Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 19.06 | 19.23 | 18.69 | 18.72 | 1,182,899 | -0.13(-0.71%) |
Apr 27, 2018 | 19.37 | 19.47 | 18.71 | 18.86 | 1,527,773 | -0.56(-2.89%) |
Apr 26, 2018 | 19.54 | 19.70 | 19.14 | 19.42 | 1,230,193 | +0.05(+0.28%) |
Apr 25, 2018 | 19.00 | 19.57 | 18.78 | 19.37 | 1,284,346 | +0.28(+1.45%) |
Apr 24, 2018 | 19.37 | 19.61 | 18.77 | 19.09 | 1,168,052 | -0.02(-0.09%) |
Apr 23, 2018 | 19.10 | 19.43 | 19.03 | 19.11 | 1,095,323 | -0.12(-0.65%) |
Apr 20, 2018 | 19.46 | 19.57 | 18.98 | 19.23 | 1,495,988 | -0.23(-1.19%) |
Apr 19, 2018 | 19.35 | 19.60 | 18.96 | 19.46 | 2,073,535 | -0.05(-0.27%) |
Apr 18, 2018 | 19.18 | 19.66 | 19.18 | 19.52 | 4,490,682 | +0.54(+2.87%) |
Apr 17, 2018 | 18.43 | 19.05 | 18.28 | 18.97 | 2,143,831 | +0.79(+4.36%) |
Apr 16, 2018 | 18.11 | 18.30 | 17.92 | 18.18 | 1,466,750 | +0.16(+0.89%) |
Apr 13, 2018 | 18.19 | 18.51 | 17.82 | 18.02 | 1,633,301 | -0.10(-0.54%) |
Apr 12, 2018 | 17.82 | 18.27 | 17.81 | 18.12 | 1,304,626 | +0.45(+2.52%) |
Apr 11, 2018 | 17.82 | 17.98 | 17.53 | 17.67 | 1,281,186 | -0.33(-1.83%) |
Apr 10, 2018 | 17.70 | 18.14 | 17.64 | 18.00 | 2,307,537 | +0.62(+3.59%) |
Apr 09, 2018 | 17.41 | 17.65 | 17.24 | 17.38 | 1,705,414 | +0.13(+0.78%) |
Apr 06, 2018 | 17.94 | 18.08 | 17.17 | 17.24 | 2,320,011 | -0.73(-4.07%) |
Apr 05, 2018 | 17.71 | 18.05 | 17.66 | 17.98 | 2,363,186 | +0.46(+2.65%) |
Apr 04, 2018 | 17.24 | 17.57 | 17.04 | 17.51 | 1,761,279 | -0.04(-0.25%) |
Apr 03, 2018 | 17.60 | 17.73 | 17.22 | 17.56 | 2,559,937 | -0.09(-0.51%) |
Apr 02, 2018 | 18.00 | 18.17 | 17.43 | 17.65 | 1,718,492 | -0.48(-2.64%) |
Mar 29, 2018 | 18.12 | 18.12 | 18.12 | 0 | +0.49(+2.76%) | |
Mar 28, 2018 | 17.53 | 17.70 | 17.27 | 17.64 | 2,548,543 | -0.12(-0.70%) |
Mar 27, 2018 | 18.60 | 18.61 | 17.55 | 17.76 | 3,159,968 | -0.74(-4.02%) |
Mar 26, 2018 | 18.47 | 18.93 | 18.27 | 18.50 | 3,532,947 | +0.44(+2.45%) |
Mar 23, 2018 | 18.51 | 18.86 | 18.04 | 18.06 | 3,633,781 | -0.46(-2.49%) |
Mar 22, 2018 | 19.90 | 20.31 | 18.45 | 18.52 | 5,419,716 | -2.59(-12.25%) |
Mar 21, 2018 | 20.79 | 21.32 | 20.69 | 21.11 | 2,172,865 | +0.41(+1.97%) |
Mar 20, 2018 | 20.99 | 21.07 | 20.56 | 20.70 | 2,131,443 | -0.30(-1.43%) |
Mar 19, 2018 | 21.64 | 21.69 | 20.68 | 21.00 | 2,098,818 | -0.82(-3.74%) |
Mar 16, 2018 | 21.59 | 22.00 | 21.25 | 21.82 | 5,754,469 | +0.28(+1.32%) |
Mar 15, 2018 | 21.76 | 21.79 | 21.22 | 21.53 | 1,763,109 | -0.19(-0.90%) |
Mar 14, 2018 | 22.07 | 22.35 | 21.60 | 21.73 | 2,325,926 | -0.74(-3.27%) |
Mar 13, 2018 | 22.68 | 23.01 | 22.46 | 22.46 | 1,795,813 | -0.20(-0.90%) |
Mar 12, 2018 | 22.42 | 22.73 | 22.07 | 22.67 | 1,746,098 | +0.21(+0.95%) |
Mar 09, 2018 | 23.47 | 23.55 | 22.41 | 22.46 | 3,073,219 | +0.13(+0.60%) |
Mar 08, 2018 | 23.08 | 23.16 | 21.93 | 22.32 | 1,835,664 | -0.82(-3.56%) |
Mar 07, 2018 | 23.28 | 23.15 | 1,831,214 | +0.43(+1.91%) | ||
Mar 06, 2018 | 22.90 | 22.91 | 22.21 | 22.71 | 1,869,363 | -0.08(-0.35%) |
Mar 05, 2018 | 22.77 | 23.00 | 22.60 | 22.79 | 1,339,168 | -0.21(-0.92%) |
Mar 02, 2018 | 22.46 | 23.05 | 22.18 | 23.00 | 1,918,119 | +0.41(+1.80%) |
Mar 01, 2018 | 21.82 | 22.86 | 21.71 | 22.60 | 3,101,222 | +1.07(+4.98%) |
Feb 28, 2018 | 22.44 | 22.51 | 21.52 | 21.53 | 1,094,890 | -0.77(-3.46%) |
Feb 27, 2018 | 22.62 | 22.75 | 22.30 | 22.30 | 989,486 | -0.37(-1.64%) |
Feb 26, 2018 | 22.77 | 22.86 | 22.39 | 22.67 | 971,349 | +0.21(+0.95%) |
Feb 23, 2018 | 22.17 | 22.46 | 22.06 | 22.46 | 973,472 | +0.41(+1.85%) |
Feb 22, 2018 | 22.02 | 22.05 | 1,778,376 | -0.36(-1.62%) | ||
Feb 21, 2018 | 22.87 | 23.02 | 22.41 | 22.41 | 2,830,244 | -0.42(-1.82%) |
Feb 20, 2018 | 22.85 | 23.67 | 22.70 | 22.83 | 3,106,786 | -0.18(-0.77%) |
Feb 16, 2018 | 23.00 | 23.00 | 23.00 | 0 | +1.27(+5.83%) | |
Feb 15, 2018 | 22.11 | 22.14 | 21.52 | 21.74 | 1,248,595 | -0.18(-0.81%) |
Feb 14, 2018 | 20.86 | 21.93 | 20.75 | 21.92 | 1,724,625 | +0.80(+3.77%) |
Feb 13, 2018 | 20.35 | 21.29 | 20.35 | 21.12 | 2,174,317 | +0.71(+3.47%) |
Feb 12, 2018 | 19.94 | 20.59 | 19.88 | 20.41 | 1,291,598 | +0.55(+2.77%) |
Feb 09, 2018 | 20.22 | 20.38 | 19.31 | 19.86 | 2,599,859 | -0.18(-0.88%) |
Feb 08, 2018 | 20.84 | 20.95 | 20.04 | 20.04 | 1,746,587 | -0.81(-3.87%) |
Feb 07, 2018 | 20.70 | 21.06 | 20.53 | 20.84 | 2,001,954 | +0.13(+0.64%) |
Feb 06, 2018 | 20.08 | 20.83 | 19.69 | 20.71 | 1,860,226 | -0.06(-0.30%) |
Feb 05, 2018 | 20.68 | 21.29 | 20.45 | 20.77 | 1,647,986 | +0.03(+0.13%) |
Feb 02, 2018 | 21.22 | 21.25 | 20.69 | 20.75 | 1,366,407 | -0.66(-3.06%) |
Feb 01, 2018 | 21.18 | 21.67 | 21.09 | 21.40 | 1,407,133 | +0.11(+0.50%) |
Jan 31, 2018 | 21.87 | 21.97 | 21.07 | 21.30 | 1,583,793 | -0.45(-2.08%) |
Jan 30, 2018 | 22.10 | 22.23 | 21.62 | 21.75 | 2,252,792 | -0.63(-2.81%) |
Jan 29, 2018 | 22.35 | 22.72 | 22.28 | 22.38 | 1,579,353 | -0.01(-0.04%) |
Jan 26, 2018 | 22.13 | 22.41 | 21.97 | 22.38 | 1,283,892 | +0.35(+1.61%) |
Jan 25, 2018 | 22.38 | 22.38 | 21.75 | 22.03 | 1,384,904 | -0.11(-0.48%) |
Jan 24, 2018 | 22.27 | 22.35 | 21.86 | 22.14 | 1,668,545 | +0.10(+0.44%) |
Jan 23, 2018 | 22.10 | 22.15 | 21.53 | 22.04 | 1,494,289 | -0.12(-0.56%) |
Jan 22, 2018 | 21.88 | 22.20 | 21.80 | 22.16 | 2,130,293 | +0.18(+0.81%) |
Jan 19, 2018 | 22.18 | 22.29 | 21.76 | 21.99 | 1,598,043 | -0.24(-1.08%) |
Jan 18, 2018 | 21.90 | 22.27 | 21.78 | 22.23 | 2,001,888 | +0.22(+1.01%) |
Jan 17, 2018 | 21.86 | 22.01 | 21.69 | 22.00 | 1,714,595 | +0.22(+1.02%) |
Jan 16, 2018 | 22.23 | 22.38 | 21.66 | 21.78 | 1,933,855 | -0.50(-2.27%) |
Jan 12, 2018 | 22.29 | 22.29 | 22.29 | 0 | -0.48(-2.10%) | |
Jan 11, 2018 | 22.41 | 22.80 | 22.26 | 22.77 | 2,009,473 | +0.48(+2.18%) |
Jan 10, 2018 | 22.14 | 22.41 | 22.10 | 22.28 | 2,349,414 | +0.20(+0.92%) |
Jan 09, 2018 | 22.30 | 22.30 | 21.99 | 22.08 | 2,860,264 | -0.21(-0.95%) |
Jan 08, 2018 | 22.03 | 22.43 | 21.74 | 22.29 | 3,661,329 | +0.34(+1.53%) |
Jan 05, 2018 | 21.63 | 21.99 | 21.26 | 21.95 | 3,495,052 | +0.37(+1.72%) |
Jan 04, 2018 | 21.48 | 21.65 | 21.19 | 21.58 | 5,307,301 | +0.16(+0.74%) |
Jan 03, 2018 | 21.13 | 22.20 | 20.76 | 21.43 | 6,951,010 | +1.35(+6.72%) |
Jan 02, 2018 | 19.95 | 20.58 | 19.71 | 20.08 | 5,044,517 | +1.28(+6.80%) |
Dec 29, 2017 | 18.80 | 18.80 | 18.80 | 0 | -0.13(-0.70%) | |
Dec 28, 2017 | 18.60 | 18.95 | 18.52 | 18.93 | 1,591,754 | +0.36(+1.95%) |
Dec 27, 2017 | 18.88 | 18.88 | 18.53 | 18.57 | 1,321,173 | -0.25(-1.31%) |
Dec 26, 2017 | 18.69 | 18.89 | 18.64 | 18.82 | 857,784 | +0.16(+0.85%) |
Dec 22, 2017 | 18.54 | 18.70 | 18.42 | 18.66 | 1,400,573 | +0.11(+0.62%) |
Dec 21, 2017 | 18.22 | 18.67 | 18.22 | 18.54 | 1,771,602 | +0.21(+1.15%) |
Dec 20, 2017 | 18.22 | 18.40 | 18.05 | 18.33 | 2,398,870 | +0.32(+1.76%) |
Dec 19, 2017 | 18.27 | 18.31 | 17.99 | 18.01 | 2,758,874 | -0.22(-1.21%) |
Dec 18, 2017 | 18.38 | 18.46 | 18.19 | 18.23 | 2,341,553 | +0.06(+0.34%) |
Dec 15, 2017 | 18.09 | 18.32 | 18.08 | 18.17 | 2,446,460 | +0.16(+0.88%) |
Dec 14, 2017 | 18.36 | 18.56 | 18.00 | 18.01 | 1,075,759 | -0.37(-2.01%) |
Dec 13, 2017 | 18.22 | 18.52 | 18.07 | 18.38 | 1,236,307 | +0.16(+0.87%) |
Dec 12, 2017 | 18.26 | 18.60 | 18.17 | 18.22 | 1,703,757 | -0.03(-0.15%) |
Dec 11, 2017 | 18.70 | 18.78 | 18.12 | 18.25 | 2,062,305 | -0.25(-1.33%) |
Dec 08, 2017 | 18.45 | 18.81 | 18.37 | 18.50 | 2,003,099 | +0.00(+0.00%) |
Dec 07, 2017 | 18.12 | 18.55 | 17.97 | 3,011,586 | +0.00(+0.00%) | |
Dec 06, 2017 | 17.25 | 17.85 | 17.25 | 17.65 | 2,215,527 | +0.48(+2.77%) |
Dec 05, 2017 | 17.45 | 17.45 | 17.00 | 17.18 | 1,360,513 | -0.38(-2.16%) |
Dec 04, 2017 | 17.70 | 17.85 | 17.49 | 17.55 | 2,278,871 | +0.12(+0.71%) |
Dec 01, 2017 | 17.53 | 17.71 | 16.96 | 17.43 | 1,835,501 | -0.06(-0.35%) |
Nov 30, 2017 | 17.48 | 17.69 | 17.39 | 17.49 | 1,419,945 | +0.15(+0.86%) |
Nov 29, 2017 | 17.69 | 16.85 | 17.34 | 2,021,225 | +0.49(+2.93%) | |
Nov 28, 2017 | 16.72 | 16.96 | 16.50 | 16.85 | 1,971,564 | +0.11(+0.69%) |
Nov 27, 2017 | 16.65 | 16.86 | 16.36 | 16.73 | 1,349,616 | +0.09(+0.53%) |
Nov 24, 2017 | 16.83 | 16.92 | 16.63 | 16.65 | 437,954 | -0.11(-0.68%) |
Nov 22, 2017 | 16.75 | 16.98 | 16.73 | 16.76 | 1,409,593 | +0.11(+0.69%) |
Nov 21, 2017 | 16.66 | 16.85 | 16.59 | 16.65 | 1,658,126 | +0.14(+0.85%) |
Nov 20, 2017 | 16.14 | 16.67 | 16.14 | 16.51 | 1,276,242 | +0.34(+2.07%) |
Nov 17, 2017 | 15.84 | 16.22 | 15.84 | 16.17 | 1,577,512 | +0.20(+1.27%) |
Nov 16, 2017 | 16.09 | 16.19 | 15.77 | 15.97 | 1,784,054 | -0.07(-0.44%) |
Nov 15, 2017 | 15.69 | 16.07 | 15.50 | 16.04 | 2,414,212 | +0.10(+0.61%) |
Nov 14, 2017 | 16.17 | 16.27 | 15.88 | 15.94 | 1,014,704 | -0.41(-2.48%) |
Nov 13, 2017 | 16.32 | 16.55 | 16.21 | 16.35 | 1,106,144 | -0.08(-0.48%) |
Nov 10, 2017 | 16.51 | 16.53 | 16.08 | 16.43 | 2,006,561 | +0.02(+0.11%) |
Nov 09, 2017 | 16.20 | 16.47 | 16.16 | 16.41 | 2,164,548 | +0.00(+0.00%) |
Nov 08, 2017 | 16.41 | 16.45 | 16.14 | 16.41 | 2,192,580 | -0.12(-0.75%) |
Nov 07, 2017 | 16.59 | 16.62 | 16.37 | 16.53 | 2,255,941 | -0.01(-0.05%) |
Nov 06, 2017 | 16.89 | 17.05 | 16.54 | 16.54 | 2,454,765 | -0.28(-1.67%) |
Nov 03, 2017 | 17.15 | 17.17 | 16.51 | 16.82 | 2,427,398 | -0.37(-2.14%) |
Nov 02, 2017 | 17.33 | 17.57 | 17.17 | 17.19 | 1,871,969 | -0.11(-0.66%) |
Nov 01, 2017 | 17.38 | 17.89 | 17.15 | 17.30 | 2,167,437 | +0.24(+1.39%) |
Oct 31, 2017 | 17.01 | 17.18 | 16.79 | 17.07 | 2,090,117 | -0.01(-0.05%) |
Oct 30, 2017 | 16.86 | 17.23 | 16.79 | 17.08 | 2,175,128 | -0.15(-0.86%) |
Oct 27, 2017 | 16.68 | 17.35 | 16.58 | 17.22 | 3,086,501 | +0.11(+0.67%) |
Oct 26, 2017 | 18.18 | 18.42 | 17.06 | 17.11 | 4,825,268 | -1.85(-9.75%) |
Oct 25, 2017 | 19.05 | 19.15 | 18.76 | 18.96 | 1,806,378 | -0.13(-0.69%) |
Oct 24, 2017 | 18.99 | 19.27 | 18.99 | 19.09 | 1,652,914 | +0.16(+0.83%) |
Oct 23, 2017 | 19.18 | 19.18 | 18.85 | 18.93 | 1,868,239 | -0.28(-1.46%) |
Oct 20, 2017 | 19.27 | 19.41 | 19.04 | 19.21 | 1,820,691 | +0.09(+0.46%) |
Oct 19, 2017 | 18.68 | 19.16 | 18.56 | 19.13 | 1,807,771 | +0.21(+1.11%) |
Oct 18, 2017 | 18.49 | 18.95 | 18.49 | 18.92 | 1,851,376 | +0.39(+2.13%) |
Oct 17, 2017 | 18.57 | 18.67 | 18.34 | 18.52 | 2,161,064 | +0.56(+3.12%) |
Oct 16, 2017 | 18.40 | 18.40 | 17.88 | 17.96 | 1,501,804 | -0.25(-1.35%) |
Oct 13, 2017 | 18.25 | 18.39 | 18.02 | 18.21 | 3,069,161 | +0.32(+1.81%) |
Oct 12, 2017 | 17.52 | 17.93 | 17.46 | 17.88 | 2,235,188 | +0.27(+1.54%) |
Oct 11, 2017 | 16.87 | 17.78 | 16.71 | 17.61 | 6,172,497 | +1.14(+6.91%) |
Oct 10, 2017 | 16.38 | 16.58 | 16.11 | 16.47 | 1,956,293 | +0.17(+1.02%) |
Oct 09, 2017 | 16.54 | 16.60 | 16.16 | 16.30 | 1,608,862 | -0.24(-1.43%) |
Oct 06, 2017 | 16.76 | 16.80 | 16.44 | 16.54 | 1,465,531 | -0.27(-1.62%) |
Oct 05, 2017 | 16.88 | 17.06 | 16.76 | 16.81 | 1,447,308 | +0.05(+0.31%) |
Oct 04, 2017 | 16.88 | 17.00 | 16.74 | 16.76 | 1,073,349 | -0.11(-0.62%) |
Oct 03, 2017 | 17.06 | 17.09 | 16.66 | 16.86 | 1,193,876 | -0.09(-0.52%) |
Oct 02, 2017 | 16.65 | 17.08 | 16.62 | 16.95 | 1,833,700 | +0.28(+1.68%) |
Sep 29, 2017 | 16.45 | 16.82 | 16.45 | 16.67 | 1,428,416 | +0.22(+1.33%) |
Sep 28, 2017 | 16.49 | 16.53 | 16.18 | 16.45 | 1,468,847 | -0.03(-0.16%) |
Sep 27, 2017 | 16.62 | 15.88 | 16.48 | 2,615,834 | +0.47(+2.96%) | |
Sep 26, 2017 | 15.95 | 16.26 | 15.95 | 16.01 | 1,407,031 | +0.05(+0.33%) |
Sep 25, 2017 | 15.88 | 16.05 | 15.68 | 15.95 | 1,714,744 | +0.00(+0.00%) |
Sep 22, 2017 | 15.53 | 16.00 | 15.48 | 15.95 | 1,246,967 | +0.27(+1.73%) |
Sep 21, 2017 | 16.17 | 16.24 | 15.65 | 15.68 | 2,189,001 | -0.60(-3.71%) |
Sep 20, 2017 | 15.91 | 16.36 | 15.86 | 16.29 | 2,052,893 | +0.46(+2.88%) |
Sep 19, 2017 | 15.95 | 15.98 | 15.64 | 15.83 | 1,996,468 | -0.12(-0.77%) |
Sep 18, 2017 | 15.85 | 16.14 | 15.79 | 15.95 | 1,387,003 | +0.13(+0.83%) |
Sep 15, 2017 | 15.31 | 15.88 | 15.30 | 15.82 | 3,786,713 | +0.43(+2.79%) |
Sep 14, 2017 | 15.59 | 15.63 | 15.23 | 15.39 | 2,378,927 | -0.31(-1.95%) |
Sep 13, 2017 | 15.80 | 15.91 | 15.64 | 15.70 | 2,606,079 | -0.26(-1.65%) |
Sep 12, 2017 | 15.84 | 16.09 | 15.60 | 15.96 | 3,306,893 | -0.02(-0.11%) |
Sep 11, 2017 | 16.36 | 16.41 | 15.95 | 15.98 | 1,681,399 | -0.20(-1.25%) |
Sep 08, 2017 | 16.13 | 16.23 | 15.90 | 16.18 | 2,151,327 | -0.06(-0.38%) |
Sep 07, 2017 | 16.43 | 16.56 | 16.04 | 16.24 | 2,670,348 | -0.29(-1.75%) |
Sep 06, 2017 | 16.67 | 16.87 | 16.44 | 16.53 | 3,644,326 | -0.04(-0.26%) |
Sep 05, 2017 | 16.79 | 17.00 | 16.40 | 16.58 | 2,645,376 | -0.10(-0.58%) |
Sep 01, 2017 | 16.66 | 16.83 | 16.66 | 16.67 | 1,617,886 | +0.12(+0.74%) |
Aug 31, 2017 | 16.82 | 16.86 | 16.48 | 16.55 | 2,106,722 | -0.11(-0.68%) |
Aug 30, 2017 | 16.20 | 16.75 | 16.09 | 16.66 | 3,618,945 | +0.44(+2.70%) |
Aug 29, 2017 | 15.45 | 16.37 | 15.35 | 16.23 | 3,841,559 | +0.57(+3.64%) |
Aug 28, 2017 | 15.58 | 15.74 | 15.51 | 15.66 | 1,100,544 | +0.15(+0.96%) |
Aug 25, 2017 | 15.54 | 15.62 | 15.33 | 15.51 | 829,844 | +0.11(+0.74%) |
Aug 24, 2017 | 15.49 | 15.56 | 15.25 | 15.39 | 1,016,349 | -0.06(-0.40%) |
Aug 23, 2017 | 15.11 | 15.55 | 15.03 | 15.45 | 1,182,309 | +0.15(+0.97%) |
Aug 22, 2017 | 15.11 | 15.35 | 14.94 | 15.31 | 1,406,270 | +0.34(+2.28%) |
Aug 21, 2017 | 15.21 | 15.21 | 14.95 | 14.96 | 2,332,572 | -0.20(-1.33%) |
Aug 18, 2017 | 15.09 | 15.26 | 15.04 | 15.17 | 2,156,942 | -0.03(-0.17%) |
Aug 17, 2017 | 15.71 | 15.74 | 15.17 | 15.19 | 2,273,794 | -0.69(-4.36%) |
Aug 16, 2017 | 15.82 | 16.09 | 15.80 | 15.88 | 2,270,925 | +0.18(+1.17%) |
Aug 15, 2017 | 16.02 | 16.16 | 15.63 | 15.70 | 2,329,248 | -0.30(-1.86%) |
Aug 14, 2017 | 16.10 | 16.16 | 15.88 | 16.00 | 1,527,387 | -0.11(-0.71%) |
Aug 11, 2017 | 16.19 | 16.37 | 16.02 | 16.11 | 1,117,065 | -0.23(-1.39%) |
Aug 10, 2017 | 16.29 | 16.56 | 16.23 | 16.34 | 1,549,064 | -0.02(-0.11%) |
Aug 09, 2017 | 16.47 | 16.59 | 16.34 | 16.36 | 2,096,697 | -0.29(-1.74%) |
Aug 08, 2017 | 16.72 | 16.99 | 16.34 | 16.65 | 2,034,376 | -0.18(-1.04%) |
Aug 07, 2017 | 16.66 | 16.99 | 16.65 | 16.82 | 3,364,342 | +0.32(+1.96%) |
Aug 04, 2017 | 16.31 | 16.58 | 16.23 | 16.50 | 2,240,458 | +0.28(+1.73%) |
Aug 03, 2017 | 16.17 | 16.30 | 16.03 | 16.22 | 1,808,329 | +0.02(+0.11%) |
Aug 02, 2017 | 16.04 | 16.24 | 15.85 | 16.20 | 1,580,651 | +0.11(+0.65%) |
Aug 01, 2017 | 16.37 | 16.37 | 15.99 | 16.09 | 2,020,350 | -0.20(-1.24%) |
Jul 31, 2017 | 16.34 | 16.56 | 16.05 | 16.30 | 3,636,974 | +0.16(+0.98%) |
Jul 28, 2017 | 16.91 | 16.91 | 16.12 | 16.14 | 4,012,180 | -0.83(-4.90%) |
Jul 27, 2017 | 16.94 | 17.22 | 16.72 | 16.97 | 3,053,794 | -0.07(-0.41%) |
Jul 26, 2017 | 18.21 | 18.21 | 16.95 | 17.04 | 3,338,053 | -1.15(-6.31%) |
Jul 25, 2017 | 17.84 | 18.39 | 17.84 | 18.19 | 3,437,781 | +0.67(+3.80%) |
Jul 24, 2017 | 17.55 | 17.67 | 17.27 | 17.52 | 1,836,578 | -0.04(-0.20%) |
Jul 21, 2017 | 17.99 | 17.99 | 17.55 | 17.56 | 2,650,964 | -0.37(-2.05%) |
Jul 20, 2017 | 17.71 | 18.20 | 17.56 | 17.93 | 2,887,235 | +0.17(+0.94%) |
Jul 19, 2017 | 17.37 | 17.81 | 17.29 | 17.76 | 2,335,487 | +0.47(+2.74%) |
Jul 18, 2017 | 17.43 | 17.48 | 17.02 | 17.29 | 1,880,660 | -0.25(-1.40%) |
Jul 17, 2017 | 17.43 | 17.68 | 17.40 | 17.53 | 1,411,381 | +0.16(+0.91%) |
Jul 14, 2017 | 17.77 | 17.80 | 17.36 | 17.37 | 1,700,222 | -0.38(-2.12%) |
Jul 13, 2017 | 17.57 | 17.96 | 17.15 | 17.75 | 2,832,787 | +0.27(+1.55%) |
Jul 12, 2017 | 17.39 | 17.61 | 17.30 | 17.48 | 2,970,846 | +0.23(+1.32%) |
Jul 11, 2017 | 16.92 | 17.33 | 16.79 | 17.25 | 1,977,936 | +0.38(+2.23%) |
Jul 10, 2017 | 16.66 | 17.10 | 16.53 | 16.87 | 1,725,448 | +0.03(+0.16%) |
Jul 07, 2017 | 17.07 | 17.16 | 16.47 | 16.85 | 2,500,890 | -0.24(-1.38%) |
Jul 06, 2017 | 17.20 | 17.57 | 17.06 | 17.08 | 1,737,372 | -0.17(-0.96%) |
Jul 05, 2017 | 17.47 | 17.48 | 16.88 | 17.25 | 2,214,948 | -0.23(-1.30%) |
Jul 03, 2017 | 17.11 | 17.53 | 16.90 | 17.48 | 1,339,351 | +0.56(+3.31%) |
Jun 30, 2017 | 16.77 | 17.27 | 16.77 | 16.92 | 3,432,153 | +0.16(+0.93%) |
Jun 29, 2017 | 16.81 | 16.88 | 16.48 | 16.76 | 2,155,176 | +0.16(+0.94%) |
Jun 28, 2017 | 16.26 | 16.67 | 16.22 | 16.60 | 3,399,146 | +0.57(+3.58%) |
Jun 27, 2017 | 16.58 | 16.72 | 16.02 | 16.03 | 2,941,996 | -0.34(-2.07%) |
Jun 26, 2017 | 16.72 | 16.73 | 16.24 | 16.37 | 1,810,063 | -0.30(-1.78%) |
Jun 23, 2017 | 16.54 | 16.83 | 16.17 | 16.67 | 3,554,042 | +0.30(+1.81%) |
Jun 22, 2017 | 17.27 | 17.35 | 15.77 | 16.37 | 5,059,631 | +0.34(+2.12%) |
Jun 21, 2017 | 16.34 | 16.46 | 15.94 | 16.03 | 3,807,599 | -0.23(-1.39%) |
Jun 20, 2017 | 16.20 | 16.39 | 16.06 | 16.26 | 2,275,631 | -0.09(-0.53%) |
Jun 19, 2017 | 16.51 | 16.87 | 16.32 | 16.34 | 3,237,884 | +0.05(+0.32%) |
Jun 16, 2017 | 16.04 | 16.61 | 15.99 | 16.29 | 2,651,565 | +0.16(+0.97%) |
Jun 15, 2017 | 16.52 | 16.67 | 16.04 | 16.13 | 3,616,369 | -0.77(-4.58%) |
Jun 14, 2017 | 17.54 | 17.54 | 16.39 | 16.91 | 4,419,408 | -0.63(-3.57%) |
Jun 13, 2017 | 17.18 | 17.94 | 17.11 | 17.54 | 3,385,319 | +0.64(+3.81%) |
Jun 12, 2017 | 16.71 | 17.12 | 16.66 | 16.89 | 1,305,953 | +0.18(+1.09%) |
Jun 09, 2017 | 16.36 | 16.85 | 16.32 | 16.71 | 1,833,098 | +0.24(+1.48%) |
Jun 08, 2017 | 15.10 | 16.59 | 15.10 | 16.46 | 2,246,446 | +0.58(+3.67%) |
Jun 07, 2017 | 16.08 | 16.21 | 15.69 | 15.88 | 1,532,856 | -0.17(-1.08%) |
Jun 06, 2017 | 16.19 | 16.19 | 15.86 | 16.06 | 1,427,546 | -0.24(-1.44%) |
Jun 05, 2017 | 16.00 | 16.45 | 15.98 | 16.29 | 1,066,982 | +0.26(+1.63%) |
Jun 02, 2017 | 16.08 | 16.25 | 16.00 | 16.03 | 1,057,143 | -0.08(-0.49%) |
Jun 01, 2017 | 15.79 | 16.12 | 15.63 | 16.11 | 2,003,868 | +0.35(+2.21%) |
May 31, 2017 | 15.78 | 15.81 | 15.22 | 15.76 | 1,651,814 | -0.06(-0.38%) |
May 30, 2017 | 15.74 | 15.93 | 15.50 | 15.82 | 1,145,427 | +0.04(+0.28%) |
May 26, 2017 | 15.98 | 15.98 | 15.66 | 15.78 | 1,054,858 | -0.20(-1.25%) |
May 25, 2017 | 16.36 | 16.51 | 15.91 | 15.98 | 1,820,793 | -0.33(-2.03%) |
May 24, 2017 | 16.61 | 16.88 | 16.22 | 16.31 | 2,120,075 | -0.28(-1.68%) |
May 23, 2017 | 16.06 | 16.75 | 15.96 | 16.59 | 1,974,457 | +0.53(+3.31%) |
May 22, 2017 | 16.12 | 16.21 | 15.92 | 16.06 | 2,619,345 | +0.14(+0.88%) |
May 19, 2017 | 15.52 | 16.11 | 15.47 | 15.92 | 2,007,023 | +0.54(+3.51%) |
May 18, 2017 | 15.15 | 15.51 | 14.94 | 15.38 | 1,752,682 | +0.11(+0.74%) |
May 17, 2017 | 15.83 | 15.80 | 15.25 | 15.26 | 1,674,559 | -0.57(-3.58%) |
May 16, 2017 | 15.86 | 15.95 | 15.59 | 15.83 | 1,403,830 | +0.07(+0.44%) |
May 15, 2017 | 15.61 | 15.82 | 15.45 | 15.76 | 1,742,210 | +0.43(+2.78%) |
May 12, 2017 | 15.47 | 15.58 | 15.18 | 15.33 | 1,405,930 | -0.20(-1.29%) |
May 11, 2017 | 15.91 | 15.99 | 15.52 | 15.53 | 1,457,522 | -0.34(-2.14%) |
May 10, 2017 | 15.86 | 15.99 | 15.59 | 15.87 | 1,712,789 | +0.12(+0.77%) |
May 09, 2017 | 15.92 | 16.07 | 15.67 | 15.75 | 948,935 | -0.13(-0.82%) |
May 08, 2017 | 15.87 | 16.00 | 15.68 | 15.88 | 1,142,934 | -0.10(-0.60%) |
May 05, 2017 | 16.13 | 16.26 | 15.79 | 15.98 | 1,225,345 | -0.02(-0.11%) |
May 04, 2017 | 15.66 | 16.13 | 15.65 | 15.99 | 1,887,301 | +0.17(+1.10%) |
May 03, 2017 | 16.21 | 16.26 | 15.74 | 15.82 | 1,835,008 | -0.53(-3.25%) |
May 02, 2017 | 16.31 | 16.55 | 16.18 | 16.35 | 1,348,555 | -0.05(-0.32%) |