Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 15.84 | 15.84 | 15.84 | 0 | +0.29(+1.86%) | |
Mar 28, 2018 | 15.77 | 15.95 | 15.49 | 15.55 | 5,505,343 | -0.24(-1.55%) |
Mar 27, 2018 | 16.61 | 16.73 | 15.63 | 15.79 | 4,080,541 | -0.65(-3.96%) |
Mar 26, 2018 | 16.81 | 16.90 | 16.08 | 16.44 | 5,321,408 | -0.15(-0.93%) |
Mar 23, 2018 | 17.22 | 17.39 | 16.58 | 16.60 | 5,943,581 | -0.51(-2.96%) |
Mar 22, 2018 | 17.61 | 17.86 | 17.10 | 17.10 | 2,787,995 | -0.82(-4.59%) |
Mar 21, 2018 | 17.24 | 18.06 | 17.08 | 17.93 | 2,768,901 | +0.90(+5.31%) |
Mar 20, 2018 | 16.96 | 17.15 | 16.80 | 17.02 | 4,300,737 | +0.20(+1.18%) |
Mar 19, 2018 | 17.00 | 17.13 | 16.56 | 16.82 | 2,194,021 | -0.32(-1.85%) |
Mar 16, 2018 | 16.92 | 17.32 | 16.81 | 17.14 | 4,282,202 | +0.34(+2.05%) |
Mar 15, 2018 | 17.53 | 17.71 | 16.71 | 16.80 | 2,769,164 | -0.66(-3.78%) |
Mar 14, 2018 | 17.73 | 17.33 | 17.46 | 2,232,449 | +0.01(+0.05%) | |
Mar 13, 2018 | 17.90 | 17.99 | 17.35 | 17.45 | 2,209,771 | -0.39(-2.18%) |
Mar 12, 2018 | 17.96 | 18.08 | 17.63 | 17.84 | 2,854,783 | -0.19(-1.05%) |
Mar 09, 2018 | 17.89 | 18.38 | 17.77 | 18.03 | 3,477,682 | +0.43(+2.42%) |
Mar 08, 2018 | 17.28 | 17.65 | 17.15 | 17.60 | 4,617,048 | +0.40(+2.31%) |
Mar 07, 2018 | 16.90 | 17.20 | 3,205,357 | -0.31(-1.76%) | ||
Mar 06, 2018 | 17.54 | 17.66 | 17.18 | 17.51 | 2,758,300 | +0.14(+0.83%) |
Mar 05, 2018 | 16.83 | 17.61 | 16.83 | 17.37 | 2,851,919 | +0.38(+2.23%) |
Mar 02, 2018 | 16.45 | 17.05 | 16.15 | 16.99 | 3,094,406 | +0.33(+2.01%) |
Mar 01, 2018 | 16.31 | 16.91 | 16.16 | 16.65 | 3,594,800 | +0.33(+1.99%) |
Feb 28, 2018 | 17.29 | 17.29 | 16.31 | 16.33 | 5,546,426 | -0.82(-4.79%) |
Feb 27, 2018 | 17.48 | 17.98 | 17.14 | 17.15 | 6,969,478 | -0.74(-4.14%) |
Feb 26, 2018 | 17.86 | 17.90 | 17.36 | 17.89 | 4,591,389 | +0.19(+1.07%) |
Feb 23, 2018 | 17.16 | 17.71 | 17.06 | 17.70 | 4,728,863 | +0.65(+3.82%) |
Feb 22, 2018 | 17.05 | 5,829,947 | +0.85(+5.24%) | |||
Feb 21, 2018 | 16.16 | 16.95 | 16.01 | 16.20 | 3,860,026 | -0.03(-0.17%) |
Feb 20, 2018 | 16.34 | 16.59 | 16.05 | 16.23 | 3,191,857 | -0.12(-0.72%) |
Feb 16, 2018 | 16.34 | 16.34 | 16.34 | 0 | -0.29(-1.74%) | |
Feb 15, 2018 | 16.55 | 16.68 | 15.73 | 16.63 | 8,065,859 | +0.10(+0.60%) |
Feb 14, 2018 | 16.07 | 16.72 | 16.01 | 16.53 | 6,193,055 | +0.45(+2.81%) |
Feb 13, 2018 | 16.24 | 16.34 | 15.70 | 16.08 | 4,960,381 | -0.32(-1.93%) |
Feb 12, 2018 | 16.53 | 16.72 | 16.07 | 16.40 | 4,876,970 | +0.10(+0.61%) |
Feb 09, 2018 | 17.12 | 17.30 | 15.20 | 16.30 | 14,145,495 | -0.61(-3.58%) |
Feb 08, 2018 | 19.68 | 20.24 | 16.72 | 16.91 | 16,987,420 | -2.82(-14.29%) |
Feb 07, 2018 | 20.71 | 20.75 | 19.72 | 19.72 | 5,021,015 | -1.02(-4.92%) |
Feb 06, 2018 | 19.37 | 20.87 | 19.33 | 20.75 | 3,850,399 | +0.52(+2.59%) |
Feb 05, 2018 | 20.45 | 20.92 | 19.90 | 20.22 | 4,295,744 | -0.60(-2.86%) |
Feb 02, 2018 | 21.74 | 21.91 | 20.73 | 20.82 | 4,854,671 | -1.37(-6.19%) |
Feb 01, 2018 | 21.45 | 22.25 | 21.23 | 22.19 | 3,781,468 | +0.85(+3.98%) |
Jan 31, 2018 | 21.80 | 21.85 | 21.04 | 21.34 | 3,846,459 | -0.38(-1.75%) |
Jan 30, 2018 | 21.57 | 21.74 | 21.36 | 21.72 | 3,178,906 | -0.19(-0.87%) |
Jan 29, 2018 | 21.99 | 22.24 | 21.62 | 21.91 | 2,365,174 | -0.29(-1.30%) |
Jan 26, 2018 | 21.99 | 22.25 | 21.55 | 22.20 | 2,103,842 | +0.32(+1.44%) |
Jan 25, 2018 | 22.01 | 22.23 | 21.70 | 21.88 | 3,230,910 | +0.18(+0.83%) |
Jan 24, 2018 | 22.20 | 22.31 | 21.34 | 21.70 | 3,998,210 | -0.45(-2.04%) |
Jan 23, 2018 | 22.10 | 22.35 | 21.86 | 22.15 | 3,556,740 | +0.15(+0.70%) |
Jan 22, 2018 | 22.24 | 22.35 | 21.35 | 22.00 | 6,871,570 | -0.12(-0.53%) |
Jan 19, 2018 | 21.39 | 22.25 | 21.23 | 22.12 | 3,268,568 | +0.54(+2.51%) |
Jan 18, 2018 | 21.94 | 22.21 | 21.55 | 21.58 | 2,634,657 | -0.35(-1.61%) |
Jan 17, 2018 | 21.87 | 22.06 | 21.65 | 21.93 | 2,774,579 | +0.21(+0.96%) |
Jan 16, 2018 | 22.51 | 22.57 | 21.70 | 21.72 | 4,007,534 | -0.60(-2.67%) |
Jan 12, 2018 | 22.32 | 22.32 | 22.32 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 21.65 | 22.52 | 21.39 | 22.32 | 4,445,037 | +0.80(+3.74%) |
Jan 10, 2018 | 21.69 | 21.51 | 4,453,784 | +0.22(+1.02%) | ||
Jan 09, 2018 | 22.06 | 22.18 | 21.06 | 21.30 | 6,711,249 | -0.66(-3.00%) |
Jan 08, 2018 | 21.41 | 22.05 | 21.40 | 21.96 | 2,703,162 | +0.55(+2.57%) |
Jan 05, 2018 | 21.37 | 21.46 | 21.08 | 21.40 | 2,709,652 | +0.06(+0.30%) |
Jan 04, 2018 | 21.32 | 21.40 | 20.99 | 21.34 | 3,513,972 | +0.14(+0.64%) |
Jan 03, 2018 | 21.09 | 21.39 | 20.89 | 21.21 | 2,681,460 | +0.26(+1.25%) |
Jan 02, 2018 | 20.89 | 21.00 | 20.57 | 20.94 | 2,819,450 | +0.15(+0.74%) |
Dec 29, 2017 | 20.79 | 20.79 | 20.79 | 0 | +0.32(+1.54%) | |
Dec 28, 2017 | 20.81 | 20.82 | 20.45 | 20.47 | 1,315,722 | -0.26(-1.26%) |
Dec 27, 2017 | 20.70 | 20.83 | 20.47 | 20.74 | 1,279,056 | -0.03(-0.13%) |
Dec 26, 2017 | 20.26 | 20.80 | 20.24 | 20.76 | 2,303,980 | +0.35(+1.73%) |
Dec 22, 2017 | 20.34 | 20.86 | 20.34 | 20.41 | 3,632,272 | -0.34(-1.65%) |
Dec 21, 2017 | 20.15 | 21.02 | 20.06 | 20.75 | 4,278,310 | +0.61(+3.00%) |
Dec 20, 2017 | 19.69 | 20.26 | 19.42 | 20.15 | 3,123,983 | +0.74(+3.82%) |
Dec 19, 2017 | 19.03 | 19.41 | 19.01 | 19.41 | 3,006,647 | +0.42(+2.24%) |
Dec 18, 2017 | 18.69 | 19.06 | 18.62 | 18.98 | 2,808,356 | +0.38(+2.04%) |
Dec 15, 2017 | 18.74 | 18.88 | 18.49 | 18.60 | 6,348,961 | -0.03(-0.15%) |
Dec 14, 2017 | 19.14 | 19.36 | 18.62 | 18.63 | 2,953,420 | -0.62(-3.24%) |
Dec 13, 2017 | 19.81 | 19.90 | 19.20 | 19.25 | 3,128,682 | -0.55(-2.78%) |
Dec 12, 2017 | 20.26 | 20.29 | 19.74 | 19.81 | 2,956,274 | -0.33(-1.66%) |
Dec 11, 2017 | 19.63 | 20.17 | 19.27 | 20.14 | 2,890,762 | +0.61(+3.10%) |
Dec 08, 2017 | 19.80 | 19.80 | 19.25 | 19.53 | 3,869,081 | +0.05(+0.23%) |
Dec 07, 2017 | 19.11 | 19.61 | 18.95 | 19.49 | 4,140,374 | +0.52(+2.71%) |
Dec 06, 2017 | 19.16 | 19.20 | 18.75 | 18.97 | 2,716,873 | -0.22(-1.13%) |
Dec 05, 2017 | 19.76 | 19.92 | 19.15 | 19.19 | 2,670,505 | -0.52(-2.66%) |
Dec 04, 2017 | 19.78 | 20.31 | 19.72 | 19.71 | 5,196,490 | -0.13(-0.64%) |
Dec 01, 2017 | 19.80 | 20.07 | 19.68 | 19.84 | 5,229,126 | +0.35(+1.81%) |
Nov 30, 2017 | 18.69 | 19.90 | 18.69 | 19.49 | 4,949,604 | +0.99(+5.37%) |
Nov 29, 2017 | 18.13 | 18.55 | 18.06 | 18.50 | 2,802,689 | +0.36(+1.99%) |
Nov 28, 2017 | 17.98 | 18.17 | 17.76 | 18.14 | 3,646,237 | +0.20(+1.11%) |
Nov 27, 2017 | 18.31 | 18.34 | 17.88 | 17.94 | 2,465,453 | -0.56(-3.03%) |
Nov 24, 2017 | 18.59 | 18.73 | 18.46 | 18.50 | 1,130,022 | +0.03(+0.15%) |
Nov 22, 2017 | 18.39 | 18.68 | 18.22 | 18.47 | 2,587,229 | +0.34(+1.89%) |
Nov 21, 2017 | 18.43 | 18.65 | 18.04 | 18.13 | 3,047,199 | -0.16(-0.89%) |
Nov 20, 2017 | 17.99 | 18.39 | 17.78 | 18.29 | 3,090,718 | +0.22(+1.20%) |
Nov 17, 2017 | 17.84 | 18.23 | 17.70 | 18.07 | 2,414,173 | +0.35(+1.99%) |
Nov 16, 2017 | 17.82 | 18.23 | 17.60 | 17.72 | 3,185,768 | -0.10(-0.56%) |
Nov 15, 2017 | 17.81 | 18.01 | 17.26 | 17.82 | 4,100,401 | -0.16(-0.90%) |
Nov 14, 2017 | 18.48 | 18.54 | 17.95 | 17.98 | 3,315,025 | -0.60(-3.21%) |
Nov 13, 2017 | 18.71 | 18.73 | 18.49 | 18.58 | 2,593,267 | -0.23(-1.25%) |
Nov 10, 2017 | 18.88 | 19.04 | 18.59 | 18.81 | 2,679,808 | -0.04(-0.19%) |
Nov 09, 2017 | 18.64 | 18.97 | 18.58 | 18.85 | 3,628,017 | +0.18(+0.97%) |
Nov 08, 2017 | 18.72 | 18.99 | 18.23 | 18.67 | 3,607,766 | -0.14(-0.72%) |
Nov 07, 2017 | 18.69 | 19.11 | 18.64 | 18.80 | 4,247,557 | -0.17(-0.90%) |
Nov 06, 2017 | 18.41 | 18.99 | 18.32 | 18.97 | 6,195,629 | +0.69(+3.75%) |
Nov 03, 2017 | 17.92 | 18.38 | 17.92 | 18.29 | 3,987,717 | +0.30(+1.68%) |
Nov 02, 2017 | 18.08 | 18.20 | 17.79 | 17.99 | 3,113,673 | -0.02(-0.13%) |
Nov 01, 2017 | 18.21 | 18.49 | 17.91 | 18.01 | 4,667,431 | +0.15(+0.86%) |
Oct 31, 2017 | 17.83 | 17.91 | 17.48 | 17.86 | 5,067,504 | +0.03(+0.15%) |
Oct 30, 2017 | 17.88 | 18.19 | 17.66 | 17.83 | 5,531,123 | -0.01(-0.05%) |
Oct 27, 2017 | 17.18 | 17.94 | 16.97 | 17.84 | 6,666,484 | +0.60(+3.51%) |
Oct 26, 2017 | 16.69 | 17.28 | 15.56 | 17.23 | 9,045,428 | +1.01(+6.23%) |
Oct 25, 2017 | 16.50 | 16.56 | 15.93 | 16.22 | 6,909,204 | -0.32(-1.96%) |
Oct 24, 2017 | 16.86 | 16.95 | 16.50 | 16.55 | 6,220,941 | -0.17(-1.03%) |
Oct 23, 2017 | 17.16 | 17.27 | 16.72 | 16.72 | 3,683,489 | -0.36(-2.11%) |
Oct 20, 2017 | 17.16 | 17.35 | 16.87 | 17.08 | 3,447,937 | -0.01(-0.05%) |
Oct 19, 2017 | 17.45 | 17.74 | 16.95 | 17.09 | 5,641,414 | -0.53(-3.02%) |
Oct 18, 2017 | 18.28 | 18.36 | 17.62 | 17.62 | 4,611,176 | -0.64(-3.51%) |
Oct 17, 2017 | 18.37 | 18.51 | 18.14 | 18.26 | 4,410,309 | -0.17(-0.93%) |
Oct 16, 2017 | 18.69 | 18.80 | 18.42 | 18.43 | 2,630,298 | -0.06(-0.34%) |
Oct 13, 2017 | 18.80 | 19.02 | 18.49 | 18.50 | 4,402,351 | -0.04(-0.19%) |
Oct 12, 2017 | 18.80 | 18.95 | 18.35 | 18.53 | 4,402,800 | -0.70(-3.66%) |
Oct 11, 2017 | 18.97 | 19.25 | 18.62 | 19.24 | 3,682,556 | +0.32(+1.72%) |
Oct 10, 2017 | 19.45 | 19.50 | 18.89 | 18.91 | 2,663,131 | -0.08(-0.43%) |
Oct 09, 2017 | 18.94 | 19.16 | 18.81 | 18.99 | 2,764,608 | +0.26(+1.40%) |
Oct 06, 2017 | 18.85 | 19.03 | 18.68 | 18.73 | 3,656,673 | -0.50(-2.58%) |
Oct 05, 2017 | 18.89 | 19.31 | 18.82 | 19.23 | 4,595,297 | +0.44(+2.35%) |
Oct 04, 2017 | 18.72 | 18.92 | 18.64 | 18.79 | 4,225,487 | +0.05(+0.24%) |
Oct 03, 2017 | 18.87 | 18.89 | 18.57 | 18.74 | 6,170,627 | -0.06(-0.34%) |
Oct 02, 2017 | 18.40 | 18.87 | 18.27 | 18.80 | 4,275,899 | -0.10(-0.53%) |
Sep 29, 2017 | 18.76 | 19.00 | 18.66 | 18.90 | 5,592,972 | +0.09(+0.48%) |
Sep 28, 2017 | 18.88 | 19.16 | 18.65 | 18.81 | 4,553,754 | +0.06(+0.34%) |
Sep 27, 2017 | 18.65 | 18.78 | 18.44 | 18.75 | 4,844,066 | +0.23(+1.22%) |
Sep 26, 2017 | 18.45 | 18.65 | 18.21 | 18.52 | 4,328,568 | +0.05(+0.24%) |
Sep 25, 2017 | 17.93 | 18.63 | 17.88 | 18.48 | 6,648,720 | +0.85(+4.81%) |
Sep 22, 2017 | 17.36 | 17.65 | 16.88 | 17.63 | 3,119,608 | +0.15(+0.88%) |
Sep 21, 2017 | 17.20 | 17.53 | 17.12 | 17.48 | 3,747,428 | -0.12(-0.67%) |
Sep 20, 2017 | 17.01 | 17.63 | 16.87 | 17.59 | 6,042,060 | +0.73(+4.34%) |
Sep 19, 2017 | 17.02 | 17.09 | 16.60 | 16.86 | 4,548,524 | -0.03(-0.16%) |
Sep 18, 2017 | 16.82 | 17.02 | 16.55 | 16.89 | 6,181,750 | +0.05(+0.27%) |
Sep 15, 2017 | 16.89 | 16.40 | 16.84 | 13,239,682 | +0.19(+1.14%) | |
Sep 14, 2017 | 16.46 | 16.96 | 16.43 | 16.65 | 5,669,253 | +0.28(+1.71%) |
Sep 13, 2017 | 16.26 | 16.91 | 16.08 | 16.37 | 6,290,968 | +0.25(+1.57%) |
Sep 12, 2017 | 15.85 | 16.35 | 15.82 | 16.12 | 4,824,253 | +0.26(+1.65%) |
Sep 11, 2017 | 15.42 | 15.90 | 15.35 | 15.86 | 4,519,616 | +0.51(+3.35%) |
Sep 08, 2017 | 15.68 | 15.85 | 15.17 | 15.35 | 2,868,263 | -0.42(-2.69%) |
Sep 07, 2017 | 15.63 | 15.86 | 15.44 | 15.77 | 4,386,328 | +0.05(+0.34%) |
Sep 06, 2017 | 15.51 | 16.02 | 15.45 | 15.72 | 6,410,309 | +0.39(+2.53%) |
Sep 05, 2017 | 15.01 | 15.49 | 14.83 | 15.33 | 7,020,894 | +0.96(+6.65%) |
Sep 01, 2017 | 14.42 | 14.47 | 14.22 | 14.37 | 3,085,504 | -0.03(-0.19%) |
Aug 31, 2017 | 14.42 | 14.51 | 14.25 | 14.40 | 3,191,234 | +0.15(+1.08%) |
Aug 30, 2017 | 14.29 | 14.31 | 13.93 | 14.25 | 5,283,613 | +0.10(+0.70%) |
Aug 29, 2017 | 13.83 | 14.22 | 13.83 | 14.15 | 4,041,362 | +0.07(+0.51%) |
Aug 28, 2017 | 14.33 | 14.37 | 13.82 | 14.07 | 4,386,912 | -0.22(-1.51%) |
Aug 25, 2017 | 13.86 | 14.40 | 13.81 | 14.29 | 4,103,062 | +0.53(+3.87%) |
Aug 24, 2017 | 14.03 | 14.04 | 13.72 | 13.76 | 3,282,806 | -0.33(-2.37%) |
Aug 23, 2017 | 13.83 | 14.19 | 13.79 | 14.09 | 3,354,093 | +0.20(+1.43%) |
Aug 22, 2017 | 13.95 | 14.06 | 13.83 | 13.89 | 2,839,155 | +0.01(+0.06%) |
Aug 21, 2017 | 13.37 | 14.06 | 13.37 | 13.89 | 2,511,194 | -0.21(-1.47%) |
Aug 18, 2017 | 13.94 | 14.32 | 13.82 | 14.09 | 6,163,514 | +0.17(+1.23%) |
Aug 17, 2017 | 13.90 | 14.01 | 13.75 | 13.92 | 6,490,867 | -0.08(-0.58%) |
Aug 16, 2017 | 14.69 | 14.71 | 13.94 | 14.00 | 6,228,609 | -0.65(-4.43%) |
Aug 15, 2017 | 14.92 | 14.92 | 14.34 | 14.65 | 4,505,805 | -0.35(-2.34%) |
Aug 14, 2017 | 15.21 | 15.33 | 14.99 | 15.00 | 2,749,539 | -0.17(-1.13%) |
Aug 11, 2017 | 15.17 | 15.35 | 15.14 | 15.17 | 4,010,025 | -0.04(-0.24%) |
Aug 10, 2017 | 15.30 | 15.69 | 15.16 | 15.21 | 5,556,138 | -0.38(-2.43%) |
Aug 09, 2017 | 16.14 | 16.22 | 15.55 | 15.59 | 4,684,742 | -0.45(-2.81%) |
Aug 08, 2017 | 16.39 | 16.45 | 15.97 | 16.04 | 4,303,731 | -0.48(-2.89%) |
Aug 07, 2017 | 17.12 | 17.12 | 16.39 | 16.52 | 5,114,902 | -0.69(-4.03%) |
Aug 04, 2017 | 17.42 | 17.45 | 17.13 | 17.21 | 3,776,842 | -0.12(-0.68%) |
Aug 03, 2017 | 17.73 | 17.86 | 17.21 | 17.33 | 3,908,928 | -0.41(-2.34%) |
Aug 02, 2017 | 17.30 | 17.88 | 16.91 | 17.74 | 5,160,111 | +0.37(+2.13%) |
Aug 01, 2017 | 17.38 | 17.54 | 17.02 | 17.37 | 5,420,017 | -0.06(-0.36%) |
Jul 31, 2017 | 17.59 | 17.87 | 17.18 | 17.44 | 4,633,681 | -0.15(-0.87%) |
Jul 28, 2017 | 17.46 | 18.29 | 17.40 | 17.59 | 4,514,409 | +0.07(+0.41%) |
Jul 27, 2017 | 17.93 | 18.52 | 17.35 | 17.52 | 8,503,146 | -0.29(-1.62%) |
Jul 26, 2017 | 17.93 | 18.07 | 17.28 | 17.81 | 5,290,466 | +0.01(+0.05%) |
Jul 25, 2017 | 17.80 | 5,395,342 | +0.50(+2.92%) | |||
Jul 24, 2017 | 17.92 | 17.99 | 17.06 | 17.29 | 7,110,257 | -0.51(-2.89%) |
Jul 21, 2017 | 18.70 | 18.90 | 17.76 | 17.81 | 6,153,115 | -0.93(-4.96%) |
Jul 20, 2017 | 19.60 | 18.69 | 18.74 | 4,413,198 | -0.66(-3.39%) | |
Jul 19, 2017 | 18.26 | 19.52 | 18.06 | 19.39 | 7,697,607 | +1.15(+6.33%) |
Jul 18, 2017 | 18.29 | 18.37 | 17.95 | 18.24 | 4,293,914 | +0.11(+0.60%) |
Jul 17, 2017 | 18.36 | 18.49 | 18.11 | 18.13 | 3,735,108 | -0.32(-1.76%) |
Jul 14, 2017 | 18.42 | 18.54 | 18.15 | 18.46 | 4,304,492 | +0.04(+0.20%) |
Jul 13, 2017 | 18.06 | 18.44 | 17.83 | 18.42 | 3,626,067 | +0.38(+2.10%) |
Jul 12, 2017 | 18.57 | 18.73 | 17.90 | 18.04 | 3,131,798 | -0.24(-1.33%) |
Jul 11, 2017 | 18.07 | 18.47 | 17.83 | 18.29 | 3,781,904 | +0.23(+1.30%) |
Jul 10, 2017 | 17.72 | 18.08 | 17.59 | 18.05 | 4,537,911 | +0.22(+1.21%) |
Jul 07, 2017 | 17.63 | 17.84 | 17.25 | 17.83 | 2,862,491 | +0.09(+0.51%) |
Jul 06, 2017 | 18.36 | 18.54 | 17.69 | 17.74 | 3,450,501 | -0.49(-2.67%) |
Jul 05, 2017 | 18.67 | 18.67 | 18.05 | 18.23 | 4,224,231 | -0.60(-3.16%) |
Jul 03, 2017 | 18.32 | 18.93 | 18.22 | 18.83 | 2,633,868 | +0.62(+3.42%) |
Jun 30, 2017 | 18.21 | 18.46 | 18.01 | 18.20 | 3,819,145 | +0.06(+0.35%) |
Jun 29, 2017 | 18.15 | 18.64 | 18.06 | 18.14 | 4,327,136 | +0.09(+0.50%) |
Jun 28, 2017 | 18.00 | 18.38 | 17.89 | 18.05 | 3,984,943 | +0.08(+0.45%) |
Jun 27, 2017 | 17.90 | 18.20 | 17.76 | 17.97 | 4,113,124 | +0.13(+0.71%) |
Jun 26, 2017 | 17.83 | 18.14 | 17.63 | 17.84 | 2,539,728 | +0.13(+0.71%) |
Jun 23, 2017 | 17.93 | 17.50 | 17.72 | 7,270,325 | +0.12(+0.67%) | |
Jun 22, 2017 | 17.65 | 17.97 | 17.40 | 17.60 | 4,589,917 | +0.06(+0.36%) |
Jun 21, 2017 | 17.66 | 17.71 | 17.18 | 17.54 | 6,020,214 | -0.24(-1.37%) |
Jun 20, 2017 | 18.01 | 18.12 | 17.31 | 17.78 | 6,185,630 | -0.61(-3.33%) |
Jun 19, 2017 | 18.44 | 18.50 | 18.12 | 18.39 | 5,886,801 | -0.01(-0.05%) |
Jun 16, 2017 | 18.10 | 18.42 | 17.92 | 18.40 | 6,856,796 | +0.40(+2.20%) |
Jun 15, 2017 | 18.00 | 18.28 | 17.86 | 18.01 | 4,491,055 | -0.23(-1.24%) |
Jun 14, 2017 | 19.24 | 19.24 | 18.00 | 18.23 | 6,583,485 | -1.04(-5.38%) |
Jun 13, 2017 | 18.75 | 19.39 | 18.62 | 19.27 | 3,766,969 | +0.56(+2.99%) |
Jun 12, 2017 | 18.84 | 19.40 | 18.65 | 18.71 | 6,648,479 | +0.11(+0.58%) |
Jun 09, 2017 | 18.05 | 19.04 | 17.63 | 18.60 | 6,347,065 | +0.67(+3.72%) |
Jun 08, 2017 | 17.37 | 17.95 | 17.37 | 17.93 | 5,088,715 | +0.38(+2.16%) |
Jun 07, 2017 | 19.22 | 19.42 | 17.42 | 17.55 | 8,356,805 | -1.86(-9.57%) |
Jun 06, 2017 | 19.13 | 19.48 | 18.84 | 19.41 | 4,799,951 | +0.11(+0.56%) |
Jun 05, 2017 | 18.96 | 19.35 | 18.86 | 19.30 | 5,290,084 | +0.22(+1.13%) |
Jun 02, 2017 | 19.42 | 19.47 | 18.76 | 19.09 | 5,288,195 | -0.49(-2.48%) |
Jun 01, 2017 | 19.29 | 19.78 | 19.11 | 19.57 | 5,355,617 | +0.37(+1.92%) |
May 31, 2017 | 18.95 | 19.31 | 18.67 | 19.20 | 6,710,857 | +0.08(+0.42%) |
May 30, 2017 | 19.22 | 19.43 | 18.86 | 19.12 | 4,137,148 | -0.26(-1.35%) |
May 26, 2017 | 18.98 | 19.48 | 18.98 | 19.38 | 5,782,914 | +0.48(+2.52%) |
May 25, 2017 | 19.84 | 20.45 | 18.82 | 18.91 | 6,328,342 | -0.96(-4.85%) |
May 24, 2017 | 19.76 | 20.23 | 19.69 | 19.87 | 4,627,190 | +0.07(+0.36%) |
May 23, 2017 | 20.20 | 20.22 | 19.57 | 19.80 | 4,050,143 | -0.44(-2.18%) |
May 22, 2017 | 20.75 | 20.75 | 20.19 | 20.24 | 4,031,512 | -0.32(-1.53%) |
May 19, 2017 | 20.14 | 20.79 | 20.02 | 20.56 | 6,741,005 | +0.67(+3.35%) |
May 18, 2017 | 19.23 | 20.15 | 19.11 | 19.89 | 6,564,423 | +0.41(+2.13%) |
May 17, 2017 | 19.47 | 19.77 | 19.26 | 19.48 | 7,428,637 | -0.17(-0.87%) |
May 16, 2017 | 19.75 | 19.92 | 19.34 | 19.65 | 3,705,399 | +0.09(+0.46%) |
May 15, 2017 | 19.36 | 20.08 | 19.25 | 19.56 | 7,088,749 | +0.86(+4.58%) |
May 12, 2017 | 19.10 | 19.12 | 18.57 | 18.70 | 3,649,223 | -0.43(-2.26%) |
May 11, 2017 | 19.79 | 19.81 | 19.10 | 19.13 | 3,478,714 | -0.41(-2.07%) |
May 10, 2017 | 19.32 | 19.89 | 19.20 | 19.54 | 5,451,157 | +0.38(+1.97%) |
May 09, 2017 | 19.41 | 19.41 | 18.91 | 19.16 | 3,670,118 | -0.23(-1.21%) |
May 08, 2017 | 19.65 | 19.65 | 19.15 | 19.39 | 4,646,391 | -0.22(-1.10%) |
May 05, 2017 | 18.70 | 19.66 | 18.65 | 19.61 | 5,612,763 | +0.97(+5.22%) |
May 04, 2017 | 19.29 | 19.29 | 18.34 | 18.64 | 8,396,100 | -0.81(-4.17%) |
May 03, 2017 | 19.38 | 19.59 | 19.10 | 19.45 | 4,571,206 | +0.00(+0.00%) |
May 02, 2017 | 19.95 | 20.01 | 19.16 | 19.45 | 3,690,907 | -0.32(-1.64%) |
May 01, 2017 | 19.64 | 20.04 | 19.37 | 19.77 | 6,119,089 | +0.27(+1.41%) |
Apr 28, 2017 | 20.09 | 20.25 | 19.49 | 19.50 | 6,551,211 | -0.26(-1.30%) |
Apr 27, 2017 | 20.16 | 20.66 | 18.24 | 19.75 | 17,371,720 | -0.96(-4.65%) |
Apr 26, 2017 | 20.20 | 20.94 | 20.16 | 20.72 | 9,370,835 | +0.35(+1.72%) |
Apr 25, 2017 | 20.18 | 20.38 | 19.90 | 20.37 | 4,418,407 | +0.25(+1.25%) |
Apr 24, 2017 | 20.41 | 20.49 | 20.09 | 20.11 | 3,341,400 | -0.14(-0.71%) |
Apr 21, 2017 | 20.13 | 20.36 | 19.57 | 20.26 | 6,854,037 | +0.04(+0.18%) |
Apr 20, 2017 | 20.54 | 20.58 | 20.13 | 20.22 | 3,542,056 | -0.24(-1.19%) |
Apr 19, 2017 | 21.07 | 21.23 | 20.40 | 20.47 | 3,542,483 | -0.60(-2.86%) |
Apr 18, 2017 | 21.17 | 21.64 | 20.98 | 21.07 | 4,295,452 | -0.24(-1.14%) |
Apr 17, 2017 | 21.47 | 21.58 | 21.08 | 21.31 | 3,164,198 | -0.13(-0.59%) |
Apr 13, 2017 | 22.40 | 22.43 | 21.41 | 21.44 | 4,991,702 | -1.04(-4.61%) |
Apr 12, 2017 | 23.00 | 23.20 | 22.38 | 22.47 | 3,479,580 | -0.59(-2.58%) |
Apr 11, 2017 | 22.91 | 23.17 | 22.48 | 23.07 | 2,820,716 | +0.06(+0.27%) |
Apr 10, 2017 | 22.59 | 23.03 | 22.47 | 23.01 | 2,737,211 | +0.63(+2.82%) |
Apr 07, 2017 | 22.74 | 22.91 | 22.31 | 22.38 | 2,732,689 | -0.41(-1.78%) |
Apr 06, 2017 | 22.24 | 22.82 | 22.23 | 22.78 | 3,731,824 | +0.57(+2.55%) |
Apr 05, 2017 | 22.52 | 23.11 | 22.17 | 22.21 | 7,399,466 | +0.28(+1.27%) |
Apr 04, 2017 | 21.79 | 22.19 | 21.58 | 21.93 | 4,103,373 | +0.17(+0.79%) |