 2017 | 12.52 | 13.46 | 12.45 | 13.26 | 31,677,092 | +1.09(+8.96%) |
Jun 07, 2017 | 12.53 | 12.65 | 12.10 | 12.17 | 11,894,366 | -0.39(-3.11%) |
Jun 06, 2017 | 12.43 | 12.85 | 12.27 | 12.56 | 12,511,080 | +0.22(+1.78%) |
Jun 05, 2017 | 12.41 | 12.41 | 11.95 | 12.34 | 13,629,440 | -0.17(-1.36%) |
Jun 02, 2017 | 12.66 | 12.69 | 12.37 | 12.51 | 12,565,952 | -0.07(-0.56%) |
Jun 01, 2017 | 12.05 | 12.71 | 11.97 | 12.58 | 18,266,896 | +0.53(+4.40%) |
May 31, 2017 | 12.17 | 12.50 | 11.80 | 12.05 | 18,935,752 | -0.19(-1.55%) |
May 30, 2017 | 12.69 | 12.87 | 12.14 | 12.24 | 17,588,448 | -0.59(-4.60%) |
May 26, 2017 | 12.77 | 13.02 | 12.62 | 12.83 | 8,900,226 | +0.04(+0.31%) |
May 25, 2017 | 12.93 | 13.20 | 12.75 | 12.79 | 11,085,271 | -0.14(-1.08%) |
May 24, 2017 | 13.26 | 13.34 | 12.75 | 12.93 | 19,750,464 | -0.38(-2.85%) |
May 23, 2017 | 13.46 | 13.72 | 13.20 | 13.31 | 12,685,487 | -0.14(-1.04%) |
May 22, 2017 | 13.56 | 13.82 | 13.44 | 13.45 | 11,355,588 | -0.07(-0.52%) |
May 19, 2017 | 13.62 | 13.78 | 13.19 | 13.52 | 24,297,912 | +0.05(+0.37%) |
May 18, 2017 | 13.23 | 13.74 | 13.14 | 13.47 | 22,678,180 | +0.22(+1.66%) |
May 17, 2017 | 13.79 | 14.11 | 13.13 | 13.25 | 29,366,240 | -0.83(-5.89%) |
May 16, 2017 | 14.32 | 14.55 | 13.96 | 14.08 | 34,273,340 | -0.09(-0.64%) |
May 15, 2017 | 13.74 | 14.44 | 13.70 | 14.17 | 40,280,080 | +0.58(+4.27%) |
May 12, 2017 | 13.68 | 14.10 | 13.41 | 13.59 | 38,714,976 | -0.21(-1.52%) |
May 11, 2017 | 12.79 | 14.55 | 12.35 | 13.80 | 107,064,720 | +1.12(+8.83%) |
May 10, 2017 | 12.03 | 12.93 | 11.78 | 12.68 | 64,420,768 | +0.63(+5.23%) |
May 09, 2017 | 9.710 | 12.43 | 10.57 | 12.05 | 125,244,952 | +2.34(+24.10%) |
May 08, 2017 | 10.05 | 10.05 | 9.700 | 9.710 | 12,493,610 | -0.36(-3.57%) |
May 05, 2017 | 9.750 | 10.09 | 9.710 | 10.07 | 8,831,877 | +0.23(+2.34%) |
May 04, 2017 | 9.780 | 10.18 | 9.560 | 9.840 | 14,081,358 | +0.04(+0.41%) |
May 03, 2017 | 10.50 | 10.58 | 9.790 | 9.800 | 20,084,276 | -0.51(-4.95%) |
May 02, 2017 | 9.960 | 10.49 | 9.920 | 10.31 | 26,505,928 | +0.65(+6.73%) |