Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 24.75 | 25.85 | 24.51 | 25.26 | 2,093,955 | -0.02(-0.08%) |
May 30, 2018 | 24.22 | 25.30 | 24.15 | 25.28 | 2,914,856 | +1.31(+5.47%) |
May 29, 2018 | 23.96 | 24.73 | 23.60 | 23.97 | 3,156,947 | -0.19(-0.79%) |
May 25, 2018 | 24.16 | 24.16 | 24.16 | 0 | -0.91(-3.63%) | |
May 24, 2018 | 25.53 | 26.02 | 24.89 | 25.07 | 4,372,378 | -0.99(-3.80%) |
May 23, 2018 | 26.23 | 26.89 | 25.71 | 26.06 | 3,213,898 | -0.53(-1.99%) |
May 22, 2018 | 28.24 | 28.72 | 26.18 | 26.59 | 5,150,070 | -1.32(-4.73%) |
May 21, 2018 | 27.14 | 27.93 | 27.10 | 27.91 | 2,104,081 | +1.07(+3.99%) |
May 18, 2018 | 26.78 | 27.17 | 26.09 | 26.84 | 2,813,681 | -0.49(-1.79%) |
May 17, 2018 | 26.62 | 28.05 | 26.30 | 27.33 | 4,078,790 | +1.30(+4.99%) |
May 16, 2018 | 26.26 | 26.81 | 25.82 | 26.03 | 3,407,486 | -0.43(-1.63%) |
May 15, 2018 | 26.00 | 26.53 | 25.30 | 26.46 | 3,644,884 | +0.66(+2.56%) |
May 14, 2018 | 25.21 | 26.15 | 25.12 | 25.80 | 2,887,763 | +0.79(+3.16%) |
May 11, 2018 | 25.42 | 25.63 | 24.82 | 25.01 | 3,103,273 | -0.53(-2.08%) |
May 10, 2018 | 24.67 | 25.58 | 24.48 | 25.54 | 3,914,635 | +1.05(+4.29%) |
May 09, 2018 | 24.22 | 24.86 | 23.66 | 24.49 | 5,061,066 | +0.67(+2.81%) |
May 08, 2018 | 21.69 | 23.83 | 21.00 | 23.82 | 8,479,102 | +3.42(+16.76%) |
May 07, 2018 | 20.48 | 21.58 | 20.14 | 20.40 | 6,944,346 | +0.20(+0.99%) |
May 04, 2018 | 19.82 | 20.24 | 19.68 | 20.20 | 2,334,098 | +0.41(+2.07%) |
May 03, 2018 | 20.04 | 20.33 | 19.46 | 19.79 | 2,243,610 | -0.36(-1.79%) |
May 02, 2018 | 19.84 | 20.42 | 19.81 | 20.15 | 2,092,433 | +0.21(+1.05%) |
May 01, 2018 | 19.96 | 20.06 | 19.39 | 19.94 | 1,876,352 | -0.13(-0.65%) |
Apr 30, 2018 | 19.52 | 20.35 | 19.52 | 20.07 | 1,889,955 | +0.36(+1.83%) |
Apr 27, 2018 | 19.50 | 20.00 | 19.44 | 19.71 | 2,193,101 | +0.01(+0.05%) |
Apr 26, 2018 | 19.66 | 19.76 | 19.21 | 19.70 | 1,977,911 | +0.24(+1.23%) |
Apr 25, 2018 | 18.88 | 19.62 | 18.51 | 19.46 | 2,171,650 | +0.52(+2.75%) |
Apr 24, 2018 | 19.03 | 19.36 | 18.66 | 18.94 | 2,616,514 | -0.15(-0.79%) |
Apr 23, 2018 | 18.60 | 19.26 | 18.34 | 19.09 | 2,783,453 | +0.09(+0.47%) |
Apr 20, 2018 | 18.93 | 19.10 | 18.24 | 19.00 | 2,685,138 | +0.04(+0.21%) |
Apr 19, 2018 | 18.52 | 19.29 | 18.37 | 18.96 | 4,507,982 | +0.44(+2.38%) |
Apr 18, 2018 | 17.44 | 19.09 | 17.44 | 18.52 | 3,871,672 | +1.39(+8.11%) |
Apr 17, 2018 | 17.03 | 17.26 | 16.68 | 17.13 | 1,894,390 | +0.14(+0.82%) |
Apr 16, 2018 | 16.95 | 17.31 | 16.55 | 16.99 | 2,117,044 | +0.04(+0.24%) |
Apr 13, 2018 | 16.93 | 17.30 | 16.80 | 16.95 | 2,369,552 | +0.17(+1.01%) |
Apr 12, 2018 | 17.29 | 17.29 | 16.39 | 16.78 | 3,790,131 | -0.51(-2.95%) |
Apr 11, 2018 | 16.44 | 17.70 | 16.29 | 17.29 | 3,253,528 | +0.81(+4.92%) |
Apr 10, 2018 | 16.32 | 16.78 | 16.10 | 16.48 | 3,560,271 | +0.49(+3.06%) |
Apr 09, 2018 | 16.53 | 16.64 | 15.97 | 15.99 | 3,211,655 | -0.53(-3.18%) |
Apr 06, 2018 | 16.99 | 17.26 | 15.95 | 16.52 | 3,794,651 | -0.63(-3.70%) |
Apr 05, 2018 | 15.75 | 17.50 | 15.69 | 17.15 | 6,208,390 | +1.72(+11.15%) |
Apr 04, 2018 | 15.41 | 15.53 | 15.02 | 15.43 | 3,117,260 | -0.38(-2.40%) |
Apr 03, 2018 | 15.62 | 15.94 | 15.04 | 15.81 | 3,573,591 | +0.22(+1.41%) |
Apr 02, 2018 | 15.86 | 15.86 | 15.17 | 15.59 | 3,644,111 | -0.41(-2.56%) |
Mar 29, 2018 | 16.00 | 16.00 | 16.00 | 0 | +0.43(+2.76%) | |
Mar 28, 2018 | 15.64 | 16.06 | 15.42 | 15.57 | 2,639,348 | +0.02(+0.13%) |
Mar 27, 2018 | 15.60 | 15.84 | 15.39 | 15.55 | 3,283,116 | +0.00(+0.00%) |
Mar 26, 2018 | 15.37 | 15.57 | 15.02 | 15.55 | 2,833,904 | +0.41(+2.71%) |
Mar 23, 2018 | 15.30 | 15.92 | 14.82 | 15.14 | 3,293,003 | +0.04(+0.26%) |
Mar 22, 2018 | 15.47 | 15.54 | 15.07 | 15.10 | 2,904,380 | -0.63(-4.01%) |
Mar 21, 2018 | 14.95 | 15.80 | 14.95 | 15.73 | 3,936,879 | +0.87(+5.85%) |
Mar 20, 2018 | 15.08 | 15.25 | 14.68 | 14.86 | 2,817,342 | -0.08(-0.54%) |
Mar 19, 2018 | 15.40 | 15.59 | 14.83 | 14.94 | 2,726,983 | -0.69(-4.41%) |
Mar 16, 2018 | 15.51 | 15.85 | 15.19 | 15.63 | 3,347,825 | +0.19(+1.23%) |
Mar 15, 2018 | 15.65 | 15.93 | 15.13 | 15.44 | 3,092,361 | -0.12(-0.77%) |
Mar 14, 2018 | 15.40 | 15.86 | 15.22 | 15.56 | 3,094,599 | +0.21(+1.37%) |
Mar 13, 2018 | 15.35 | 15.57 | 15.04 | 15.35 | 3,772,044 | -0.01(-0.07%) |
Mar 12, 2018 | 14.60 | 15.45 | 14.60 | 15.36 | 2,998,090 | +0.69(+4.70%) |
Mar 09, 2018 | 14.54 | 14.83 | 14.51 | 14.67 | 2,430,888 | +0.23(+1.59%) |
Mar 08, 2018 | 14.42 | 14.64 | 14.23 | 14.44 | 2,297,898 | +0.01(+0.07%) |
Mar 07, 2018 | 14.83 | 14.22 | 14.43 | 3,118,115 | -0.14(-0.96%) | |
Mar 06, 2018 | 15.43 | 15.66 | 14.56 | 14.57 | 3,782,342 | -0.69(-4.52%) |
Mar 05, 2018 | 14.71 | 15.57 | 14.68 | 15.26 | 3,421,790 | +0.36(+2.42%) |
Mar 02, 2018 | 14.10 | 14.94 | 13.86 | 14.90 | 3,834,591 | +0.67(+4.71%) |
Mar 01, 2018 | 14.43 | 14.70 | 13.84 | 14.23 | 6,222,332 | +0.18(+1.28%) |
Feb 28, 2018 | 14.47 | 14.88 | 13.49 | 14.05 | 7,431,628 | -0.35(-2.46%) |
Feb 27, 2018 | 14.50 | 15.37 | 14.29 | 14.40 | 17,481,244 | -3.24(-18.34%) |
Feb 26, 2018 | 18.57 | 18.94 | 17.48 | 17.64 | 3,981,492 | -0.80(-4.34%) |
Feb 23, 2018 | 18.33 | 18.50 | 17.93 | 18.44 | 2,821,567 | +0.31(+1.71%) |
Feb 22, 2018 | 18.13 | 2,947,561 | +0.51(+2.89%) | |||
Feb 21, 2018 | 18.20 | 18.41 | 17.61 | 17.62 | 1,718,434 | -0.64(-3.50%) |
Feb 20, 2018 | 18.58 | 19.00 | 18.10 | 18.26 | 2,089,397 | -0.30(-1.62%) |
Feb 16, 2018 | 18.56 | 18.56 | 18.56 | 0 | -0.03(-0.16%) | |
Feb 15, 2018 | 19.00 | 17.82 | 18.59 | 4,116,902 | -0.41(-2.16%) | |
Feb 14, 2018 | 17.97 | 19.17 | 17.72 | 19.00 | 2,838,595 | +0.69(+3.77%) |
Feb 13, 2018 | 18.52 | 18.74 | 18.25 | 18.31 | 1,574,527 | -0.37(-1.98%) |
Feb 12, 2018 | 18.58 | 19.13 | 18.44 | 18.68 | 5,398,809 | +0.31(+1.69%) |
Feb 09, 2018 | 17.85 | 18.58 | 17.24 | 18.37 | 3,673,211 | +0.66(+3.73%) |
Feb 08, 2018 | 18.44 | 18.75 | 17.69 | 17.71 | 3,301,601 | -0.55(-3.01%) |
Feb 07, 2018 | 19.31 | 19.42 | 18.22 | 18.26 | 3,304,638 | -0.97(-5.04%) |
Feb 06, 2018 | 17.97 | 19.54 | 17.86 | 19.23 | 3,781,530 | +0.63(+3.39%) |
Feb 05, 2018 | 18.69 | 19.31 | 18.34 | 18.60 | 3,653,380 | -0.46(-2.41%) |
Feb 02, 2018 | 20.00 | 20.02 | 18.92 | 19.06 | 2,519,486 | -1.33(-6.52%) |
Feb 01, 2018 | 20.20 | 21.04 | 20.11 | 20.39 | 2,412,266 | +0.28(+1.39%) |
Jan 31, 2018 | 20.20 | 20.46 | 19.55 | 20.11 | 3,346,253 | -0.12(-0.59%) |
Jan 30, 2018 | 21.07 | 21.26 | 19.90 | 20.23 | 4,857,624 | -1.25(-5.82%) |
Jan 29, 2018 | 21.95 | 21.97 | 21.02 | 21.48 | 3,500,884 | -0.49(-2.23%) |
Jan 26, 2018 | 22.27 | 22.39 | 21.68 | 21.97 | 3,127,504 | -0.09(-0.41%) |
Jan 25, 2018 | 23.18 | 23.30 | 21.85 | 22.06 | 2,622,467 | -0.96(-4.17%) |
Jan 24, 2018 | 24.26 | 24.30 | 22.73 | 23.02 | 4,347,094 | -1.00(-4.16%) |
Jan 23, 2018 | 24.12 | 24.49 | 23.56 | 24.02 | 1,870,032 | +0.21(+0.88%) |
Jan 22, 2018 | 23.82 | 22.62 | 23.81 | 1,815,376 | +1.19(+5.26%) | |
Jan 19, 2018 | 22.52 | 22.79 | 22.24 | 22.62 | 1,759,662 | -0.21(-0.92%) |
Jan 18, 2018 | 23.00 | 23.13 | 22.41 | 22.83 | 2,220,642 | -0.19(-0.83%) |
Jan 17, 2018 | 22.78 | 23.35 | 22.51 | 23.02 | 3,783,923 | -0.23(-1.01%) |
Jan 16, 2018 | 24.28 | 24.54 | 23.18 | 23.25 | 3,355,397 | -1.07(-4.42%) |
Jan 12, 2018 | 24.33 | 24.33 | 24.33 | 0 | -0.24(-0.98%) | |
Jan 11, 2018 | 23.95 | 25.05 | 23.69 | 24.57 | 4,107,045 | +0.89(+3.76%) |
Jan 10, 2018 | 23.56 | 23.68 | 3,386,531 | -0.47(-1.95%) | ||
Jan 09, 2018 | 24.61 | 24.67 | 24.04 | 24.15 | 1,868,743 | -0.31(-1.27%) |
Jan 08, 2018 | 24.26 | 24.59 | 23.62 | 24.46 | 2,340,829 | +0.10(+0.41%) |
Jan 05, 2018 | 23.59 | 24.39 | 23.16 | 24.36 | 3,056,280 | +0.50(+2.10%) |
Jan 04, 2018 | 23.35 | 24.02 | 22.84 | 23.86 | 2,086,376 | +0.60(+2.58%) |
Jan 03, 2018 | 23.25 | 23.85 | 22.94 | 23.26 | 2,700,619 | +0.24(+1.04%) |
Jan 02, 2018 | 21.60 | 23.04 | 21.50 | 23.02 | 2,713,272 | +1.74(+8.18%) |
Dec 29, 2017 | 21.28 | 21.28 | 21.28 | 0 | -0.42(-1.94%) | |
Dec 28, 2017 | 21.68 | 21.93 | 21.51 | 21.70 | 1,417,315 | +0.00(+0.00%) |
Dec 27, 2017 | 21.92 | 22.10 | 21.56 | 21.70 | 1,539,389 | -0.27(-1.23%) |
Dec 26, 2017 | 21.67 | 22.19 | 21.50 | 21.97 | 1,617,753 | +0.41(+1.90%) |
Dec 22, 2017 | 21.59 | 22.21 | 21.24 | 21.56 | 1,910,858 | +0.03(+0.14%) |
Dec 21, 2017 | 20.84 | 21.72 | 20.35 | 21.53 | 2,543,994 | +0.72(+3.46%) |
Dec 20, 2017 | 20.00 | 20.85 | 19.71 | 20.81 | 2,848,878 | +1.13(+5.74%) |
Dec 19, 2017 | 19.34 | 20.05 | 19.34 | 19.68 | 2,406,883 | +0.46(+2.39%) |
Dec 18, 2017 | 18.57 | 19.35 | 18.56 | 19.22 | 1,773,334 | +0.83(+4.51%) |
Dec 15, 2017 | 18.94 | 19.15 | 18.32 | 18.39 | 5,225,154 | -0.52(-2.75%) |
Dec 14, 2017 | 19.47 | 19.56 | 18.92 | 18.91 | 2,090,758 | -0.64(-3.27%) |
Dec 13, 2017 | 20.57 | 20.65 | 19.47 | 19.55 | 3,636,111 | -1.03(-5.00%) |
Dec 12, 2017 | 21.02 | 21.43 | 20.17 | 20.58 | 4,929,990 | -0.24(-1.15%) |
Dec 11, 2017 | 20.15 | 21.08 | 20.12 | 20.82 | 2,123,690 | +0.77(+3.84%) |
Dec 08, 2017 | 19.65 | 20.64 | 19.35 | 20.05 | 3,119,534 | +0.96(+5.03%) |
Dec 07, 2017 | 18.86 | 19.53 | 18.73 | 19.09 | 2,293,934 | +0.33(+1.76%) |
Dec 06, 2017 | 19.31 | 19.48 | 18.68 | 18.76 | 2,925,899 | -0.90(-4.58%) |
Dec 05, 2017 | 20.09 | 20.38 | 19.62 | 19.66 | 2,551,789 | -0.56(-2.77%) |
Dec 04, 2017 | 20.30 | 20.94 | 20.05 | 20.22 | 2,609,197 | -0.11(-0.54%) |
Dec 01, 2017 | 19.89 | 20.54 | 19.66 | 20.33 | 4,082,092 | +1.00(+5.17%) |
Nov 30, 2017 | 18.65 | 19.51 | 18.65 | 19.33 | 3,701,274 | +0.91(+4.94%) |
Nov 29, 2017 | 18.64 | 19.07 | 18.26 | 18.42 | 2,923,434 | -0.33(-1.76%) |
Nov 28, 2017 | 18.29 | 19.04 | 18.26 | 18.75 | 1,995,024 | +0.46(+2.52%) |
Nov 27, 2017 | 20.01 | 20.01 | 18.18 | 18.29 | 3,804,361 | -1.76(-8.78%) |
Nov 24, 2017 | 20.48 | 20.87 | 19.96 | 20.05 | 1,731,822 | -0.11(-0.55%) |
Nov 22, 2017 | 19.29 | 20.23 | 19.25 | 20.16 | 3,209,199 | +1.36(+7.23%) |
Nov 21, 2017 | 18.94 | 19.36 | 18.52 | 18.80 | 1,904,035 | +0.04(+0.21%) |
Nov 20, 2017 | 19.12 | 19.14 | 18.35 | 18.76 | 2,108,712 | -0.59(-3.05%) |
Nov 17, 2017 | 18.50 | 19.43 | 18.50 | 19.35 | 2,437,953 | +1.05(+5.74%) |
Nov 16, 2017 | 18.18 | 18.85 | 18.09 | 18.30 | 1,832,456 | +0.22(+1.22%) |
Nov 15, 2017 | 18.23 | 18.66 | 17.63 | 18.08 | 3,558,381 | -0.34(-1.85%) |
Nov 14, 2017 | 19.32 | 19.53 | 18.32 | 18.42 | 3,584,276 | -1.08(-5.54%) |
Nov 13, 2017 | 19.98 | 20.07 | 19.21 | 19.50 | 2,744,653 | -0.56(-2.79%) |
Nov 10, 2017 | 19.98 | 20.62 | 19.76 | 20.06 | 5,306,857 | +0.09(+0.45%) |
Nov 09, 2017 | 18.99 | 20.26 | 18.93 | 19.97 | 6,199,023 | +1.18(+6.28%) |
Nov 08, 2017 | 20.26 | 20.72 | 18.65 | 18.79 | 5,869,097 | -0.70(-3.59%) |
Nov 07, 2017 | 19.97 | 20.29 | 19.28 | 19.49 | 5,236,698 | -0.48(-2.40%) |
Nov 06, 2017 | 19.07 | 20.36 | 18.95 | 19.97 | 5,106,295 | +0.93(+4.88%) |
Nov 03, 2017 | 17.97 | 19.47 | 17.80 | 19.04 | 3,358,497 | +1.06(+5.90%) |
Nov 02, 2017 | 18.20 | 18.63 | 17.61 | 17.98 | 2,410,954 | -0.19(-1.05%) |
Nov 01, 2017 | 17.95 | 18.68 | 17.89 | 18.17 | 3,982,508 | +0.48(+2.71%) |
Oct 31, 2017 | 16.74 | 17.87 | 16.53 | 17.69 | 3,401,603 | +0.98(+5.86%) |
Oct 30, 2017 | 15.89 | 16.93 | 15.89 | 16.71 | 2,701,322 | +0.71(+4.44%) |
Oct 27, 2017 | 15.13 | 16.19 | 14.67 | 16.00 | 3,542,261 | +0.70(+4.58%) |
Oct 26, 2017 | 15.18 | 15.34 | 14.36 | 15.30 | 2,990,452 | +0.20(+1.32%) |
Oct 25, 2017 | 14.72 | 15.21 | 14.66 | 15.10 | 3,491,506 | +0.24(+1.62%) |
Oct 24, 2017 | 15.00 | 15.57 | 14.66 | 14.86 | 4,198,411 | -0.08(-0.54%) |
Oct 23, 2017 | 15.97 | 16.06 | 14.93 | 14.94 | 3,673,422 | -1.00(-6.27%) |
Oct 20, 2017 | 15.59 | 16.00 | 15.21 | 15.94 | 2,688,247 | +0.42(+2.71%) |
Oct 19, 2017 | 15.59 | 15.79 | 15.12 | 15.52 | 1,931,971 | -0.33(-2.08%) |
Oct 18, 2017 | 16.48 | 16.78 | 15.81 | 15.85 | 2,968,214 | -0.65(-3.94%) |
Oct 17, 2017 | 16.23 | 16.66 | 16.02 | 16.50 | 2,768,599 | +0.34(+2.10%) |
Oct 16, 2017 | 16.37 | 16.54 | 16.10 | 16.16 | 2,040,906 | -0.08(-0.49%) |
Oct 13, 2017 | 16.55 | 16.85 | 16.19 | 16.24 | 2,160,943 | -0.04(-0.25%) |
Oct 12, 2017 | 16.31 | 16.70 | 15.78 | 16.28 | 4,568,941 | -0.39(-2.34%) |
Oct 11, 2017 | 16.46 | 16.75 | 15.73 | 16.67 | 5,077,323 | +0.23(+1.40%) |
Oct 10, 2017 | 16.62 | 16.95 | 16.40 | 16.44 | 3,191,108 | -0.07(-0.42%) |
Oct 09, 2017 | 16.80 | 17.00 | 16.27 | 16.51 | 2,607,176 | -0.31(-1.84%) |
Oct 06, 2017 | 16.90 | 17.05 | 16.70 | 16.82 | 4,186,904 | -0.38(-2.21%) |
Oct 05, 2017 | 16.76 | 17.49 | 16.62 | 17.20 | 4,040,696 | +0.64(+3.86%) |
Oct 04, 2017 | 17.33 | 17.61 | 16.42 | 16.56 | 3,107,953 | -0.68(-3.94%) |
Oct 03, 2017 | 17.24 | 17.41 | 16.89 | 17.24 | 5,033,179 | -0.12(-0.69%) |
Oct 02, 2017 | 16.75 | 17.44 | 16.32 | 17.36 | 3,172,811 | +0.23(+1.34%) |
Sep 29, 2017 | 17.13 | 17.39 | 16.80 | 17.13 | 2,821,742 | -0.14(-0.81%) |
Sep 28, 2017 | 17.33 | 17.70 | 16.83 | 17.27 | 4,154,567 | +0.02(+0.12%) |
Sep 27, 2017 | 17.25 | 5,514,012 | +0.34(+2.01%) | |||
Sep 26, 2017 | 15.48 | 17.12 | 15.36 | 16.91 | 7,769,382 | +1.20(+7.64%) |
Sep 25, 2017 | 14.63 | 15.72 | 14.63 | 15.71 | 4,049,653 | +1.27(+8.80%) |
Sep 22, 2017 | 14.66 | 14.89 | 14.35 | 14.44 | 3,857,709 | -0.26(-1.77%) |
Sep 21, 2017 | 14.59 | 14.72 | 14.31 | 14.70 | 2,524,608 | +0.03(+0.20%) |
Sep 20, 2017 | 14.19 | 15.02 | 14.16 | 14.67 | 4,573,192 | +0.58(+4.12%) |
Sep 19, 2017 | 14.15 | 13.74 | 14.09 | 3,494,495 | +0.33(+2.40%) | |
Sep 18, 2017 | 13.69 | 13.94 | 13.27 | 13.76 | 3,238,706 | -0.02(-0.15%) |
Sep 15, 2017 | 14.05 | 14.25 | 13.60 | 13.78 | 6,083,577 | -0.32(-2.27%) |
Sep 14, 2017 | 13.84 | 14.65 | 13.76 | 14.10 | 6,098,079 | +0.38(+2.77%) |
Sep 13, 2017 | 13.93 | 12.38 | 13.72 | 7,240,213 | +1.34(+10.82%) | |
Sep 12, 2017 | 11.79 | 12.68 | 11.77 | 12.38 | 5,853,279 | +0.72(+6.17%) |
Sep 11, 2017 | 11.44 | 11.89 | 11.38 | 11.66 | 3,147,521 | +0.28(+2.46%) |
Sep 08, 2017 | 11.96 | 12.02 | 11.10 | 11.38 | 7,079,947 | -0.64(-5.32%) |
Sep 07, 2017 | 12.82 | 13.13 | 12.01 | 12.02 | 5,941,256 | -1.24(-9.35%) |
Sep 06, 2017 | 13.54 | 12.99 | 13.26 | 2,547,973 | +0.27(+2.08%) | |
Sep 05, 2017 | 13.77 | 14.31 | 12.89 | 12.99 | 4,247,387 | -0.69(-5.04%) |
Sep 01, 2017 | 13.50 | 13.68 | 13.26 | 13.68 | 3,539,978 | +0.24(+1.79%) |
Aug 31, 2017 | 12.96 | 13.99 | 12.93 | 13.44 | 5,371,582 | +0.67(+5.25%) |
Aug 30, 2017 | 12.38 | 13.23 | 12.12 | 12.77 | 3,691,536 | +0.31(+2.49%) |
Aug 29, 2017 | 12.21 | 12.53 | 11.73 | 12.46 | 3,774,267 | -0.02(-0.16%) |
Aug 28, 2017 | 13.35 | 13.38 | 12.05 | 12.48 | 5,515,964 | -0.87(-6.52%) |
Aug 25, 2017 | 13.53 | 13.61 | 13.17 | 13.35 | 2,555,055 | -0.12(-0.89%) |
Aug 24, 2017 | 13.43 | 13.66 | 13.39 | 13.47 | 1,861,571 | -0.09(-0.66%) |
Aug 23, 2017 | 13.52 | 13.94 | 13.38 | 13.56 | 2,350,300 | +0.03(+0.22%) |
Aug 22, 2017 | 13.50 | 13.84 | 13.50 | 13.53 | 1,389,936 | +0.09(+0.67%) |
Aug 21, 2017 | 13.52 | 13.61 | 13.34 | 13.44 | 1,500,549 | -0.28(-2.04%) |
Aug 18, 2017 | 13.38 | 14.05 | 13.25 | 13.72 | 2,494,384 | +0.32(+2.39%) |
Aug 17, 2017 | 13.21 | 14.17 | 13.19 | 13.40 | 3,480,437 | +0.19(+1.44%) |
Aug 16, 2017 | 13.41 | 13.66 | 12.84 | 13.21 | 2,697,381 | -0.14(-1.05%) |
Aug 15, 2017 | 13.60 | 13.64 | 13.10 | 13.35 | 2,334,124 | -0.36(-2.63%) |
Aug 14, 2017 | 13.91 | 14.16 | 13.66 | 13.71 | 2,334,177 | -0.15(-1.08%) |
Aug 11, 2017 | 14.05 | 13.64 | 13.86 | 2,185,610 | +0.05(+0.36%) | |
Aug 10, 2017 | 13.55 | 14.40 | 13.47 | 13.81 | 4,533,991 | +0.35(+2.60%) |
Aug 09, 2017 | 13.70 | 13.71 | 13.18 | 13.46 | 4,263,066 | -0.10(-0.74%) |
Aug 08, 2017 | 14.12 | 14.20 | 12.73 | 13.56 | 9,720,514 | -0.56(-3.97%) |
Aug 07, 2017 | 14.64 | 14.64 | 14.07 | 14.12 | 2,778,970 | -0.67(-4.53%) |
Aug 04, 2017 | 14.49 | 14.95 | 14.29 | 14.79 | 2,655,116 | +0.42(+2.92%) |
Aug 03, 2017 | 15.33 | 15.76 | 14.32 | 14.37 | 3,941,274 | -0.89(-5.83%) |
Aug 02, 2017 | 15.37 | 15.44 | 14.88 | 15.26 | 3,193,253 | -0.25(-1.61%) |
Aug 01, 2017 | 15.70 | 15.89 | 15.35 | 15.51 | 2,144,614 | -0.25(-1.59%) |
Jul 31, 2017 | 16.12 | 16.50 | 15.37 | 15.76 | 2,816,749 | -0.35(-2.17%) |
Jul 28, 2017 | 15.80 | 16.74 | 15.76 | 16.11 | 3,531,404 | +0.22(+1.38%) |
Jul 27, 2017 | 15.55 | 16.31 | 15.45 | 15.89 | 3,677,830 | +0.34(+2.19%) |
Jul 26, 2017 | 15.72 | 16.18 | 15.28 | 15.55 | 3,270,038 | +0.01(+0.06%) |
Jul 25, 2017 | 15.25 | 15.80 | 15.12 | 15.54 | 3,173,715 | +0.60(+4.02%) |
Jul 24, 2017 | 15.53 | 15.56 | 14.66 | 14.94 | 3,814,557 | -0.43(-2.80%) |
Jul 21, 2017 | 15.92 | 16.01 | 15.10 | 15.37 | 3,518,645 | -0.48(-3.03%) |
Jul 20, 2017 | 17.09 | 17.41 | 15.82 | 15.85 | 4,124,889 | -1.30(-7.58%) |
Jul 19, 2017 | 15.92 | 17.19 | 15.92 | 17.15 | 2,867,622 | +1.21(+7.59%) |
Jul 18, 2017 | 16.61 | 16.70 | 15.85 | 15.94 | 3,406,238 | -0.43(-2.63%) |
Jul 17, 2017 | 16.33 | 16.72 | 16.16 | 16.37 | 2,365,884 | +0.02(+0.12%) |
Jul 14, 2017 | 16.44 | 16.76 | 16.08 | 16.35 | 2,149,415 | -0.07(-0.43%) |
Jul 13, 2017 | 16.23 | 16.55 | 16.04 | 16.42 | 3,155,977 | +0.22(+1.36%) |
Jul 12, 2017 | 16.58 | 17.02 | 16.05 | 16.20 | 4,378,071 | +0.10(+0.62%) |
Jul 11, 2017 | 15.65 | 16.51 | 15.44 | 16.10 | 4,229,489 | +0.47(+3.01%) |
Jul 10, 2017 | 15.12 | 15.97 | 15.10 | 15.63 | 5,766,004 | +0.32(+2.09%) |
Jul 07, 2017 | 15.36 | 15.41 | 14.58 | 15.31 | 8,306,442 | -0.24(-1.54%) |
Jul 06, 2017 | 16.70 | 17.05 | 15.47 | 15.55 | 5,478,590 | -1.00(-6.01%) |
Jul 05, 2017 | 18.10 | 18.19 | 16.40 | 16.55 | 5,278,375 | -1.85(-10.08%) |
Jul 03, 2017 | 17.49 | 18.46 | 17.49 | 18.40 | 3,314,408 | +0.98(+5.63%) |
Jun 30, 2017 | 16.53 | 17.94 | 16.26 | 17.42 | 8,866,354 | +1.02(+6.22%) |
Jun 29, 2017 | 15.20 | 16.96 | 15.05 | 16.40 | 22,630,052 | +0.79(+5.06%) |
Jun 28, 2017 | 16.05 | 16.21 | 15.40 | 15.61 | 2,850,622 | -0.47(-2.92%) |
Jun 27, 2017 | 16.30 | 16.64 | 16.02 | 16.08 | 2,271,075 | -0.07(-0.43%) |
Jun 26, 2017 | 16.59 | 16.72 | 16.10 | 16.15 | 1,777,810 | -0.34(-2.06%) |
Jun 23, 2017 | 16.57 | 16.49 | 2,517,820 | +0.46(+2.87%) | ||
Jun 22, 2017 | 16.45 | 16.82 | 15.86 | 16.03 | 2,391,861 | -0.27(-1.66%) |
Jun 21, 2017 | 17.49 | 17.68 | 16.09 | 16.30 | 4,002,410 | -1.58(-8.84%) |
Jun 20, 2017 | 17.74 | 18.02 | 16.87 | 17.88 | 3,139,497 | -0.19(-1.05%) |
Jun 19, 2017 | 18.76 | 18.90 | 18.00 | 18.07 | 1,874,311 | -0.64(-3.45%) |
Jun 16, 2017 | 18.70 | 19.05 | 18.31 | 18.71 | 2,877,850 | +0.16(+0.84%) |
Jun 15, 2017 | 20.28 | 20.65 | 18.38 | 18.56 | 3,825,644 | -1.87(-9.15%) |
Jun 14, 2017 | 22.00 | 22.07 | 20.39 | 20.43 | 2,353,579 | -1.75(-7.89%) |
Jun 13, 2017 | 20.96 | 22.30 | 20.92 | 22.18 | 2,991,037 | +1.18(+5.62%) |
Jun 12, 2017 | 20.90 | 21.42 | 20.71 | 21.00 | 2,438,455 | +0.46(+2.24%) |
Jun 09, 2017 | 19.26 | 20.63 | 18.95 | 20.54 | 3,819,093 | +1.32(+6.87%) |
Jun 08, 2017 | 19.77 | 20.18 | 19.14 | 19.22 | 2,343,111 | -0.62(-3.13%) |
Jun 07, 2017 | 21.11 | 21.46 | 19.80 | 19.84 | 2,392,533 | -1.53(-7.16%) |
Jun 06, 2017 | 21.09 | 21.47 | 20.76 | 21.37 | 2,201,730 | +0.24(+1.14%) |
Jun 05, 2017 | 21.08 | 21.43 | 20.88 | 21.13 | 989,517 | -0.25(-1.17%) |
Jun 02, 2017 | 21.76 | 21.85 | 20.86 | 21.38 | 1,747,802 | -0.58(-2.64%) |