Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 17.17 | 17.17 | 16.19 | 16.21 | 5,585,522 | -0.82(-4.79%) |
Feb 27, 2018 | 17.36 | 17.85 | 17.02 | 17.03 | 7,018,606 | -0.74(-4.14%) |
Feb 26, 2018 | 17.74 | 17.77 | 17.24 | 17.76 | 4,623,754 | +0.19(+1.07%) |
Feb 23, 2018 | 17.04 | 17.59 | 16.94 | 17.58 | 4,762,197 | +0.65(+3.82%) |
Feb 22, 2018 | 16.93 | 5,871,042 | +0.84(+5.24%) | |||
Feb 21, 2018 | 16.05 | 16.83 | 15.90 | 16.09 | 3,887,236 | -0.03(-0.17%) |
Feb 20, 2018 | 16.22 | 16.47 | 15.93 | 16.11 | 3,214,357 | -0.12(-0.72%) |
Feb 16, 2018 | 16.23 | 16.23 | 16.23 | 0 | -0.29(-1.74%) | |
Feb 15, 2018 | 16.44 | 16.56 | 15.62 | 16.52 | 8,122,715 | +0.10(+0.60%) |
Feb 14, 2018 | 15.95 | 16.61 | 15.90 | 16.42 | 6,236,710 | +0.45(+2.81%) |
Feb 13, 2018 | 16.12 | 16.22 | 15.59 | 15.97 | 4,995,347 | -0.31(-1.93%) |
Feb 12, 2018 | 16.41 | 16.60 | 15.96 | 16.28 | 4,911,348 | +0.10(+0.61%) |
Feb 09, 2018 | 17.00 | 17.18 | 15.09 | 16.19 | 14,245,206 | -0.60(-3.58%) |
Feb 08, 2018 | 19.54 | 20.10 | 16.60 | 16.79 | 17,107,164 | -2.80(-14.29%) |
Feb 07, 2018 | 20.56 | 20.60 | 19.58 | 19.59 | 5,056,408 | -1.01(-4.92%) |
Feb 06, 2018 | 19.24 | 20.73 | 19.19 | 20.60 | 3,877,540 | +0.52(+2.59%) |
Feb 05, 2018 | 20.30 | 20.77 | 19.76 | 20.08 | 4,326,024 | -0.59(-2.86%) |
Feb 02, 2018 | 21.59 | 21.76 | 20.58 | 20.67 | 4,888,892 | -1.36(-6.19%) |
Feb 01, 2018 | 21.30 | 22.09 | 21.08 | 22.04 | 3,808,123 | +0.84(+3.98%) |
Jan 31, 2018 | 21.65 | 21.69 | 20.90 | 21.19 | 3,873,572 | -0.38(-1.75%) |
Jan 30, 2018 | 21.42 | 21.59 | 21.21 | 21.57 | 3,201,314 | -0.19(-0.87%) |
Jan 29, 2018 | 21.84 | 22.08 | 21.46 | 21.76 | 2,381,846 | -0.29(-1.30%) |
Jan 26, 2018 | 21.84 | 22.10 | 21.40 | 22.04 | 2,118,672 | +0.31(+1.44%) |
Jan 25, 2018 | 21.86 | 22.07 | 21.55 | 21.73 | 3,253,685 | +0.18(+0.83%) |
Jan 24, 2018 | 22.04 | 22.15 | 21.19 | 21.55 | 4,026,393 | -0.45(-2.04%) |
Jan 23, 2018 | 21.95 | 22.20 | 21.70 | 22.00 | 3,581,811 | +0.15(+0.70%) |
Jan 22, 2018 | 22.08 | 22.20 | 21.20 | 21.85 | 6,920,008 | -0.12(-0.53%) |
Jan 19, 2018 | 21.24 | 22.10 | 21.08 | 21.96 | 3,291,608 | +0.54(+2.51%) |
Jan 18, 2018 | 21.78 | 22.05 | 21.40 | 21.43 | 2,653,229 | -0.35(-1.61%) |
Jan 17, 2018 | 21.72 | 21.91 | 21.50 | 21.78 | 2,794,137 | +0.21(+0.96%) |
Jan 16, 2018 | 22.35 | 22.41 | 21.55 | 21.57 | 4,035,783 | -0.59(-2.67%) |
Jan 12, 2018 | 22.16 | 22.16 | 22.16 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 21.50 | 22.36 | 21.24 | 22.16 | 4,476,370 | +0.80(+3.74%) |
Jan 10, 2018 | 21.54 | 21.36 | 4,485,179 | +0.22(+1.02%) | ||
Jan 09, 2018 | 21.90 | 22.03 | 20.91 | 21.15 | 6,758,556 | -0.65(-3.00%) |
Jan 08, 2018 | 21.26 | 21.90 | 21.25 | 21.80 | 2,722,217 | +0.55(+2.57%) |
Jan 05, 2018 | 21.22 | 21.31 | 20.93 | 21.26 | 2,728,752 | +0.06(+0.30%) |
Jan 04, 2018 | 21.17 | 21.26 | 20.84 | 21.19 | 3,538,742 | +0.13(+0.64%) |
Jan 03, 2018 | 20.94 | 21.24 | 20.74 | 21.06 | 2,700,361 | +0.26(+1.25%) |
Jan 02, 2018 | 20.74 | 20.86 | 20.43 | 20.80 | 2,839,324 | +0.15(+0.74%) |
Dec 29, 2017 | 20.64 | 20.64 | 20.64 | 0 | +0.31(+1.54%) | |
Dec 28, 2017 | 20.66 | 20.67 | 20.30 | 20.33 | 1,324,997 | -0.26(-1.26%) |
Dec 27, 2017 | 20.56 | 20.68 | 20.33 | 20.59 | 1,288,072 | -0.03(-0.13%) |
Dec 26, 2017 | 20.12 | 20.65 | 20.10 | 20.62 | 2,320,221 | +0.35(+1.73%) |
Dec 22, 2017 | 20.20 | 20.72 | 20.20 | 20.27 | 3,657,876 | -0.34(-1.65%) |
Dec 21, 2017 | 20.01 | 20.87 | 19.92 | 20.61 | 4,308,468 | +0.60(+3.00%) |
Dec 20, 2017 | 19.55 | 20.12 | 19.28 | 20.01 | 3,146,004 | +0.74(+3.82%) |
Dec 19, 2017 | 18.90 | 19.27 | 18.88 | 19.27 | 3,027,841 | +0.42(+2.24%) |
Dec 18, 2017 | 18.56 | 18.93 | 18.49 | 18.85 | 2,828,152 | +0.38(+2.04%) |
Dec 15, 2017 | 18.61 | 18.74 | 18.36 | 18.47 | 6,393,714 | -0.03(-0.15%) |
Dec 14, 2017 | 19.00 | 19.23 | 18.49 | 18.50 | 2,974,238 | -0.62(-3.24%) |
Dec 13, 2017 | 19.68 | 19.76 | 19.07 | 19.12 | 3,150,737 | -0.55(-2.78%) |
Dec 12, 2017 | 20.12 | 20.15 | 19.60 | 19.67 | 2,977,113 | -0.33(-1.66%) |
Dec 11, 2017 | 19.50 | 20.03 | 19.14 | 20.00 | 2,911,139 | +0.60(+3.10%) |
Dec 08, 2017 | 19.66 | 19.66 | 19.12 | 19.40 | 3,896,354 | +0.04(+0.23%) |
Dec 07, 2017 | 18.98 | 19.47 | 18.81 | 19.35 | 4,169,559 | +0.51(+2.71%) |
Dec 06, 2017 | 19.02 | 19.07 | 18.62 | 18.84 | 2,736,024 | -0.22(-1.13%) |
Dec 05, 2017 | 19.62 | 19.78 | 19.01 | 19.06 | 2,689,329 | -0.52(-2.66%) |
Dec 04, 2017 | 19.64 | 20.17 | 19.59 | 19.58 | 5,233,120 | -0.13(-0.64%) |
Dec 01, 2017 | 19.67 | 19.93 | 19.54 | 19.70 | 5,265,986 | +0.35(+1.81%) |
Nov 30, 2017 | 18.55 | 19.77 | 18.55 | 19.35 | 4,984,494 | +0.99(+5.37%) |
Nov 29, 2017 | 18.00 | 18.42 | 17.94 | 18.37 | 2,822,445 | +0.36(+1.99%) |
Nov 28, 2017 | 17.86 | 18.04 | 17.63 | 18.01 | 3,671,939 | +0.20(+1.11%) |
Nov 27, 2017 | 18.18 | 18.21 | 17.76 | 17.81 | 2,482,833 | -0.56(-3.03%) |
Nov 24, 2017 | 18.46 | 18.60 | 18.33 | 18.37 | 1,137,988 | +0.03(+0.15%) |
Nov 22, 2017 | 18.26 | 18.55 | 18.09 | 18.34 | 2,605,467 | +0.34(+1.89%) |
Nov 21, 2017 | 18.30 | 18.52 | 17.92 | 18.00 | 3,068,679 | -0.16(-0.89%) |
Nov 20, 2017 | 17.86 | 18.26 | 17.66 | 18.16 | 3,112,504 | +0.22(+1.20%) |
Nov 17, 2017 | 17.71 | 18.11 | 17.58 | 17.95 | 2,431,191 | +0.35(+1.99%) |
Nov 16, 2017 | 17.69 | 18.11 | 17.48 | 17.60 | 3,208,224 | -0.10(-0.56%) |
Nov 15, 2017 | 17.69 | 17.89 | 17.14 | 17.69 | 4,129,305 | -0.16(-0.90%) |
Nov 14, 2017 | 18.35 | 18.41 | 17.82 | 17.86 | 3,338,393 | -0.59(-3.21%) |
Nov 13, 2017 | 18.58 | 18.60 | 18.36 | 18.45 | 2,611,547 | -0.23(-1.25%) |
Nov 10, 2017 | 18.75 | 18.90 | 18.46 | 18.68 | 2,698,698 | -0.04(-0.19%) |
Nov 09, 2017 | 18.51 | 18.84 | 18.45 | 18.72 | 3,653,591 | +0.18(+0.97%) |
Nov 08, 2017 | 18.59 | 18.86 | 18.10 | 18.54 | 3,633,198 | -0.13(-0.72%) |
Nov 07, 2017 | 18.55 | 18.98 | 18.51 | 18.67 | 4,277,498 | -0.17(-0.90%) |
Nov 06, 2017 | 18.29 | 18.86 | 18.19 | 18.84 | 6,239,302 | +0.68(+3.75%) |
Nov 03, 2017 | 17.79 | 18.25 | 17.79 | 18.16 | 4,015,827 | +0.30(+1.68%) |
Nov 02, 2017 | 17.95 | 18.07 | 17.67 | 17.86 | 3,135,622 | -0.02(-0.13%) |
Nov 01, 2017 | 18.08 | 18.36 | 17.78 | 17.88 | 4,700,332 | +0.15(+0.86%) |
Oct 31, 2017 | 17.70 | 17.79 | 17.35 | 17.73 | 5,103,225 | +0.03(+0.15%) |
Oct 30, 2017 | 17.76 | 18.06 | 17.53 | 17.70 | 5,570,112 | -0.01(-0.05%) |
Oct 27, 2017 | 17.06 | 17.81 | 16.85 | 17.71 | 6,713,477 | +0.60(+3.51%) |
Oct 26, 2017 | 16.57 | 17.16 | 15.45 | 17.11 | 9,109,190 | +1.00(+6.23%) |
Oct 25, 2017 | 16.39 | 16.45 | 15.82 | 16.11 | 6,957,908 | -0.32(-1.96%) |
Oct 24, 2017 | 16.74 | 16.83 | 16.39 | 16.43 | 6,264,793 | -0.17(-1.03%) |
Oct 23, 2017 | 17.04 | 17.15 | 16.60 | 16.60 | 3,709,454 | -0.36(-2.11%) |
Oct 20, 2017 | 17.04 | 17.23 | 16.75 | 16.96 | 3,472,242 | -0.01(-0.05%) |
Oct 19, 2017 | 17.33 | 17.61 | 16.83 | 16.97 | 5,681,181 | -0.53(-3.02%) |
Oct 18, 2017 | 18.15 | 18.23 | 17.50 | 17.50 | 4,643,680 | -0.64(-3.51%) |
Oct 17, 2017 | 18.24 | 18.38 | 18.01 | 18.13 | 4,441,398 | -0.17(-0.93%) |
Oct 16, 2017 | 18.56 | 18.67 | 18.30 | 18.30 | 2,648,840 | -0.06(-0.34%) |
Oct 13, 2017 | 18.67 | 18.89 | 18.36 | 18.37 | 4,433,383 | -0.04(-0.19%) |
Oct 12, 2017 | 18.67 | 18.81 | 18.22 | 18.40 | 4,433,835 | -0.70(-3.66%) |
Oct 11, 2017 | 18.83 | 19.11 | 18.49 | 19.10 | 3,708,515 | +0.32(+1.72%) |
Oct 10, 2017 | 19.32 | 19.36 | 18.76 | 18.78 | 2,681,904 | -0.08(-0.43%) |
Oct 09, 2017 | 18.81 | 19.02 | 18.68 | 18.86 | 2,784,096 | +0.26(+1.40%) |
Oct 06, 2017 | 18.72 | 18.90 | 18.55 | 18.60 | 3,682,449 | -0.49(-2.58%) |
Oct 05, 2017 | 18.76 | 19.17 | 18.69 | 19.09 | 4,627,690 | +0.44(+2.35%) |
Oct 04, 2017 | 18.59 | 18.79 | 18.51 | 18.65 | 4,255,273 | +0.04(+0.24%) |
Oct 03, 2017 | 18.73 | 18.76 | 18.44 | 18.61 | 6,214,124 | -0.06(-0.34%) |
Oct 02, 2017 | 18.27 | 18.73 | 18.14 | 18.67 | 4,306,040 | -0.10(-0.53%) |
Sep 29, 2017 | 18.63 | 18.87 | 18.53 | 18.77 | 5,632,397 | +0.09(+0.48%) |
Sep 28, 2017 | 18.74 | 19.02 | 18.52 | 18.68 | 4,585,854 | +0.06(+0.34%) |
Sep 27, 2017 | 18.52 | 18.64 | 18.31 | 18.62 | 4,878,212 | +0.22(+1.22%) |
Sep 26, 2017 | 18.32 | 18.52 | 18.08 | 18.39 | 4,359,080 | +0.04(+0.24%) |
Sep 25, 2017 | 17.80 | 18.50 | 17.76 | 18.35 | 6,695,587 | +0.84(+4.81%) |
Sep 22, 2017 | 17.24 | 17.52 | 16.76 | 17.51 | 3,141,598 | +0.15(+0.88%) |
Sep 21, 2017 | 17.08 | 17.41 | 17.00 | 17.35 | 3,773,843 | -0.12(-0.67%) |
Sep 20, 2017 | 16.89 | 17.51 | 16.75 | 17.47 | 6,084,651 | +0.73(+4.34%) |
Sep 19, 2017 | 16.90 | 16.97 | 16.48 | 16.74 | 4,580,587 | -0.03(-0.16%) |
Sep 18, 2017 | 16.70 | 16.90 | 16.43 | 16.77 | 6,225,326 | +0.04(+0.27%) |
Sep 15, 2017 | 16.77 | 16.29 | 16.73 | 13,333,009 | +0.19(+1.14%) | |
Sep 14, 2017 | 16.34 | 16.84 | 16.31 | 16.54 | 5,709,216 | +0.28(+1.71%) |
Sep 13, 2017 | 16.14 | 16.79 | 15.96 | 16.26 | 6,335,314 | +0.25(+1.57%) |
Sep 12, 2017 | 15.74 | 16.23 | 15.70 | 16.01 | 4,858,259 | +0.26(+1.65%) |
Sep 11, 2017 | 15.31 | 15.79 | 15.24 | 15.75 | 4,551,475 | +0.51(+3.35%) |
Sep 08, 2017 | 15.57 | 15.74 | 15.06 | 15.24 | 2,888,481 | -0.42(-2.69%) |
Sep 07, 2017 | 15.53 | 15.75 | 15.33 | 15.66 | 4,417,247 | +0.05(+0.34%) |
Sep 06, 2017 | 15.40 | 15.91 | 15.34 | 15.61 | 6,455,496 | +0.39(+2.53%) |
Sep 05, 2017 | 14.91 | 15.38 | 14.73 | 15.22 | 7,070,384 | +0.95(+6.65%) |
Sep 01, 2017 | 14.32 | 14.37 | 14.12 | 14.27 | 3,107,254 | -0.03(-0.19%) |
Aug 31, 2017 | 14.32 | 14.41 | 14.15 | 14.30 | 3,213,729 | +0.15(+1.08%) |
Aug 30, 2017 | 14.19 | 14.21 | 13.83 | 14.15 | 5,320,857 | +0.10(+0.70%) |
Aug 29, 2017 | 13.73 | 14.12 | 13.73 | 14.05 | 4,069,850 | +0.07(+0.51%) |
Aug 28, 2017 | 14.23 | 14.27 | 13.73 | 13.98 | 4,417,836 | -0.21(-1.51%) |
Aug 25, 2017 | 13.76 | 14.30 | 13.72 | 14.19 | 4,131,984 | +0.53(+3.87%) |
Aug 24, 2017 | 13.93 | 13.94 | 13.62 | 13.66 | 3,305,946 | -0.33(-2.37%) |
Aug 23, 2017 | 13.73 | 14.09 | 13.69 | 13.99 | 3,377,737 | +0.20(+1.43%) |
Aug 22, 2017 | 13.85 | 13.96 | 13.73 | 13.80 | 2,859,169 | +0.01(+0.06%) |
Aug 21, 2017 | 13.28 | 13.96 | 13.28 | 13.79 | 2,528,896 | -0.21(-1.47%) |
Aug 18, 2017 | 13.84 | 14.22 | 13.73 | 13.99 | 6,206,961 | +0.17(+1.23%) |
Aug 17, 2017 | 13.81 | 13.91 | 13.65 | 13.82 | 6,536,622 | -0.08(-0.58%) |
Aug 16, 2017 | 14.58 | 14.61 | 13.84 | 13.90 | 6,272,514 | -0.64(-4.43%) |
Aug 15, 2017 | 14.82 | 14.82 | 14.24 | 14.55 | 4,537,567 | -0.35(-2.34%) |
Aug 14, 2017 | 15.10 | 15.22 | 14.89 | 14.90 | 2,768,920 | -0.17(-1.13%) |
Aug 11, 2017 | 15.06 | 15.25 | 15.04 | 15.07 | 4,038,292 | -0.04(-0.24%) |
Aug 10, 2017 | 15.19 | 15.58 | 15.05 | 15.10 | 5,595,303 | -0.38(-2.43%) |
Aug 09, 2017 | 16.03 | 16.11 | 15.44 | 15.48 | 4,717,765 | -0.45(-2.81%) |
Aug 08, 2017 | 16.28 | 16.34 | 15.86 | 15.93 | 4,334,068 | -0.47(-2.89%) |
Aug 07, 2017 | 17.00 | 17.00 | 16.28 | 16.40 | 5,150,957 | -0.69(-4.03%) |
Aug 04, 2017 | 17.30 | 17.32 | 17.01 | 17.09 | 3,803,465 | -0.12(-0.68%) |
Aug 03, 2017 | 17.60 | 17.74 | 17.09 | 17.21 | 3,936,483 | -0.41(-2.34%) |
Aug 02, 2017 | 17.18 | 17.75 | 16.79 | 17.62 | 5,196,485 | +0.37(+2.13%) |
Aug 01, 2017 | 17.26 | 17.41 | 16.90 | 17.25 | 5,458,223 | -0.06(-0.36%) |
Jul 31, 2017 | 17.47 | 17.75 | 17.06 | 17.32 | 4,666,344 | -0.15(-0.87%) |
Jul 28, 2017 | 17.33 | 18.17 | 17.28 | 17.47 | 4,546,232 | +0.07(+0.41%) |
Jul 27, 2017 | 17.81 | 18.39 | 17.23 | 17.40 | 8,563,085 | -0.29(-1.62%) |
Jul 26, 2017 | 17.81 | 17.94 | 17.16 | 17.68 | 5,327,759 | +0.01(+0.05%) |
Jul 25, 2017 | 17.67 | 5,433,374 | +0.50(+2.92%) | |||
Jul 24, 2017 | 17.79 | 17.86 | 16.94 | 17.17 | 7,160,377 | -0.51(-2.89%) |
Jul 21, 2017 | 18.57 | 18.77 | 17.64 | 17.68 | 6,196,489 | -0.92(-4.96%) |
Jul 20, 2017 | 19.46 | 18.56 | 18.60 | 4,444,307 | -0.65(-3.39%) | |
Jul 19, 2017 | 18.13 | 19.39 | 17.94 | 19.26 | 7,751,868 | +1.15(+6.33%) |
Jul 18, 2017 | 18.16 | 18.24 | 17.83 | 18.11 | 4,324,182 | +0.11(+0.60%) |
Jul 17, 2017 | 18.23 | 18.36 | 17.99 | 18.00 | 3,761,437 | -0.32(-1.76%) |
Jul 14, 2017 | 18.29 | 18.41 | 18.02 | 18.33 | 4,334,834 | +0.04(+0.20%) |
Jul 13, 2017 | 17.93 | 18.31 | 17.71 | 18.29 | 3,651,627 | +0.38(+2.10%) |
Jul 12, 2017 | 18.44 | 18.60 | 17.77 | 17.92 | 3,153,874 | -0.24(-1.33%) |
Jul 11, 2017 | 17.94 | 18.35 | 17.71 | 18.16 | 3,808,563 | +0.23(+1.30%) |
Jul 10, 2017 | 17.59 | 17.95 | 17.47 | 17.92 | 4,569,899 | +0.21(+1.21%) |
Jul 07, 2017 | 17.50 | 17.72 | 17.13 | 17.71 | 2,882,669 | +0.09(+0.51%) |
Jul 06, 2017 | 18.23 | 18.41 | 17.57 | 17.62 | 3,474,824 | -0.48(-2.67%) |
Jul 05, 2017 | 18.54 | 18.54 | 17.92 | 18.10 | 4,254,008 | -0.59(-3.16%) |
Jul 03, 2017 | 18.19 | 18.80 | 18.09 | 18.69 | 2,652,434 | +0.62(+3.42%) |
Jun 30, 2017 | 18.09 | 18.33 | 17.88 | 18.08 | 3,846,067 | +0.06(+0.35%) |
Jun 29, 2017 | 18.02 | 18.51 | 17.93 | 18.01 | 4,357,638 | +0.09(+0.50%) |
Jun 28, 2017 | 17.87 | 18.25 | 17.76 | 17.92 | 4,013,033 | +0.08(+0.45%) |
Jun 27, 2017 | 17.77 | 18.08 | 17.64 | 17.84 | 4,142,118 | +0.13(+0.71%) |
Jun 26, 2017 | 17.71 | 18.01 | 17.50 | 17.72 | 2,557,631 | +0.13(+0.71%) |
Jun 23, 2017 | 17.80 | 17.38 | 17.59 | 7,321,573 | +0.12(+0.67%) | |
Jun 22, 2017 | 17.53 | 17.85 | 17.28 | 17.48 | 4,622,272 | +0.06(+0.36%) |
Jun 21, 2017 | 17.54 | 17.58 | 17.06 | 17.41 | 6,062,650 | -0.24(-1.37%) |
Jun 20, 2017 | 17.88 | 18.00 | 17.19 | 17.66 | 6,229,232 | -0.61(-3.33%) |
Jun 19, 2017 | 18.31 | 18.37 | 18.00 | 18.26 | 5,928,297 | -0.01(-0.05%) |
Jun 16, 2017 | 17.98 | 18.29 | 17.79 | 18.27 | 6,905,130 | +0.39(+2.20%) |
Jun 15, 2017 | 17.87 | 18.15 | 17.73 | 17.88 | 4,522,713 | -0.22(-1.24%) |
Jun 14, 2017 | 19.11 | 19.11 | 17.87 | 18.10 | 6,629,893 | -1.03(-5.38%) |
Jun 13, 2017 | 18.62 | 19.25 | 18.49 | 19.13 | 3,793,522 | +0.56(+2.99%) |
Jun 12, 2017 | 18.70 | 19.27 | 18.52 | 18.58 | 6,695,344 | +0.11(+0.58%) |
Jun 09, 2017 | 17.92 | 18.91 | 17.50 | 18.47 | 6,391,806 | +0.66(+3.72%) |
Jun 08, 2017 | 17.25 | 17.83 | 17.25 | 17.81 | 5,124,585 | +0.38(+2.16%) |
Jun 07, 2017 | 19.09 | 19.29 | 17.30 | 17.43 | 8,415,713 | -1.84(-9.57%) |
Jun 06, 2017 | 19.00 | 19.34 | 18.70 | 19.28 | 4,833,786 | +0.11(+0.56%) |
Jun 05, 2017 | 18.83 | 19.21 | 18.73 | 19.17 | 5,327,375 | +0.21(+1.13%) |
Jun 02, 2017 | 19.29 | 19.33 | 18.63 | 18.95 | 5,325,472 | -0.48(-2.48%) |
Jun 01, 2017 | 19.16 | 19.64 | 18.97 | 19.44 | 5,393,369 | +0.37(+1.92%) |
May 31, 2017 | 18.82 | 19.17 | 18.54 | 19.07 | 6,758,163 | +0.08(+0.42%) |
May 30, 2017 | 19.09 | 19.29 | 18.73 | 18.99 | 4,166,311 | -0.26(-1.35%) |
May 26, 2017 | 18.85 | 19.34 | 18.85 | 19.25 | 5,823,679 | +0.47(+2.53%) |
May 25, 2017 | 19.70 | 20.31 | 18.69 | 18.78 | 6,372,951 | -0.96(-4.85%) |
May 24, 2017 | 19.62 | 20.09 | 19.55 | 19.73 | 4,659,807 | +0.07(+0.36%) |
May 23, 2017 | 20.05 | 20.08 | 19.44 | 19.66 | 4,078,693 | -0.44(-2.18%) |
May 22, 2017 | 20.61 | 20.61 | 20.05 | 20.10 | 4,059,930 | -0.31(-1.53%) |
May 19, 2017 | 20.00 | 20.64 | 19.88 | 20.41 | 6,788,523 | +0.66(+3.35%) |
May 18, 2017 | 19.10 | 20.01 | 18.98 | 19.75 | 6,610,696 | +0.41(+2.13%) |
May 17, 2017 | 19.33 | 19.63 | 19.12 | 19.34 | 7,481,002 | -0.17(-0.87%) |
May 16, 2017 | 19.61 | 19.78 | 19.21 | 19.51 | 3,731,519 | +0.09(+0.46%) |
May 15, 2017 | 19.22 | 19.94 | 19.12 | 19.42 | 7,138,718 | +0.85(+4.58%) |
May 12, 2017 | 18.96 | 18.99 | 18.44 | 18.57 | 3,674,946 | -0.43(-2.26%) |
May 11, 2017 | 19.65 | 19.67 | 18.96 | 19.00 | 3,503,236 | -0.40(-2.07%) |
May 10, 2017 | 19.19 | 19.75 | 19.06 | 19.40 | 5,489,582 | +0.38(+1.97%) |
May 09, 2017 | 19.28 | 19.28 | 18.78 | 19.03 | 3,695,989 | -0.23(-1.21%) |
May 08, 2017 | 19.51 | 19.51 | 19.02 | 19.26 | 4,679,143 | -0.21(-1.10%) |
May 05, 2017 | 18.57 | 19.52 | 18.52 | 19.47 | 5,652,328 | +0.97(+5.22%) |
May 04, 2017 | 19.15 | 19.16 | 18.21 | 18.51 | 8,455,285 | -0.81(-4.17%) |
May 03, 2017 | 19.24 | 19.45 | 18.96 | 19.31 | 4,603,429 | +0.00(+0.00%) |
May 02, 2017 | 19.81 | 19.87 | 19.02 | 19.31 | 3,716,925 | -0.32(-1.64%) |
May 01, 2017 | 19.50 | 19.90 | 19.23 | 19.63 | 6,162,223 | +0.27(+1.41%) |
Apr 28, 2017 | 19.95 | 20.11 | 19.36 | 19.36 | 6,597,391 | -0.25(-1.30%) |
Apr 27, 2017 | 20.02 | 20.52 | 18.11 | 19.62 | 17,494,176 | -0.96(-4.65%) |
Apr 26, 2017 | 20.05 | 20.79 | 20.02 | 20.57 | 9,436,890 | +0.35(+1.73%) |
Apr 25, 2017 | 20.04 | 20.23 | 19.76 | 20.22 | 4,449,552 | +0.25(+1.25%) |
Apr 24, 2017 | 20.27 | 20.35 | 19.95 | 19.97 | 3,364,953 | -0.14(-0.71%) |
Apr 21, 2017 | 19.99 | 20.22 | 19.44 | 20.12 | 6,902,351 | +0.04(+0.18%) |
Apr 20, 2017 | 20.39 | 20.44 | 19.99 | 20.08 | 3,567,025 | -0.24(-1.19%) |
Apr 19, 2017 | 20.92 | 21.08 | 20.26 | 20.32 | 3,567,454 | -0.60(-2.86%) |
Apr 18, 2017 | 21.02 | 21.49 | 20.84 | 20.92 | 4,325,731 | -0.24(-1.14%) |
Apr 17, 2017 | 21.32 | 21.43 | 20.93 | 21.16 | 3,186,503 | -0.13(-0.59%) |
Apr 13, 2017 | 22.25 | 22.27 | 21.26 | 21.29 | 5,026,889 | -1.03(-4.61%) |
Apr 12, 2017 | 22.84 | 23.03 | 22.22 | 22.32 | 3,504,108 | -0.59(-2.58%) |
Apr 11, 2017 | 22.75 | 23.01 | 22.33 | 22.91 | 2,840,600 | +0.06(+0.27%) |
Apr 10, 2017 | 22.43 | 22.87 | 22.31 | 22.85 | 2,756,506 | +0.63(+2.82%) |
Apr 07, 2017 | 22.59 | 22.75 | 22.15 | 22.22 | 2,751,952 | -0.40(-1.78%) |
Apr 06, 2017 | 22.08 | 22.66 | 22.08 | 22.62 | 3,758,130 | +0.56(+2.55%) |
Apr 05, 2017 | 22.36 | 22.95 | 22.01 | 22.06 | 7,451,626 | +0.28(+1.27%) |
Apr 04, 2017 | 21.64 | 22.03 | 21.43 | 21.78 | 4,132,298 | +0.17(+0.79%) |
Apr 03, 2017 | 21.82 | 22.05 | 21.45 | 21.61 | 3,856,502 | -0.10(-0.45%) |
Mar 31, 2017 | 21.69 | 21.88 | 21.52 | 21.71 | 3,879,468 | -0.02(-0.08%) |
Mar 30, 2017 | 21.59 | 21.93 | 21.35 | 21.73 | 4,228,770 | +0.34(+1.59%) |
Mar 29, 2017 | 20.91 | 21.46 | 20.81 | 21.39 | 3,861,769 | +0.41(+1.96%) |
Mar 28, 2017 | 20.66 | 21.24 | 20.61 | 20.98 | 6,285,832 | +0.35(+1.69%) |
Mar 27, 2017 | 20.85 | 21.08 | 20.42 | 20.63 | 6,584,279 | -0.83(-3.88%) |
Mar 24, 2017 | 21.94 | 22.21 | 21.39 | 21.46 | 4,136,625 | -0.45(-2.04%) |
Mar 23, 2017 | 21.89 | 22.10 | 21.40 | 21.91 | 4,204,455 | -0.07(-0.33%) |
Mar 22, 2017 | 22.08 | 22.31 | 21.80 | 21.98 | 5,093,818 | -0.30(-1.36%) |
Mar 21, 2017 | 22.75 | 22.76 | 22.07 | 22.28 | 3,293,890 | -0.41(-1.81%) |
Mar 20, 2017 | 22.81 | 22.89 | 22.37 | 22.69 | 2,908,867 | -0.28(-1.21%) |
Mar 17, 2017 | 23.26 | 23.52 | 22.85 | 22.97 | 4,134,460 | -0.30(-1.27%) |
Mar 16, 2017 | 23.51 | 23.62 | 23.00 | 23.27 | 2,600,080 | -0.18(-0.76%) |
Mar 15, 2017 | 23.01 | 23.60 | 22.76 | 23.44 | 5,630,050 | +1.07(+4.80%) |
Mar 14, 2017 | 22.54 | 22.54 | 21.48 | 22.37 | 4,583,665 | -0.47(-2.08%) |
Mar 13, 2017 | 22.60 | 22.93 | 22.51 | 22.85 | 2,728,578 | +0.27(+1.19%) |
Mar 10, 2017 | 22.65 | 22.85 | 22.32 | 22.58 | 3,034,802 | +0.04(+0.20%) |
Mar 09, 2017 | 22.39 | 22.71 | 21.90 | 22.53 | 5,900,733 | -0.21(-0.94%) |
Mar 08, 2017 | 23.83 | 23.91 | 22.65 | 22.75 | 7,705,830 | -1.23(-5.15%) |
Mar 07, 2017 | 24.84 | 24.97 | 23.97 | 23.98 | 2,863,127 | -0.77(-3.11%) |
Mar 06, 2017 | 24.73 | 24.82 | 24.20 | 24.75 | 3,085,535 | -0.12(-0.47%) |
Mar 03, 2017 | 24.75 | 25.35 | 24.75 | 24.87 | 2,396,788 | +0.15(+0.62%) |
Mar 02, 2017 | 25.13 | 25.40 | 24.70 | 24.71 | 2,458,919 | -0.65(-2.57%) |