Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 13.92 | 14.35 | 13.61 | 14.04 | 7,340,508 | +0.11(+0.75%) |
Feb 27, 2018 | 14.24 | 14.55 | 13.88 | 13.93 | 6,126,340 | -0.31(-2.19%) |
Feb 26, 2018 | 14.06 | 14.27 | 13.93 | 14.24 | 3,837,032 | +0.15(+1.08%) |
Feb 23, 2018 | 14.13 | 14.22 | 13.87 | 14.09 | 2,822,092 | -0.01(-0.07%) |
Feb 22, 2018 | 14.28 | 14.58 | 14.07 | 14.10 | 2,852,576 | -0.12(-0.84%) |
Feb 21, 2018 | 14.33 | 14.52 | 14.01 | 14.22 | 4,192,116 | -0.06(-0.44%) |
Feb 20, 2018 | 14.30 | 14.45 | 14.21 | 14.28 | 3,292,076 | -0.05(-0.37%) |
Feb 16, 2018 | 14.34 | 14.34 | 14.34 | 0 | +0.16(+1.11%) | |
Feb 15, 2018 | 14.05 | 14.19 | 13.88 | 14.18 | 3,129,064 | +0.24(+1.74%) |
Feb 14, 2018 | 13.54 | 14.03 | 13.54 | 13.94 | 3,689,148 | +0.27(+1.96%) |
Feb 13, 2018 | 13.67 | 13.74 | 13.40 | 13.67 | 2,202,080 | -0.00(-0.04%) |
Feb 12, 2018 | 13.57 | 13.84 | 13.46 | 13.67 | 2,778,976 | +0.08(+0.63%) |
Feb 09, 2018 | 13.71 | 13.79 | 13.23 | 13.59 | 4,419,804 | -0.04(-0.31%) |
Feb 08, 2018 | 13.87 | 13.58 | 13.63 | 3,780,760 | -0.08(-0.58%) | |
Feb 07, 2018 | 13.90 | 13.92 | 13.69 | 13.71 | 2,548,240 | -0.19(-1.38%) |
Feb 06, 2018 | 13.81 | 14.15 | 13.59 | 13.90 | 4,747,400 | -0.30(-2.14%) |
Feb 05, 2018 | 14.31 | 14.41 | 13.98 | 14.21 | 2,500,948 | -0.11(-0.79%) |
Feb 02, 2018 | 14.39 | 14.65 | 14.22 | 14.32 | 3,405,124 | -0.15(-1.02%) |
Feb 01, 2018 | 14.49 | 14.57 | 14.39 | 14.47 | 2,882,948 | -0.08(-0.57%) |
Jan 31, 2018 | 14.82 | 14.97 | 14.53 | 14.55 | 3,369,960 | -0.28(-1.87%) |
Jan 30, 2018 | 14.44 | 14.91 | 14.34 | 14.83 | 4,208,804 | +0.42(+2.90%) |
Jan 29, 2018 | 14.52 | 14.75 | 14.36 | 14.41 | 4,639,988 | -0.11(-0.76%) |
Jan 26, 2018 | 14.65 | 14.66 | 14.43 | 14.52 | 4,273,644 | -0.19(-1.26%) |
Jan 25, 2018 | 14.54 | 14.71 | 14.36 | 14.71 | 2,988,504 | +0.27(+1.87%) |
Jan 24, 2018 | 13.98 | 14.57 | 13.92 | 14.44 | 5,090,852 | +0.50(+3.57%) |
Jan 23, 2018 | 13.68 | 13.98 | 13.59 | 13.94 | 4,016,592 | +0.16(+1.18%) |
Jan 22, 2018 | 13.91 | 13.94 | 13.70 | 13.78 | 4,835,544 | -0.24(-1.69%) |
Jan 19, 2018 | 14.05 | 14.18 | 13.91 | 14.01 | 4,629,012 | -0.06(-0.41%) |
Jan 18, 2018 | 14.20 | 13.81 | 14.07 | 4,930,436 | -0.01(-0.07%) | |
Jan 17, 2018 | 14.10 | 14.31 | 13.86 | 14.08 | 5,052,680 | -0.02(-0.16%) |
Jan 16, 2018 | 14.27 | 14.35 | 14.02 | 14.10 | 4,070,756 | -0.09(-0.60%) |
Jan 12, 2018 | 14.19 | 14.19 | 14.19 | 0 | -0.37(-2.52%) | |
Jan 11, 2018 | 14.75 | 14.79 | 14.33 | 14.55 | 4,670,428 | -0.10(-0.65%) |
Jan 10, 2018 | 14.67 | 14.65 | 8,355,264 | +1.00(+7.33%) | ||
Jan 09, 2018 | 13.99 | 13.99 | 13.01 | 13.65 | 11,190,032 | -0.21(-1.52%) |
Jan 08, 2018 | 13.32 | 13.94 | 13.05 | 13.86 | 8,920,540 | +0.54(+4.09%) |
Jan 05, 2018 | 13.10 | 13.46 | 12.95 | 13.31 | 11,872,572 | +0.25(+1.93%) |
Jan 04, 2018 | 13.49 | 13.55 | 12.76 | 13.06 | 23,805,148 | -1.46(-10.04%) |
Jan 03, 2018 | 14.49 | 14.55 | 14.32 | 14.52 | 5,639,580 | +0.02(+0.16%) |
Jan 02, 2018 | 14.40 | 14.51 | 14.38 | 14.50 | 4,840,616 | +0.15(+1.05%) |
Dec 29, 2017 | 14.35 | 14.35 | 14.35 | 0 | +0.02(+0.10%) | |
Dec 28, 2017 | 14.20 | 14.34 | 14.10 | 14.33 | 1,998,360 | +0.11(+0.79%) |
Dec 27, 2017 | 14.19 | 14.32 | 14.12 | 14.22 | 2,503,848 | -0.01(-0.11%) |
Dec 26, 2017 | 14.06 | 14.33 | 14.04 | 14.23 | 1,663,316 | +0.21(+1.46%) |
Dec 22, 2017 | 13.95 | 14.10 | 13.84 | 14.03 | 3,041,760 | +0.10(+0.70%) |
Dec 21, 2017 | 14.23 | 14.29 | 13.77 | 13.93 | 6,271,644 | -0.25(-1.73%) |
Dec 20, 2017 | 14.63 | 14.63 | 14.17 | 14.18 | 3,272,784 | -0.36(-2.46%) |
Dec 19, 2017 | 14.57 | 14.72 | 14.46 | 14.54 | 4,220,788 | -0.05(-0.36%) |
Dec 18, 2017 | 14.38 | 14.62 | 14.20 | 14.59 | 6,324,932 | +0.33(+2.30%) |
Dec 15, 2017 | 14.55 | 14.78 | 14.20 | 14.26 | 6,025,796 | -0.30(-2.04%) |
Dec 14, 2017 | 14.70 | 14.86 | 14.42 | 14.56 | 5,740,672 | -0.07(-0.48%) |
Dec 13, 2017 | 14.29 | 14.71 | 14.15 | 14.63 | 4,826,656 | +0.31(+2.20%) |
Dec 12, 2017 | 14.70 | 14.88 | 14.31 | 14.31 | 4,858,356 | -0.30(-2.05%) |
Dec 11, 2017 | 15.31 | 15.59 | 14.43 | 14.61 | 7,113,968 | -0.77(-5.01%) |
Dec 08, 2017 | 15.01 | 15.47 | 14.98 | 15.38 | 8,494,852 | +0.39(+2.60%) |
Dec 07, 2017 | 14.73 | 15.08 | 14.65 | 14.99 | 3,880,776 | +0.29(+1.94%) |
Dec 06, 2017 | 14.55 | 14.82 | 14.42 | 14.71 | 4,338,820 | +0.21(+1.43%) |
Dec 05, 2017 | 14.44 | 14.71 | 14.35 | 14.50 | 5,066,584 | +0.03(+0.21%) |
Dec 04, 2017 | 14.66 | 14.82 | 14.43 | 14.47 | 6,419,796 | -0.04(-0.24%) |
Dec 01, 2017 | 14.55 | 14.71 | 14.18 | 14.51 | 7,424,520 | -0.10(-0.70%) |
Nov 30, 2017 | 14.76 | 14.89 | 14.23 | 14.61 | 24,542,992 | -0.24(-1.60%) |
Nov 29, 2017 | 14.50 | 15.22 | 14.45 | 14.85 | 9,349,516 | +0.39(+2.72%) |
Nov 28, 2017 | 13.89 | 14.56 | 13.80 | 14.45 | 6,654,772 | +0.57(+4.07%) |
Nov 27, 2017 | 13.88 | 14.03 | 13.70 | 13.89 | 7,857,904 | +0.00(+0.00%) |
Nov 24, 2017 | 14.00 | 14.00 | 13.75 | 13.89 | 2,506,136 | +0.05(+0.36%) |
Nov 22, 2017 | 13.80 | 13.96 | 13.65 | 13.84 | 4,902,368 | +0.06(+0.44%) |
Nov 21, 2017 | 13.77 | 13.90 | 13.46 | 13.78 | 7,085,444 | +0.11(+0.82%) |
Nov 20, 2017 | 13.50 | 13.85 | 13.42 | 13.66 | 4,910,472 | +0.16(+1.20%) |
Nov 17, 2017 | 13.24 | 13.52 | 13.05 | 13.50 | 6,155,284 | +0.25(+1.87%) |
Nov 16, 2017 | 13.06 | 13.29 | 12.87 | 13.26 | 3,854,772 | +0.26(+1.96%) |
Nov 15, 2017 | 12.84 | 13.15 | 12.79 | 13.00 | 5,410,748 | +0.11(+0.87%) |
Nov 14, 2017 | 12.89 | 13.11 | 12.64 | 12.89 | 7,096,564 | +0.00(+0.00%) |
Nov 13, 2017 | 12.58 | 12.98 | 12.52 | 12.89 | 4,707,052 | +0.20(+1.60%) |
Nov 10, 2017 | 12.73 | 12.86 | 12.45 | 12.69 | 4,347,944 | +0.09(+0.71%) |
Nov 09, 2017 | 12.40 | 12.66 | 12.29 | 12.60 | 4,757,772 | +0.35(+2.84%) |
Nov 08, 2017 | 12.53 | 12.60 | 12.22 | 12.25 | 8,851,572 | -0.28(-2.24%) |
Nov 07, 2017 | 12.50 | 12.67 | 12.37 | 12.53 | 5,517,300 | +0.04(+0.34%) |
Nov 06, 2017 | 12.30 | 12.52 | 12.24 | 12.48 | 6,047,920 | +0.21(+1.67%) |
Nov 03, 2017 | 11.93 | 12.35 | 11.74 | 12.28 | 6,890,624 | +0.35(+2.93%) |
Nov 02, 2017 | 11.80 | 12.57 | 11.60 | 11.93 | 14,875,464 | +0.71(+6.38%) |
Nov 01, 2017 | 11.28 | 11.41 | 11.12 | 11.21 | 8,694,716 | -0.03(-0.24%) |
Oct 31, 2017 | 11.32 | 11.48 | 11.21 | 11.24 | 6,395,004 | -0.07(-0.60%) |
Oct 30, 2017 | 11.03 | 11.32 | 10.94 | 11.31 | 6,969,976 | +0.17(+1.53%) |
Oct 27, 2017 | 11.13 | 11.20 | 11.03 | 11.14 | 5,773,924 | +0.03(+0.22%) |
Oct 26, 2017 | 11.14 | 11.24 | 10.94 | 11.12 | 4,125,252 | -0.06(-0.51%) |
Oct 25, 2017 | 11.10 | 11.25 | 11.00 | 11.17 | 6,585,740 | +0.04(+0.31%) |
Oct 24, 2017 | 11.12 | 11.24 | 11.00 | 11.14 | 6,199,880 | -0.06(-0.49%) |
Oct 23, 2017 | 11.13 | 11.47 | 11.13 | 11.19 | 6,802,124 | -0.00(-0.02%) |
Oct 20, 2017 | 11.28 | 11.38 | 11.12 | 11.20 | 3,672,496 | -0.05(-0.44%) |
Oct 19, 2017 | 11.24 | 11.30 | 10.97 | 11.24 | 5,307,352 | +0.01(+0.07%) |
Oct 18, 2017 | 11.24 | 11.34 | 11.01 | 11.24 | 5,291,660 | -0.01(-0.09%) |
Oct 17, 2017 | 11.31 | 11.37 | 10.97 | 11.25 | 6,109,980 | +0.01(+0.04%) |
Oct 16, 2017 | 11.45 | 11.49 | 11.14 | 11.24 | 8,783,512 | -0.27(-2.32%) |
Oct 13, 2017 | 11.62 | 11.63 | 11.43 | 11.51 | 5,766,536 | -0.20(-1.71%) |
Oct 12, 2017 | 11.81 | 11.88 | 11.56 | 11.71 | 4,312,516 | -0.09(-0.76%) |
Oct 11, 2017 | 11.60 | 11.80 | 11.54 | 11.80 | 5,179,988 | +0.28(+2.39%) |
Oct 10, 2017 | 11.80 | 11.87 | 11.44 | 11.53 | 9,613,900 | -0.29(-2.50%) |
Oct 09, 2017 | 11.97 | 12.02 | 11.77 | 11.82 | 6,817,316 | -0.12(-0.96%) |
Oct 06, 2017 | 12.05 | 12.10 | 11.89 | 11.94 | 9,169,116 | -0.06(-0.54%) |
Oct 05, 2017 | 11.99 | 12.21 | 11.77 | 12.00 | 19,427,532 | -0.03(-0.21%) |
Oct 04, 2017 | 11.71 | 12.04 | 11.63 | 12.03 | 15,326,980 | +0.23(+1.95%) |
Oct 03, 2017 | 12.43 | 12.49 | 11.58 | 11.79 | 18,353,728 | -0.62(-4.99%) |
Oct 02, 2017 | 12.33 | 12.58 | 12.19 | 12.41 | 14,341,432 | +0.18(+1.50%) |
Sep 29, 2017 | 11.44 | 12.29 | 11.40 | 12.23 | 37,431,884 | +0.87(+7.67%) |
Sep 28, 2017 | 11.97 | 12.00 | 10.65 | 11.36 | 123,164,528 | -5.51(-32.65%) |
Sep 27, 2017 | 16.84 | 16.87 | 3,481,968 | -0.11(-0.66%) | ||
Sep 26, 2017 | 17.35 | 17.35 | 16.97 | 16.98 | 2,156,632 | -0.31(-1.78%) |
Sep 25, 2017 | 17.50 | 17.54 | 17.15 | 17.29 | 3,004,820 | -0.21(-1.20%) |
Sep 22, 2017 | 17.43 | 17.57 | 17.27 | 17.50 | 2,690,668 | +0.12(+0.71%) |
Sep 21, 2017 | 17.58 | 17.61 | 17.31 | 17.38 | 1,981,520 | -0.18(-1.04%) |
Sep 20, 2017 | 17.32 | 17.57 | 17.23 | 17.56 | 3,480,560 | +0.19(+1.11%) |
Sep 19, 2017 | 17.31 | 17.40 | 17.02 | 17.36 | 4,069,428 | +0.05(+0.29%) |
Sep 18, 2017 | 17.69 | 17.75 | 17.22 | 17.32 | 4,679,872 | -0.26(-1.47%) |
Sep 15, 2017 | 17.98 | 18.12 | 17.52 | 17.57 | 3,299,480 | -0.51(-2.85%) |
Sep 14, 2017 | 18.61 | 18.61 | 18.05 | 18.09 | 2,862,024 | -0.65(-3.48%) |
Sep 13, 2017 | 18.34 | 18.86 | 18.34 | 18.74 | 3,420,024 | +0.34(+1.83%) |
Sep 12, 2017 | 18.38 | 18.48 | 18.15 | 18.40 | 2,928,244 | +0.12(+0.66%) |
Sep 11, 2017 | 17.95 | 18.31 | 17.73 | 18.28 | 7,883,608 | +0.47(+2.62%) |
Sep 08, 2017 | 17.78 | 17.83 | 17.43 | 17.82 | 4,927,680 | +0.01(+0.04%) |
Sep 07, 2017 | 18.74 | 18.86 | 17.77 | 17.81 | 5,542,024 | -0.97(-5.19%) |
Sep 06, 2017 | 19.05 | 19.10 | 18.52 | 18.78 | 6,218,196 | -0.18(-0.95%) |
Sep 05, 2017 | 18.62 | 18.98 | 18.45 | 18.96 | 8,007,168 | +0.22(+1.19%) |
Sep 01, 2017 | 18.68 | 18.80 | 18.45 | 18.74 | 3,489,364 | +0.09(+0.47%) |
Aug 31, 2017 | 18.48 | 18.91 | 18.48 | 18.65 | 4,191,112 | +0.12(+0.63%) |
Aug 30, 2017 | 18.76 | 18.76 | 18.49 | 18.54 | 4,731,672 | -0.27(-1.45%) |
Aug 29, 2017 | 18.80 | 18.89 | 18.72 | 18.81 | 2,655,740 | -0.05(-0.29%) |
Aug 28, 2017 | 18.81 | 18.95 | 18.68 | 18.86 | 4,511,288 | -0.02(-0.09%) |
Aug 25, 2017 | 18.92 | 19.03 | 18.81 | 18.88 | 3,819,756 | +0.00(+0.03%) |
Aug 24, 2017 | 18.79 | 18.97 | 18.66 | 18.88 | 2,549,404 | +0.08(+0.41%) |
Aug 23, 2017 | 18.83 | 19.00 | 18.70 | 18.80 | 2,957,696 | -0.18(-0.95%) |
Aug 22, 2017 | 18.39 | 19.73 | 18.27 | 18.98 | 7,159,816 | +0.71(+3.90%) |
Aug 21, 2017 | 18.29 | 18.41 | 18.04 | 18.27 | 3,619,356 | -0.04(-0.19%) |
Aug 18, 2017 | 18.14 | 18.62 | 18.03 | 18.30 | 4,939,520 | +0.11(+0.58%) |
Aug 17, 2017 | 18.24 | 18.42 | 18.18 | 18.20 | 5,403,320 | -0.07(-0.38%) |
Aug 16, 2017 | 17.95 | 18.37 | 17.80 | 18.27 | 3,008,496 | +0.46(+2.58%) |
Aug 15, 2017 | 17.92 | 17.92 | 17.67 | 17.80 | 2,157,220 | -0.10(-0.56%) |
Aug 14, 2017 | 17.58 | 18.06 | 17.48 | 17.91 | 3,457,484 | +0.51(+2.90%) |
Aug 11, 2017 | 17.42 | 17.57 | 17.26 | 17.40 | 3,762,600 | -0.05(-0.29%) |
Aug 10, 2017 | 17.84 | 17.88 | 17.41 | 17.45 | 6,614,652 | -0.44(-2.43%) |
Aug 09, 2017 | 17.73 | 17.91 | 17.64 | 17.89 | 4,175,984 | +0.06(+0.32%) |
Aug 08, 2017 | 17.80 | 17.95 | 17.76 | 17.83 | 4,229,572 | +0.00(+0.00%) |
Aug 07, 2017 | 17.75 | 17.90 | 17.72 | 17.83 | 2,581,080 | +0.04(+0.24%) |
Aug 04, 2017 | 17.82 | 17.89 | 17.71 | 17.79 | 3,467,660 | +0.10(+0.57%) |
Aug 03, 2017 | 17.82 | 18.00 | 17.54 | 17.68 | 8,562,700 | -0.14(-0.79%) |
Aug 02, 2017 | 17.91 | 17.94 | 17.43 | 17.82 | 16,608,796 | +1.11(+6.67%) |
Aug 01, 2017 | 16.75 | 16.86 | 16.70 | 16.71 | 6,603,252 | +0.06(+0.35%) |
Jul 31, 2017 | 16.75 | 16.84 | 16.57 | 16.65 | 4,435,816 | -0.11(-0.66%) |
Jul 28, 2017 | 16.61 | 16.84 | 16.50 | 16.76 | 7,842,464 | +0.14(+0.84%) |
Jul 27, 2017 | 17.27 | 17.27 | 16.56 | 16.62 | 8,433,552 | -0.57(-3.29%) |
Jul 26, 2017 | 17.46 | 17.60 | 17.18 | 17.19 | 3,406,492 | -0.31(-1.79%) |
Jul 25, 2017 | 17.45 | 17.75 | 17.25 | 17.50 | 5,736,948 | +0.07(+0.42%) |
Jul 24, 2017 | 17.33 | 17.62 | 17.30 | 17.43 | 6,321,892 | +0.05(+0.27%) |
Jul 21, 2017 | 17.42 | 17.63 | 17.27 | 17.38 | 2,043,800 | -0.12(-0.70%) |
Jul 20, 2017 | 17.59 | 17.68 | 17.50 | 17.50 | 2,568,640 | +0.00(+0.01%) |
Jul 19, 2017 | 17.48 | 17.59 | 17.35 | 17.50 | 4,633,244 | +0.01(+0.04%) |
Jul 18, 2017 | 17.68 | 17.69 | 17.41 | 17.49 | 3,044,760 | -0.18(-1.02%) |
Jul 17, 2017 | 17.98 | 18.03 | 17.46 | 17.67 | 7,968,744 | -0.26(-1.44%) |
Jul 14, 2017 | 17.56 | 18.10 | 17.49 | 17.93 | 4,263,888 | +0.42(+2.40%) |
Jul 13, 2017 | 17.50 | 17.70 | 17.08 | 17.51 | 10,716,280 | -0.44(-2.44%) |
Jul 12, 2017 | 17.98 | 18.20 | 17.82 | 17.95 | 2,480,288 | +0.08(+0.42%) |
Jul 11, 2017 | 17.73 | 17.88 | 17.38 | 17.87 | 3,571,300 | +0.13(+0.75%) |
Jul 10, 2017 | 18.04 | 18.07 | 17.62 | 17.74 | 2,802,900 | -0.35(-1.92%) |
Jul 07, 2017 | 17.82 | 18.09 | 17.70 | 18.09 | 2,601,604 | +0.29(+1.66%) |
Jul 06, 2017 | 18.24 | 18.30 | 17.77 | 17.79 | 3,390,096 | -0.50(-2.72%) |
Jul 05, 2017 | 18.13 | 18.39 | 17.79 | 18.29 | 2,799,008 | +0.16(+0.88%) |
Jul 03, 2017 | 18.29 | 18.55 | 17.95 | 18.13 | 1,307,052 | -0.16(-0.86%) |
Jun 30, 2017 | 18.42 | 18.44 | 18.13 | 18.29 | 1,639,516 | -0.03(-0.16%) |
Jun 29, 2017 | 18.82 | 18.82 | 18.12 | 18.32 | 7,000,536 | -0.50(-2.67%) |
Jun 28, 2017 | 18.77 | 18.92 | 18.50 | 18.82 | 2,911,840 | +0.09(+0.45%) |
Jun 27, 2017 | 19.45 | 19.50 | 18.52 | 18.73 | 5,139,832 | -0.70(-3.61%) |
Jun 26, 2017 | 19.40 | 19.54 | 18.98 | 19.44 | 3,438,548 | +0.11(+0.54%) |
Jun 23, 2017 | 19.76 | 19.32 | 19.33 | 3,615,760 | -0.34(-1.72%) | |
Jun 22, 2017 | 19.55 | 19.83 | 19.55 | 19.67 | 3,082,952 | +0.09(+0.45%) |
Jun 21, 2017 | 19.44 | 19.76 | 19.44 | 19.58 | 3,965,172 | +0.12(+0.63%) |
Jun 20, 2017 | 19.49 | 19.62 | 19.34 | 19.46 | 5,430,096 | -0.03(-0.15%) |
Jun 19, 2017 | 19.14 | 19.68 | 19.10 | 19.49 | 5,529,928 | +0.42(+2.23%) |
Jun 16, 2017 | 19.03 | 19.17 | 18.81 | 19.07 | 7,340,168 | +0.16(+0.86%) |
Jun 15, 2017 | 18.50 | 18.92 | 18.49 | 18.90 | 6,172,112 | +0.23(+1.26%) |
Jun 14, 2017 | 18.18 | 18.70 | 18.04 | 18.67 | 3,415,012 | +0.46(+2.54%) |
Jun 13, 2017 | 17.91 | 18.50 | 17.81 | 18.20 | 4,118,400 | +0.28(+1.59%) |
Jun 12, 2017 | 17.30 | 18.03 | 17.11 | 17.92 | 4,119,532 | +0.67(+3.90%) |
Jun 09, 2017 | 17.58 | 17.88 | 16.92 | 17.25 | 3,431,424 | -0.28(-1.58%) |
Jun 08, 2017 | 17.34 | 17.66 | 17.17 | 17.52 | 1,780,736 | +0.21(+1.20%) |
Jun 07, 2017 | 17.59 | 17.75 | 17.10 | 17.32 | 3,373,788 | -0.12(-0.67%) |
Jun 06, 2017 | 17.53 | 17.65 | 17.12 | 17.43 | 7,117,600 | -0.36(-2.04%) |
Jun 05, 2017 | 16.83 | 18.09 | 16.70 | 17.80 | 14,366,564 | +0.88(+5.19%) |
Jun 02, 2017 | 16.79 | 17.00 | 16.67 | 16.92 | 3,211,940 | +0.21(+1.24%) |
Jun 01, 2017 | 16.59 | 16.87 | 16.58 | 16.71 | 3,996,640 | +0.00(+0.01%) |
May 31, 2017 | 17.14 | 17.16 | 16.54 | 16.71 | 3,879,356 | -0.38(-2.25%) |
May 30, 2017 | 17.17 | 17.17 | 16.97 | 17.09 | 2,584,652 | -0.07(-0.39%) |
May 26, 2017 | 17.34 | 17.36 | 17.03 | 17.16 | 1,859,992 | -0.12(-0.72%) |
May 25, 2017 | 17.12 | 17.34 | 16.98 | 17.29 | 4,162,180 | +0.22(+1.30%) |
May 24, 2017 | 16.95 | 17.09 | 16.78 | 17.07 | 3,422,464 | +0.17(+1.01%) |
May 23, 2017 | 17.21 | 17.35 | 16.87 | 16.89 | 2,304,684 | -0.32(-1.84%) |
May 22, 2017 | 17.19 | 17.29 | 16.91 | 17.21 | 4,365,416 | +0.30(+1.76%) |
May 19, 2017 | 17.20 | 17.25 | 16.73 | 16.91 | 6,528,904 | -0.25(-1.46%) |
May 18, 2017 | 16.98 | 17.23 | 16.78 | 17.16 | 3,396,784 | +0.15(+0.90%) |
May 17, 2017 | 17.38 | 17.38 | 16.93 | 17.01 | 2,889,796 | -0.41(-2.37%) |
May 16, 2017 | 17.81 | 17.81 | 17.37 | 17.43 | 4,990,452 | -0.46(-2.56%) |
May 15, 2017 | 17.66 | 18.04 | 17.57 | 17.88 | 4,997,560 | +0.28(+1.58%) |
May 12, 2017 | 17.23 | 17.66 | 17.18 | 17.61 | 5,188,424 | +0.37(+2.15%) |
May 11, 2017 | 17.80 | 18.08 | 17.21 | 17.23 | 4,206,468 | -0.54(-3.04%) |
May 10, 2017 | 17.98 | 18.17 | 17.62 | 17.77 | 4,477,324 | -0.22(-1.24%) |
May 09, 2017 | 18.25 | 18.25 | 17.98 | 18.00 | 6,815,744 | -0.35(-1.92%) |
May 08, 2017 | 18.80 | 18.97 | 18.20 | 18.35 | 8,694,072 | -0.70(-3.69%) |
May 05, 2017 | 19.09 | 19.62 | 18.91 | 19.05 | 8,638,428 | +0.21(+1.11%) |
May 04, 2017 | 18.65 | 18.88 | 18.29 | 18.84 | 6,108,084 | +0.37(+1.98%) |
May 03, 2017 | 18.62 | 19.12 | 18.18 | 18.48 | 21,518,040 | -1.94(-9.48%) |
May 02, 2017 | 19.96 | 20.48 | 19.67 | 20.41 | 6,783,368 | +0.51(+2.58%) |
May 01, 2017 | 19.48 | 19.98 | 19.45 | 19.90 | 3,504,584 | +0.41(+2.10%) |
Apr 28, 2017 | 19.70 | 19.75 | 19.35 | 19.49 | 2,807,968 | +0.01(+0.04%) |
Apr 27, 2017 | 19.20 | 19.86 | 19.17 | 19.48 | 3,481,476 | +0.56(+2.97%) |
Apr 26, 2017 | 18.84 | 19.07 | 18.65 | 18.92 | 3,090,792 | +0.19(+0.99%) |
Apr 25, 2017 | 18.75 | 18.98 | 18.67 | 18.73 | 2,650,280 | +0.01(+0.07%) |
Apr 24, 2017 | 19.10 | 19.22 | 18.70 | 18.72 | 3,566,212 | -0.09(-0.45%) |
Apr 21, 2017 | 18.93 | 19.03 | 18.80 | 18.81 | 1,664,328 | -0.17(-0.88%) |
Apr 20, 2017 | 18.59 | 19.06 | 18.52 | 18.98 | 1,639,412 | +0.45(+2.43%) |
Apr 19, 2017 | 18.45 | 18.63 | 18.18 | 18.52 | 3,332,256 | +0.08(+0.46%) |
Apr 18, 2017 | 18.76 | 18.82 | 18.36 | 18.44 | 3,167,652 | -0.37(-1.97%) |
Apr 17, 2017 | 19.06 | 19.15 | 18.79 | 18.81 | 2,658,048 | -0.21(-1.08%) |
Apr 13, 2017 | 18.70 | 19.13 | 18.16 | 19.02 | 3,953,888 | -0.18(-0.92%) |
Apr 12, 2017 | 19.24 | 19.37 | 19.13 | 19.19 | 1,285,492 | -0.08(-0.42%) |
Apr 11, 2017 | 19.62 | 19.65 | 19.01 | 19.27 | 2,799,988 | -0.25(-1.29%) |
Apr 10, 2017 | 19.55 | 19.76 | 19.51 | 19.52 | 2,021,096 | -0.17(-0.84%) |
Apr 07, 2017 | 19.94 | 19.99 | 19.61 | 19.69 | 2,926,372 | -0.37(-1.86%) |
Apr 06, 2017 | 20.07 | 20.11 | 19.65 | 20.06 | 2,661,520 | +0.05(+0.25%) |
Apr 05, 2017 | 20.51 | 20.57 | 19.95 | 20.01 | 3,023,208 | -0.46(-2.26%) |
Apr 04, 2017 | 20.94 | 21.20 | 20.38 | 20.48 | 2,527,664 | -0.52(-2.47%) |
Apr 03, 2017 | 21.19 | 21.33 | 20.73 | 20.99 | 3,094,428 | -0.19(-0.90%) |
Mar 31, 2017 | 21.17 | 21.42 | 21.12 | 21.18 | 2,074,412 | -0.07(-0.35%) |
Mar 30, 2017 | 21.30 | 21.37 | 21.03 | 21.26 | 1,878,800 | -0.04(-0.19%) |
Mar 29, 2017 | 21.08 | 21.58 | 20.94 | 21.30 | 4,845,964 | +0.29(+1.40%) |
Mar 28, 2017 | 20.79 | 21.07 | 20.73 | 21.00 | 2,544,436 | +0.15(+0.73%) |
Mar 27, 2017 | 20.53 | 20.90 | 20.39 | 20.85 | 3,014,564 | +0.20(+0.94%) |
Mar 24, 2017 | 19.70 | 21.08 | 19.69 | 20.66 | 5,950,832 | +1.64(+8.60%) |
Mar 23, 2017 | 19.04 | 19.39 | 18.95 | 19.02 | 3,147,192 | -0.21(-1.07%) |
Mar 22, 2017 | 19.07 | 19.30 | 18.78 | 19.23 | 3,674,284 | +0.10(+0.54%) |
Mar 21, 2017 | 19.96 | 20.18 | 19.03 | 19.12 | 4,271,220 | -0.78(-3.93%) |
Mar 20, 2017 | 19.72 | 20.02 | 19.58 | 19.91 | 2,452,672 | +0.18(+0.93%) |
Mar 17, 2017 | 19.32 | 19.85 | 19.12 | 19.72 | 2,697,472 | +0.38(+1.95%) |
Mar 16, 2017 | 19.42 | 19.55 | 19.19 | 19.34 | 2,810,888 | +0.04(+0.22%) |
Mar 15, 2017 | 19.26 | 19.58 | 19.26 | 19.30 | 2,691,064 | -0.07(-0.34%) |
Mar 14, 2017 | 19.29 | 19.62 | 19.23 | 19.37 | 2,456,984 | -0.03(-0.17%) |
Mar 13, 2017 | 19.26 | 19.62 | 19.23 | 19.40 | 3,049,012 | -0.19(-0.94%) |
Mar 10, 2017 | 19.43 | 19.62 | 19.21 | 19.59 | 6,113,828 | +0.20(+1.02%) |
Mar 09, 2017 | 19.51 | 19.75 | 19.25 | 19.39 | 3,541,288 | -0.17(-0.88%) |
Mar 08, 2017 | 19.70 | 19.93 | 19.52 | 19.56 | 1,860,040 | -0.09(-0.45%) |
Mar 07, 2017 | 19.68 | 19.75 | 19.36 | 19.65 | 5,826,940 | +0.06(+0.29%) |
Mar 06, 2017 | 19.94 | 20.06 | 19.41 | 19.59 | 3,729,480 | -0.52(-2.59%) |
Mar 03, 2017 | 20.00 | 20.42 | 19.88 | 20.11 | 4,053,772 | -0.15(-0.74%) |
Mar 02, 2017 | 20.38 | 20.73 | 20.21 | 20.26 | 2,674,728 | -0.11(-0.53%) |