Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 22.61 | 22.88 | 22.52 | 22.79 | 1,008,776 | +0.30(+1.33%) |
Apr 27, 2018 | 22.14 | 22.61 | 22.14 | 22.50 | 1,645,940 | +0.46(+2.09%) |
Apr 26, 2018 | 21.64 | 22.11 | 21.64 | 22.04 | 1,327,066 | +0.39(+1.79%) |
Apr 25, 2018 | 21.93 | 21.98 | 21.47 | 21.65 | 1,206,159 | -0.21(-0.96%) |
Apr 24, 2018 | 22.74 | 22.81 | 21.78 | 21.86 | 1,256,446 | -0.79(-3.49%) |
Apr 23, 2018 | 22.54 | 22.72 | 22.12 | 22.65 | 1,621,892 | +0.11(+0.50%) |
Apr 20, 2018 | 22.72 | 22.96 | 22.35 | 22.54 | 1,219,463 | -0.05(-0.21%) |
Apr 19, 2018 | 22.58 | 22.71 | 22.21 | 22.58 | 1,222,041 | -0.11(-0.50%) |
Apr 18, 2018 | 21.92 | 22.97 | 21.92 | 22.70 | 2,129,653 | +0.76(+3.45%) |
Apr 17, 2018 | 21.77 | 22.07 | 21.69 | 21.94 | 1,288,712 | +0.34(+1.57%) |
Apr 16, 2018 | 21.49 | 21.76 | 21.25 | 21.60 | 972,251 | +0.40(+1.90%) |
Apr 13, 2018 | 21.62 | 21.64 | 21.10 | 21.20 | 1,274,053 | -0.26(-1.20%) |
Apr 12, 2018 | 20.94 | 21.67 | 20.90 | 21.46 | 1,976,917 | +0.64(+3.06%) |
Apr 11, 2018 | 20.64 | 20.86 | 20.58 | 20.82 | 1,303,404 | +0.10(+0.51%) |
Apr 10, 2018 | 20.72 | 20.96 | 20.56 | 20.71 | 1,105,705 | +0.27(+1.34%) |
Apr 09, 2018 | 21.04 | 21.11 | 20.40 | 20.44 | 1,782,108 | -0.53(-2.54%) |
Apr 06, 2018 | 21.29 | 21.50 | 20.83 | 20.97 | 902,180 | -0.51(-2.37%) |
Apr 05, 2018 | 21.23 | 21.67 | 21.23 | 21.48 | 1,242,661 | +0.35(+1.68%) |
Apr 04, 2018 | 20.85 | 21.18 | 20.60 | 21.13 | 1,956,982 | +0.11(+0.54%) |
Apr 03, 2018 | 21.19 | 21.29 | 20.85 | 21.01 | 1,663,507 | +0.00(+0.00%) |
Apr 02, 2018 | 21.54 | 21.63 | 20.83 | 21.01 | 1,545,625 | -0.54(-2.51%) |
Mar 29, 2018 | 21.55 | 21.55 | 21.55 | 0 | +0.20(+0.94%) | |
Mar 28, 2018 | 21.50 | 21.62 | 21.13 | 21.35 | 2,136,040 | -0.06(-0.26%) |
Mar 27, 2018 | 21.81 | 21.87 | 21.27 | 21.41 | 1,802,464 | -0.40(-1.85%) |
Mar 26, 2018 | 21.89 | 22.00 | 21.27 | 21.81 | 2,007,118 | +0.13(+0.59%) |
Mar 23, 2018 | 22.46 | 22.78 | 21.60 | 21.68 | 1,855,949 | -0.75(-3.34%) |
Mar 22, 2018 | 22.98 | 23.12 | 22.40 | 22.43 | 1,544,823 | -0.79(-3.40%) |
Mar 21, 2018 | 23.29 | 23.71 | 23.19 | 23.22 | 1,174,508 | -0.10(-0.41%) |
Mar 20, 2018 | 23.82 | 23.88 | 23.13 | 23.32 | 1,826,604 | -0.42(-1.75%) |
Mar 19, 2018 | 24.01 | 24.11 | 23.54 | 23.73 | 1,884,389 | -0.28(-1.17%) |
Mar 16, 2018 | 24.14 | 24.42 | 23.96 | 24.01 | 1,716,899 | -0.16(-0.66%) |
Mar 15, 2018 | 24.62 | 24.62 | 24.17 | 24.18 | 1,711,268 | -0.44(-1.79%) |
Mar 14, 2018 | 23.95 | 24.68 | 23.74 | 24.62 | 3,320,715 | +0.66(+2.74%) |
Mar 13, 2018 | 23.85 | 24.40 | 23.84 | 23.96 | 2,014,942 | +0.16(+0.67%) |
Mar 12, 2018 | 23.41 | 24.20 | 23.41 | 23.80 | 2,655,701 | +0.41(+1.75%) |
Mar 09, 2018 | 24.01 | 24.01 | 23.23 | 23.39 | 2,519,335 | -0.52(-2.18%) |
Mar 08, 2018 | 23.46 | 24.02 | 22.70 | 23.91 | 5,470,231 | +1.77(+7.99%) |
Mar 07, 2018 | 22.41 | 21.82 | 22.14 | 2,467,887 | +0.05(+0.22%) | |
Mar 06, 2018 | 21.60 | 22.16 | 21.51 | 22.09 | 1,988,742 | +0.62(+2.87%) |
Mar 05, 2018 | 21.39 | 21.60 | 21.03 | 21.48 | 1,475,220 | -0.05(-0.22%) |
Mar 02, 2018 | 20.91 | 21.60 | 20.78 | 21.52 | 1,681,038 | +0.42(+1.97%) |
Mar 01, 2018 | 21.28 | 21.55 | 20.89 | 21.11 | 1,494,109 | -0.11(-0.53%) |
Feb 28, 2018 | 21.34 | 21.66 | 21.16 | 21.22 | 952,410 | -0.16(-0.75%) |
Feb 27, 2018 | 21.70 | 21.77 | 21.28 | 21.38 | 1,361,903 | -0.30(-1.37%) |
Feb 26, 2018 | 21.67 | 21.86 | 21.34 | 21.68 | 767,957 | +0.08(+0.37%) |
Feb 23, 2018 | 21.30 | 21.61 | 21.24 | 21.60 | 1,105,513 | +0.38(+1.81%) |
Feb 22, 2018 | 21.20 | 21.21 | 809,870 | -0.39(-1.82%) | ||
Feb 21, 2018 | 21.98 | 22.06 | 21.60 | 21.60 | 1,022,878 | -0.49(-2.21%) |
Feb 20, 2018 | 21.73 | 22.18 | 21.69 | 22.09 | 879,147 | +0.32(+1.47%) |
Feb 16, 2018 | 21.77 | 21.77 | 21.77 | 0 | -0.03(-0.15%) | |
Feb 15, 2018 | 21.44 | 21.83 | 21.21 | 21.80 | 1,223,288 | +0.50(+2.33%) |
Feb 14, 2018 | 20.67 | 21.63 | 20.62 | 21.31 | 2,458,243 | +0.52(+2.50%) |
Feb 13, 2018 | 20.74 | 20.88 | 20.59 | 20.79 | 1,369,226 | +0.03(+0.15%) |
Feb 12, 2018 | 20.92 | 21.32 | 20.56 | 20.76 | 1,498,873 | +0.00(+0.00%) |
Feb 09, 2018 | 21.39 | 21.46 | 20.10 | 20.76 | 3,674,625 | -0.55(-2.59%) |
Feb 08, 2018 | 21.98 | 22.15 | 21.29 | 21.31 | 1,511,467 | -0.70(-3.17%) |
Feb 07, 2018 | 22.46 | 22.60 | 22.00 | 22.00 | 1,140,348 | -0.46(-2.03%) |
Feb 06, 2018 | 21.87 | 22.47 | 21.50 | 22.46 | 2,647,552 | -0.03(-0.14%) |
Feb 05, 2018 | 22.87 | 23.12 | 22.21 | 22.49 | 833,999 | -0.60(-2.60%) |
Feb 02, 2018 | 23.55 | 23.63 | 23.00 | 23.09 | 1,598,845 | -0.64(-2.70%) |
Feb 01, 2018 | 23.22 | 23.93 | 23.13 | 23.73 | 1,840,643 | +0.46(+1.96%) |
Jan 31, 2018 | 23.32 | 23.45 | 23.20 | 23.28 | 968,400 | +0.10(+0.45%) |
Jan 30, 2018 | 23.17 | 23.23 | 22.78 | 23.17 | 1,480,553 | -0.17(-0.72%) |
Jan 29, 2018 | 23.02 | 23.63 | 22.69 | 23.34 | 2,190,722 | +0.22(+0.93%) |
Jan 26, 2018 | 23.05 | 23.37 | 22.57 | 23.13 | 1,647,508 | -0.02(-0.07%) |
Jan 25, 2018 | 22.77 | 23.21 | 22.50 | 23.14 | 1,896,279 | +0.43(+1.90%) |
Jan 24, 2018 | 22.48 | 23.09 | 22.40 | 22.71 | 2,722,150 | +0.28(+1.25%) |
Jan 23, 2018 | 22.17 | 22.78 | 22.13 | 22.43 | 1,416,783 | +0.30(+1.38%) |
Jan 22, 2018 | 21.92 | 22.16 | 21.68 | 22.13 | 629,876 | +0.24(+1.10%) |
Jan 19, 2018 | 21.68 | 22.11 | 21.45 | 21.88 | 1,234,188 | +0.28(+1.30%) |
Jan 18, 2018 | 21.99 | 22.08 | 21.53 | 21.60 | 1,731,683 | -0.41(-1.86%) |
Jan 17, 2018 | 22.06 | 22.27 | 21.85 | 22.01 | 954,207 | +0.13(+0.59%) |
Jan 16, 2018 | 22.48 | 22.50 | 21.62 | 21.88 | 899,244 | -0.37(-1.66%) |
Jan 12, 2018 | 22.25 | 22.25 | 22.25 | 0 | -0.19(-0.86%) | |
Jan 11, 2018 | 22.11 | 22.64 | 22.11 | 22.45 | 1,115,624 | +0.31(+1.41%) |
Jan 10, 2018 | 22.25 | 22.13 | 1,117,499 | -0.23(-1.04%) | ||
Jan 09, 2018 | 22.23 | 22.42 | 21.95 | 22.37 | 2,122,399 | +0.26(+1.20%) |
Jan 08, 2018 | 22.26 | 22.86 | 21.97 | 22.10 | 1,556,578 | -0.14(-0.61%) |
Jan 05, 2018 | 21.71 | 22.29 | 21.54 | 22.24 | 1,708,941 | +0.70(+3.23%) |
Jan 04, 2018 | 21.40 | 21.73 | 21.16 | 21.54 | 1,304,684 | +0.22(+1.01%) |
Jan 03, 2018 | 21.47 | 22.00 | 21.21 | 21.32 | 1,396,604 | -0.10(-0.49%) |
Jan 02, 2018 | 21.22 | 21.56 | 21.15 | 21.43 | 1,332,083 | +0.20(+0.94%) |
Dec 29, 2017 | 21.23 | 21.23 | 21.23 | 0 | +0.15(+0.72%) | |
Dec 28, 2017 | 21.20 | 21.30 | 21.04 | 21.08 | 766,934 | -0.09(-0.42%) |
Dec 27, 2017 | 21.02 | 21.48 | 20.98 | 21.16 | 1,038,243 | +0.13(+0.61%) |
Dec 26, 2017 | 20.96 | 21.20 | 20.80 | 21.04 | 1,500,456 | +0.02(+0.08%) |
Dec 22, 2017 | 21.61 | 21.71 | 20.96 | 21.02 | 1,358,726 | -0.79(-3.63%) |
Dec 21, 2017 | 21.36 | 21.87 | 21.34 | 21.81 | 1,746,209 | +0.45(+2.10%) |
Dec 20, 2017 | 20.92 | 21.48 | 20.68 | 21.36 | 2,098,828 | +0.50(+2.38%) |
Dec 19, 2017 | 21.26 | 21.33 | 20.87 | 20.87 | 1,502,532 | -0.34(-1.59%) |
Dec 18, 2017 | 21.48 | 21.81 | 21.12 | 21.20 | 2,473,887 | -0.15(-0.71%) |
Dec 15, 2017 | 21.69 | 21.76 | 21.28 | 21.36 | 2,106,964 | -0.30(-1.40%) |
Dec 14, 2017 | 21.79 | 21.94 | 21.65 | 21.66 | 770,854 | -0.08(-0.37%) |
Dec 13, 2017 | 21.73 | 21.96 | 21.59 | 21.74 | 1,444,609 | +0.09(+0.41%) |
Dec 12, 2017 | 21.88 | 21.96 | 21.56 | 21.65 | 853,464 | -0.29(-1.31%) |
Dec 11, 2017 | 21.44 | 22.13 | 21.44 | 21.94 | 1,346,246 | +0.58(+2.74%) |
Dec 08, 2017 | 22.23 | 22.32 | 21.32 | 21.36 | 2,070,451 | -0.82(-3.68%) |
Dec 07, 2017 | 21.85 | 22.26 | 21.76 | 22.17 | 1,411,489 | +0.30(+1.35%) |
Dec 06, 2017 | 21.94 | 22.13 | 21.69 | 21.88 | 1,343,808 | -0.12(-0.55%) |
Dec 05, 2017 | 22.21 | 22.40 | 21.91 | 22.00 | 1,901,048 | -0.22(-1.01%) |
Dec 04, 2017 | 22.48 | 22.65 | 22.00 | 22.22 | 1,046,539 | +0.00(+0.00%) |
Dec 01, 2017 | 21.93 | 22.42 | 21.81 | 22.22 | 1,319,188 | +0.21(+0.95%) |
Nov 30, 2017 | 22.20 | 22.27 | 21.71 | 22.01 | 2,327,726 | -0.03(-0.15%) |
Nov 29, 2017 | 23.09 | 23.15 | 21.99 | 22.05 | 1,851,787 | -0.08(-0.36%) |
Nov 28, 2017 | 22.39 | 22.41 | 22.05 | 22.13 | 1,818,286 | -0.22(-0.97%) |
Nov 27, 2017 | 22.28 | 22.42 | 22.16 | 22.34 | 1,355,573 | +0.00(+0.00%) |
Nov 24, 2017 | 22.25 | 22.57 | 22.17 | 22.34 | 930,772 | +0.10(+0.46%) |
Nov 22, 2017 | 22.70 | 22.79 | 22.23 | 22.24 | 1,410,639 | -0.43(-1.89%) |
Nov 21, 2017 | 22.66 | 22.81 | 22.33 | 22.67 | 1,642,087 | +0.01(+0.04%) |
Nov 20, 2017 | 22.78 | 22.95 | 22.38 | 22.66 | 2,482,172 | -0.03(-0.14%) |
Nov 17, 2017 | 22.83 | 23.34 | 22.70 | 22.69 | 2,626,122 | -0.21(-0.90%) |
Nov 16, 2017 | 22.06 | 22.97 | 22.06 | 22.90 | 4,639,273 | +0.83(+3.75%) |
Nov 15, 2017 | 21.58 | 22.16 | 21.14 | 22.07 | 4,600,972 | +0.25(+1.13%) |
Nov 14, 2017 | 21.18 | 21.88 | 20.86 | 21.82 | 10,507,563 | +2.86(+15.09%) |
Nov 13, 2017 | 18.84 | 19.04 | 18.56 | 18.96 | 4,001,358 | +0.04(+0.21%) |
Nov 10, 2017 | 19.15 | 19.24 | 18.83 | 18.92 | 1,772,477 | -0.22(-1.16%) |
Nov 09, 2017 | 19.08 | 19.69 | 18.83 | 19.15 | 2,806,409 | -0.07(-0.37%) |
Nov 08, 2017 | 18.81 | 19.71 | 18.76 | 19.22 | 2,219,610 | +0.30(+1.60%) |
Nov 07, 2017 | 19.19 | 19.22 | 18.84 | 18.91 | 2,665,661 | -0.41(-2.10%) |
Nov 06, 2017 | 19.12 | 19.39 | 19.07 | 19.32 | 1,270,253 | +0.18(+0.96%) |
Nov 03, 2017 | 18.78 | 19.42 | 18.68 | 19.14 | 1,668,839 | +0.28(+1.48%) |
Nov 02, 2017 | 19.21 | 19.21 | 18.52 | 18.86 | 1,537,154 | -0.34(-1.78%) |
Nov 01, 2017 | 18.92 | 19.31 | 18.68 | 19.20 | 3,069,596 | +0.52(+2.77%) |
Oct 31, 2017 | 18.66 | 18.86 | 18.42 | 18.68 | 3,392,100 | -0.02(-0.13%) |
Oct 30, 2017 | 18.15 | 18.80 | 18.10 | 18.71 | 3,268,043 | +0.53(+2.93%) |
Oct 27, 2017 | 18.13 | 18.21 | 17.76 | 18.18 | 2,625,878 | +0.08(+0.44%) |
Oct 26, 2017 | 18.75 | 18.84 | 18.05 | 18.10 | 3,147,338 | -0.64(-3.44%) |
Oct 25, 2017 | 18.81 | 19.00 | 18.41 | 18.74 | 2,139,331 | -0.15(-0.80%) |
Oct 24, 2017 | 18.78 | 18.99 | 18.59 | 18.89 | 2,523,072 | +0.24(+1.28%) |
Oct 23, 2017 | 18.95 | 19.06 | 18.57 | 18.65 | 1,754,628 | -0.37(-1.96%) |
Oct 20, 2017 | 19.03 | 19.22 | 18.82 | 19.03 | 1,560,020 | +0.11(+0.59%) |
Oct 19, 2017 | 18.85 | 19.22 | 18.66 | 18.91 | 2,793,934 | -0.08(-0.42%) |
Oct 18, 2017 | 18.60 | 19.00 | 18.60 | 18.99 | 2,535,592 | +0.41(+2.23%) |
Oct 17, 2017 | 19.05 | 19.05 | 18.45 | 18.58 | 3,573,209 | -0.50(-2.63%) |
Oct 16, 2017 | 18.80 | 19.11 | 18.71 | 19.08 | 1,789,161 | +0.30(+1.61%) |
Oct 13, 2017 | 18.60 | 18.91 | 18.43 | 18.78 | 2,094,943 | +0.17(+0.94%) |
Oct 12, 2017 | 18.73 | 18.84 | 18.45 | 18.60 | 1,796,937 | -0.25(-1.31%) |
Oct 11, 2017 | 19.11 | 19.13 | 18.82 | 18.85 | 1,359,931 | -0.23(-1.21%) |
Oct 10, 2017 | 19.42 | 19.46 | 19.00 | 19.08 | 1,925,290 | -0.26(-1.36%) |
Oct 09, 2017 | 19.57 | 19.69 | 19.20 | 19.34 | 2,408,971 | -0.22(-1.14%) |
Oct 06, 2017 | 19.60 | 19.80 | 19.25 | 19.57 | 3,918,815 | -0.02(-0.12%) |
Oct 05, 2017 | 19.61 | 19.84 | 19.37 | 19.59 | 3,904,975 | +0.31(+1.61%) |
Oct 04, 2017 | 19.68 | 19.69 | 19.17 | 19.28 | 2,164,770 | -0.37(-1.86%) |
Oct 03, 2017 | 19.40 | 20.00 | 19.18 | 19.65 | 3,400,878 | +0.31(+1.60%) |
Oct 02, 2017 | 19.46 | 19.68 | 19.08 | 19.34 | 2,258,882 | -0.18(-0.94%) |
Sep 29, 2017 | 19.57 | 19.71 | 19.22 | 19.52 | 2,242,325 | -0.01(-0.04%) |
Sep 28, 2017 | 19.26 | 19.69 | 19.07 | 19.53 | 1,843,861 | +0.22(+1.15%) |
Sep 27, 2017 | 19.22 | 19.81 | 19.10 | 19.30 | 2,782,055 | -0.29(-1.50%) |
Sep 26, 2017 | 18.85 | 19.68 | 18.79 | 19.60 | 4,937,619 | +1.11(+6.02%) |
Sep 25, 2017 | 18.60 | 18.70 | 18.32 | 18.49 | 1,683,414 | -0.17(-0.90%) |
Sep 22, 2017 | 18.70 | 18.81 | 18.42 | 18.65 | 1,592,300 | -0.08(-0.42%) |
Sep 21, 2017 | 18.99 | 19.16 | 18.65 | 18.73 | 2,417,068 | -0.25(-1.34%) |
Sep 20, 2017 | 19.18 | 19.27 | 18.54 | 18.99 | 5,146,233 | +1.14(+6.37%) |
Sep 19, 2017 | 18.11 | 18.18 | 17.79 | 17.85 | 2,292,998 | -0.29(-1.58%) |
Sep 18, 2017 | 17.75 | 18.40 | 17.65 | 18.14 | 2,710,748 | +0.45(+2.56%) |
Sep 15, 2017 | 17.13 | 18.01 | 17.02 | 17.68 | 5,759,889 | +0.57(+3.35%) |
Sep 14, 2017 | 16.93 | 17.23 | 16.78 | 17.11 | 2,355,955 | +0.13(+0.75%) |
Sep 13, 2017 | 16.75 | 17.20 | 16.61 | 16.98 | 3,735,481 | +0.23(+1.38%) |
Sep 12, 2017 | 16.41 | 16.90 | 16.13 | 16.75 | 2,491,874 | +0.41(+2.53%) |
Sep 11, 2017 | 16.04 | 16.67 | 15.96 | 16.34 | 2,851,290 | +0.37(+2.29%) |
Sep 08, 2017 | 16.35 | 16.37 | 15.90 | 15.97 | 1,205,791 | -0.36(-2.19%) |
Sep 07, 2017 | 16.41 | 16.51 | 16.30 | 16.33 | 946,461 | -0.07(-0.44%) |
Sep 06, 2017 | 16.59 | 16.26 | 16.40 | 1,661,586 | +0.10(+0.63%) | |
Sep 05, 2017 | 16.34 | 16.43 | 16.08 | 16.30 | 1,580,392 | -0.03(-0.19%) |
Sep 01, 2017 | 16.25 | 16.62 | 16.25 | 16.33 | 1,320,480 | +0.14(+0.83%) |
Aug 31, 2017 | 16.40 | 16.54 | 16.19 | 16.20 | 2,307,981 | -0.18(-1.12%) |
Aug 30, 2017 | 16.12 | 16.39 | 16.08 | 16.38 | 1,438,189 | +0.21(+1.28%) |
Aug 29, 2017 | 15.75 | 16.20 | 15.62 | 16.17 | 2,869,604 | +0.44(+2.78%) |
Aug 28, 2017 | 16.19 | 16.19 | 15.72 | 15.73 | 2,376,475 | -0.49(-2.99%) |
Aug 25, 2017 | 16.08 | 16.24 | 15.95 | 16.22 | 1,666,538 | +0.15(+0.94%) |
Aug 24, 2017 | 15.79 | 16.08 | 15.62 | 16.07 | 1,648,660 | +0.32(+2.02%) |
Aug 23, 2017 | 15.80 | 15.93 | 15.66 | 15.75 | 1,550,492 | -0.16(-1.00%) |
Aug 22, 2017 | 15.92 | 16.09 | 15.81 | 15.91 | 1,427,828 | -0.01(-0.05%) |
Aug 21, 2017 | 15.87 | 16.01 | 15.67 | 15.92 | 1,883,965 | +0.02(+0.10%) |
Aug 18, 2017 | 15.96 | 16.04 | 15.73 | 15.90 | 1,746,637 | -0.02(-0.15%) |
Aug 17, 2017 | 15.92 | 16.20 | 15.83 | 15.93 | 2,047,700 | +0.02(+0.10%) |
Aug 16, 2017 | 15.78 | 15.96 | 15.71 | 15.91 | 1,696,626 | +0.13(+0.81%) |
Aug 15, 2017 | 15.67 | 15.85 | 15.38 | 15.78 | 2,503,451 | +0.13(+0.81%) |
Aug 14, 2017 | 15.65 | 15.79 | 15.56 | 15.65 | 1,244,610 | +0.17(+1.08%) |
Aug 11, 2017 | 15.41 | 15.77 | 15.35 | 15.49 | 888,150 | -0.09(-0.56%) |
Aug 10, 2017 | 15.78 | 15.81 | 15.34 | 15.58 | 2,282,665 | -0.19(-1.21%) |
Aug 09, 2017 | 15.81 | 15.99 | 15.65 | 15.77 | 1,980,991 | -0.02(-0.15%) |
Aug 08, 2017 | 15.79 | 15.91 | 15.67 | 15.79 | 2,751,891 | -0.20(-1.28%) |
Aug 07, 2017 | 16.06 | 16.30 | 15.92 | 15.99 | 2,124,633 | -0.02(-0.15%) |
Aug 04, 2017 | 16.19 | 16.25 | 15.96 | 16.02 | 1,675,964 | -0.13(-0.83%) |
Aug 03, 2017 | 16.67 | 16.74 | 16.10 | 16.15 | 2,620,936 | -0.49(-2.93%) |
Aug 02, 2017 | 16.86 | 16.92 | 16.22 | 16.64 | 4,318,617 | -0.25(-1.49%) |
Aug 01, 2017 | 16.21 | 17.41 | 16.06 | 16.89 | 7,388,880 | +1.90(+12.71%) |
Jul 31, 2017 | 15.20 | 15.24 | 14.87 | 14.99 | 4,387,924 | -0.13(-0.88%) |
Jul 28, 2017 | 15.65 | 15.74 | 15.11 | 15.12 | 1,910,154 | -0.52(-3.32%) |
Jul 27, 2017 | 15.74 | 15.74 | 15.39 | 15.64 | 2,256,155 | -0.10(-0.65%) |
Jul 26, 2017 | 15.63 | 16.08 | 15.56 | 15.74 | 2,819,088 | +0.09(+0.60%) |
Jul 25, 2017 | 15.45 | 15.78 | 15.42 | 15.65 | 3,416,745 | +0.23(+1.48%) |
Jul 24, 2017 | 14.81 | 15.49 | 14.81 | 15.42 | 3,311,634 | +0.69(+4.70%) |
Jul 21, 2017 | 14.88 | 14.92 | 14.60 | 14.73 | 1,886,734 | -0.18(-1.21%) |
Jul 20, 2017 | 14.97 | 15.06 | 14.79 | 14.91 | 1,239,735 | -0.01(-0.05%) |
Jul 19, 2017 | 14.62 | 15.01 | 14.59 | 14.92 | 1,606,161 | +0.32(+2.21%) |
Jul 18, 2017 | 14.33 | 14.61 | 14.23 | 14.59 | 1,817,395 | +0.25(+1.76%) |
Jul 17, 2017 | 14.65 | 14.76 | 14.32 | 14.34 | 1,698,974 | -0.34(-2.31%) |
Jul 14, 2017 | 14.60 | 14.70 | 14.56 | 14.68 | 1,492,866 | +0.10(+0.70%) |
Jul 13, 2017 | 14.40 | 14.70 | 14.40 | 14.58 | 1,957,097 | +0.20(+1.37%) |
Jul 12, 2017 | 14.60 | 14.70 | 14.36 | 14.38 | 1,746,894 | -0.18(-1.24%) |
Jul 11, 2017 | 14.58 | 14.72 | 14.44 | 14.56 | 1,359,599 | +0.02(+0.11%) |
Jul 10, 2017 | 14.29 | 14.62 | 14.17 | 14.55 | 2,194,919 | +0.30(+2.10%) |
Jul 07, 2017 | 14.17 | 14.29 | 14.16 | 14.25 | 1,830,786 | +0.08(+0.56%) |
Jul 06, 2017 | 14.17 | 14.36 | 14.16 | 14.17 | 2,232,335 | -0.03(-0.22%) |
Jul 05, 2017 | 14.22 | 14.36 | 14.14 | 14.20 | 2,062,238 | +0.02(+0.17%) |
Jul 03, 2017 | 14.42 | 14.48 | 14.11 | 14.18 | 1,112,085 | -0.23(-1.58%) |
Jun 30, 2017 | 14.46 | 14.55 | 14.18 | 14.40 | 1,771,098 | -0.07(-0.49%) |
Jun 29, 2017 | 14.48 | 14.86 | 14.28 | 14.48 | 1,673,286 | -0.01(-0.05%) |
Jun 28, 2017 | 14.82 | 15.07 | 14.37 | 14.48 | 3,351,457 | -0.28(-1.92%) |
Jun 27, 2017 | 14.48 | 14.98 | 14.29 | 14.77 | 2,450,433 | +0.19(+1.30%) |
Jun 26, 2017 | 14.69 | 14.85 | 14.37 | 14.58 | 2,706,615 | -0.06(-0.38%) |
Jun 23, 2017 | 14.21 | 14.72 | 14.21 | 14.63 | 4,038,785 | +0.50(+3.51%) |
Jun 22, 2017 | 13.71 | 14.30 | 13.63 | 14.14 | 2,356,354 | +0.21(+1.53%) |
Jun 21, 2017 | 14.48 | 14.49 | 13.85 | 13.92 | 2,863,210 | -0.68(-4.69%) |
Jun 20, 2017 | 14.49 | 14.77 | 14.48 | 14.61 | 1,980,904 | +0.10(+0.71%) |
Jun 19, 2017 | 14.44 | 14.68 | 14.33 | 14.51 | 1,686,020 | +0.19(+1.32%) |
Jun 16, 2017 | 14.21 | 14.32 | 14.10 | 14.32 | 2,189,900 | +0.08(+0.55%) |
Jun 15, 2017 | 14.19 | 14.44 | 14.16 | 14.24 | 1,655,284 | -0.01(-0.06%) |
Jun 14, 2017 | 14.60 | 14.65 | 14.16 | 14.25 | 2,090,633 | -0.27(-1.84%) |
Jun 13, 2017 | 14.26 | 14.58 | 14.17 | 14.51 | 1,399,275 | +0.32(+2.27%) |
Jun 12, 2017 | 14.17 | 14.37 | 14.16 | 14.19 | 2,018,848 | +0.02(+0.17%) |
Jun 09, 2017 | 14.69 | 14.69 | 14.16 | 14.17 | 2,835,128 | -0.53(-3.59%) |
Jun 08, 2017 | 14.56 | 14.87 | 14.41 | 14.70 | 2,755,163 | +0.19(+1.30%) |
Jun 07, 2017 | 14.37 | 14.70 | 14.15 | 14.51 | 3,484,545 | +0.17(+1.15%) |
Jun 06, 2017 | 14.04 | 14.49 | 14.04 | 14.34 | 3,232,569 | +0.35(+2.47%) |
Jun 05, 2017 | 14.07 | 14.51 | 13.96 | 14.00 | 2,664,042 | -0.09(-0.61%) |
Jun 02, 2017 | 13.89 | 14.27 | 13.89 | 14.08 | 3,087,775 | +0.21(+1.51%) |
Jun 01, 2017 | 13.87 | 14.10 | 13.80 | 13.87 | 2,305,823 | +0.05(+0.39%) |
May 31, 2017 | 13.93 | 14.17 | 13.75 | 13.82 | 2,552,784 | -0.07(-0.50%) |
May 30, 2017 | 14.15 | 14.37 | 13.85 | 13.89 | 3,206,559 | -0.30(-2.09%) |
May 26, 2017 | 14.15 | 14.37 | 14.02 | 14.18 | 2,859,420 | -0.02(-0.16%) |
May 25, 2017 | 15.26 | 15.40 | 13.43 | 14.21 | 7,914,571 | -2.14(-13.09%) |
May 24, 2017 | 16.10 | 16.38 | 16.03 | 16.35 | 1,733,692 | +0.29(+1.79%) |
May 23, 2017 | 16.60 | 16.60 | 15.97 | 16.06 | 1,293,024 | -0.43(-2.60%) |
May 22, 2017 | 16.37 | 16.56 | 16.30 | 16.49 | 989,022 | +0.14(+0.86%) |
May 19, 2017 | 16.11 | 16.45 | 16.10 | 16.35 | 917,460 | +0.24(+1.50%) |
May 18, 2017 | 15.99 | 16.18 | 15.87 | 16.10 | 974,300 | -0.02(-0.10%) |
May 17, 2017 | 16.63 | 16.69 | 16.08 | 16.12 | 1,252,778 | -0.65(-3.90%) |
May 16, 2017 | 16.64 | 16.95 | 16.64 | 16.77 | 1,431,797 | +0.17(+1.03%) |
May 15, 2017 | 16.63 | 16.70 | 16.52 | 16.60 | 1,453,324 | +0.10(+0.61%) |
May 12, 2017 | 16.81 | 16.90 | 16.49 | 16.50 | 1,054,221 | -0.30(-1.76%) |
May 11, 2017 | 16.91 | 16.96 | 16.71 | 16.80 | 1,766,016 | -0.12(-0.69%) |
May 10, 2017 | 16.79 | 17.00 | 16.74 | 16.91 | 2,222,481 | +0.15(+0.88%) |
May 09, 2017 | 16.89 | 16.98 | 16.70 | 16.77 | 1,505,440 | -0.06(-0.37%) |
May 08, 2017 | 17.17 | 17.19 | 16.71 | 16.83 | 1,094,068 | -0.33(-1.91%) |
May 05, 2017 | 16.70 | 17.18 | 16.69 | 17.16 | 1,062,143 | +0.55(+3.33%) |
May 04, 2017 | 16.83 | 16.88 | 16.50 | 16.60 | 1,424,847 | -0.21(-1.25%) |
May 03, 2017 | 16.99 | 17.05 | 16.74 | 16.81 | 1,400,729 | -0.14(-0.83%) |
May 02, 2017 | 17.31 | 17.51 | 16.90 | 16.95 | 1,459,370 | -0.36(-2.07%) |