Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 15.28 | 15.30 | 14.89 | 15.00 | 5,770,709 | -0.30(-1.99%) |
May 30, 2018 | 15.09 | 15.34 | 15.04 | 15.30 | 6,277,477 | +0.23(+1.53%) |
May 29, 2018 | 14.89 | 15.09 | 14.85 | 15.07 | 4,442,421 | +0.11(+0.71%) |
May 25, 2018 | 14.96 | 14.96 | 14.96 | 0 | -0.02(-0.11%) | |
May 24, 2018 | 14.91 | 15.07 | 14.82 | 14.98 | 4,638,975 | +0.07(+0.50%) |
May 23, 2018 | 14.92 | 15.09 | 14.89 | 14.91 | 4,604,426 | -0.09(-0.60%) |
May 22, 2018 | 14.97 | 15.19 | 14.94 | 15.00 | 8,442,887 | +0.09(+0.61%) |
May 21, 2018 | 15.14 | 15.27 | 14.88 | 14.91 | 12,367,487 | -0.21(-1.41%) |
May 18, 2018 | 15.15 | 15.42 | 14.92 | 15.12 | 13,389,414 | +0.20(+1.32%) |
May 17, 2018 | 14.40 | 15.01 | 14.30 | 14.92 | 14,414,314 | +0.36(+2.49%) |
May 16, 2018 | 14.33 | 14.63 | 14.23 | 14.56 | 10,807,337 | +0.35(+2.49%) |
May 15, 2018 | 13.75 | 14.27 | 13.75 | 14.21 | 9,794,454 | +0.44(+3.17%) |
May 14, 2018 | 13.69 | 14.02 | 13.69 | 13.77 | 9,169,059 | +0.13(+0.96%) |
May 11, 2018 | 13.52 | 13.73 | 13.41 | 13.64 | 5,175,906 | +0.12(+0.90%) |
May 10, 2018 | 13.50 | 13.58 | 13.39 | 13.52 | 3,802,894 | +0.02(+0.12%) |
May 09, 2018 | 13.64 | 13.71 | 13.44 | 13.50 | 5,293,353 | -0.15(-1.13%) |
May 08, 2018 | 13.70 | 13.73 | 13.55 | 13.65 | 6,193,293 | -0.07(-0.53%) |
May 07, 2018 | 13.68 | 13.80 | 13.46 | 13.73 | 8,172,509 | +0.02(+0.18%) |
May 04, 2018 | 13.49 | 13.79 | 13.35 | 13.70 | 10,203,722 | +0.24(+1.82%) |
May 03, 2018 | 14.02 | 14.02 | 13.39 | 13.46 | 14,440,282 | -0.63(-4.46%) |
May 02, 2018 | 14.05 | 14.36 | 13.87 | 14.09 | 13,383,104 | -0.37(-2.54%) |
May 01, 2018 | 15.57 | 15.57 | 14.03 | 14.45 | 19,828,760 | -0.60(-4.01%) |
Apr 30, 2018 | 15.29 | 15.42 | 14.93 | 15.06 | 11,389,906 | -0.17(-1.12%) |
Apr 27, 2018 | 14.93 | 15.31 | 14.93 | 15.23 | 6,116,033 | +0.33(+2.24%) |
Apr 26, 2018 | 14.67 | 14.91 | 14.43 | 14.89 | 9,191,637 | +0.21(+1.44%) |
Apr 25, 2018 | 14.77 | 14.77 | 14.52 | 14.68 | 4,926,652 | -0.11(-0.72%) |
Apr 24, 2018 | 14.88 | 15.08 | 14.72 | 14.79 | 8,977,569 | -0.07(-0.44%) |
Apr 23, 2018 | 14.43 | 15.06 | 14.38 | 14.85 | 13,274,675 | +0.82(+5.87%) |
Apr 20, 2018 | 14.39 | 14.47 | 13.99 | 14.03 | 7,676,432 | -0.33(-2.33%) |
Apr 19, 2018 | 14.59 | 14.65 | 14.20 | 14.36 | 12,007,370 | -0.24(-1.62%) |
Apr 18, 2018 | 14.99 | 15.00 | 14.53 | 14.60 | 9,808,255 | -0.37(-2.45%) |
Apr 17, 2018 | 14.83 | 15.07 | 14.69 | 14.97 | 8,482,990 | +0.25(+1.72%) |
Apr 16, 2018 | 14.87 | 14.89 | 14.63 | 14.71 | 16,257,343 | -0.07(-0.44%) |
Apr 13, 2018 | 15.23 | 15.29 | 14.68 | 14.78 | 8,307,886 | -0.35(-2.32%) |
Apr 12, 2018 | 15.40 | 15.44 | 15.06 | 15.13 | 5,009,243 | -0.18(-1.17%) |
Apr 11, 2018 | 15.20 | 15.45 | 15.16 | 15.31 | 4,209,781 | -0.02(-0.16%) |
Apr 10, 2018 | 15.36 | 15.51 | 15.24 | 15.33 | 10,018,469 | +0.19(+1.24%) |
Apr 09, 2018 | 15.41 | 15.46 | 15.02 | 15.15 | 10,121,585 | -0.24(-1.59%) |
Apr 06, 2018 | 15.50 | 15.69 | 15.28 | 15.39 | 6,426,346 | -0.28(-1.77%) |
Apr 05, 2018 | 15.52 | 15.76 | 15.48 | 15.67 | 7,568,879 | +0.19(+1.21%) |
Apr 04, 2018 | 14.80 | 15.51 | 14.78 | 15.48 | 5,390,272 | +0.51(+3.43%) |
Apr 03, 2018 | 14.83 | 15.03 | 14.67 | 14.97 | 4,430,275 | +0.15(+0.99%) |
Apr 02, 2018 | 14.89 | 14.98 | 14.63 | 14.82 | 7,263,267 | -0.20(-1.30%) |
Mar 29, 2018 | 15.02 | 15.02 | 15.02 | 0 | +0.03(+0.22%) | |
Mar 28, 2018 | 15.41 | 15.53 | 14.92 | 14.98 | 8,903,696 | -0.33(-2.18%) |
Mar 27, 2018 | 15.29 | 15.63 | 15.17 | 15.32 | 4,915,633 | +0.00(+0.00%) |
Mar 26, 2018 | 15.26 | 15.33 | 15.02 | 15.32 | 5,425,463 | +0.29(+1.95%) |
Mar 23, 2018 | 15.24 | 15.41 | 14.90 | 15.02 | 5,540,983 | -0.13(-0.86%) |
Mar 22, 2018 | 15.36 | 15.49 | 15.11 | 15.15 | 5,380,844 | -0.33(-2.11%) |
Mar 21, 2018 | 15.62 | 15.77 | 15.47 | 15.48 | 5,733,936 | -0.11(-0.73%) |
Mar 20, 2018 | 15.82 | 15.97 | 15.42 | 15.60 | 11,148,240 | -0.20(-1.29%) |
Mar 19, 2018 | 16.03 | 16.08 | 15.71 | 15.80 | 3,622,312 | -0.26(-1.62%) |
Mar 16, 2018 | 15.85 | 16.18 | 15.85 | 16.06 | 5,578,606 | +0.22(+1.39%) |
Mar 15, 2018 | 15.90 | 16.03 | 15.75 | 15.84 | 5,220,537 | +0.04(+0.26%) |
Mar 14, 2018 | 16.17 | 16.20 | 15.69 | 15.80 | 4,341,180 | -0.32(-1.97%) |
Mar 13, 2018 | 16.49 | 16.51 | 16.09 | 16.12 | 4,501,717 | -0.31(-1.89%) |
Mar 12, 2018 | 16.30 | 16.52 | 16.28 | 16.43 | 5,248,324 | +0.11(+0.70%) |
Mar 09, 2018 | 16.08 | 16.32 | 15.79 | 16.31 | 7,188,663 | +0.38(+2.40%) |
Mar 08, 2018 | 16.66 | 16.66 | 15.82 | 15.93 | 5,983,751 | -0.70(-4.22%) |
Mar 07, 2018 | 16.68 | 16.63 | 5,988,985 | +0.07(+0.39%) | ||
Mar 06, 2018 | 16.57 | 16.76 | 16.44 | 16.57 | 6,063,557 | +0.02(+0.15%) |
Mar 05, 2018 | 16.16 | 16.77 | 16.06 | 16.54 | 11,708,185 | +0.24(+1.50%) |
Mar 02, 2018 | 15.76 | 16.35 | 15.68 | 16.30 | 6,665,731 | +0.39(+2.46%) |
Mar 01, 2018 | 15.90 | 16.13 | 15.61 | 15.90 | 4,247,746 | +0.09(+0.57%) |
Feb 28, 2018 | 16.32 | 16.35 | 15.82 | 15.82 | 7,658,718 | -0.45(-2.76%) |
Feb 27, 2018 | 16.60 | 16.70 | 16.13 | 16.26 | 5,700,025 | -0.25(-1.53%) |
Feb 26, 2018 | 16.42 | 16.57 | 16.13 | 16.52 | 7,117,938 | +0.26(+1.60%) |
Feb 23, 2018 | 16.51 | 16.56 | 16.14 | 16.26 | 4,947,647 | -0.15(-0.94%) |
Feb 22, 2018 | 16.29 | 16.41 | 4,869,901 | +0.14(+0.85%) | ||
Feb 21, 2018 | 16.28 | 16.56 | 16.26 | 16.27 | 4,454,970 | +0.02(+0.15%) |
Feb 20, 2018 | 16.59 | 16.62 | 16.06 | 16.25 | 7,149,452 | -0.46(-2.73%) |
Feb 16, 2018 | 16.70 | 16.70 | 16.70 | 0 | -0.07(-0.39%) | |
Feb 15, 2018 | 17.11 | 17.14 | 16.51 | 16.77 | 7,442,249 | -0.34(-1.99%) |
Feb 14, 2018 | 16.01 | 17.17 | 16.01 | 17.11 | 20,314,448 | +0.98(+6.07%) |
Feb 13, 2018 | 16.16 | 16.13 | 9,562,261 | +0.19(+1.22%) | ||
Feb 12, 2018 | 15.78 | 16.11 | 15.60 | 15.94 | 14,552,978 | +0.35(+2.23%) |
Feb 09, 2018 | 15.97 | 16.20 | 15.03 | 15.59 | 21,102,874 | -0.25(-1.58%) |
Feb 08, 2018 | 16.36 | 16.67 | 15.77 | 15.84 | 42,620,252 | -1.93(-10.88%) |
Feb 07, 2018 | 17.59 | 17.85 | 17.42 | 17.77 | 16,466,244 | +0.27(+1.53%) |
Feb 06, 2018 | 16.57 | 17.55 | 16.47 | 17.51 | 11,965,677 | +0.40(+2.37%) |
Feb 05, 2018 | 16.93 | 17.42 | 16.87 | 17.10 | 8,768,647 | +0.11(+0.67%) |
Feb 02, 2018 | 17.22 | 17.32 | 16.94 | 16.99 | 12,385,861 | -0.37(-2.14%) |
Feb 01, 2018 | 17.40 | 17.46 | 17.24 | 17.36 | 8,501,191 | -0.22(-1.24%) |
Jan 31, 2018 | 17.68 | 17.83 | 17.40 | 17.58 | 6,115,742 | -0.02(-0.14%) |
Jan 30, 2018 | 17.95 | 18.05 | 17.50 | 17.60 | 7,641,947 | -0.68(-3.72%) |
Jan 29, 2018 | 18.31 | 18.52 | 18.18 | 18.28 | 6,075,422 | -0.06(-0.35%) |
Jan 26, 2018 | 18.57 | 18.65 | 18.26 | 18.35 | 5,960,848 | -0.11(-0.61%) |
Jan 25, 2018 | 18.86 | 18.87 | 18.35 | 18.46 | 6,070,240 | -0.35(-1.85%) |
Jan 24, 2018 | 18.65 | 18.88 | 18.51 | 18.81 | 6,626,646 | +0.21(+1.13%) |
Jan 23, 2018 | 18.61 | 18.72 | 18.44 | 18.60 | 5,133,213 | -0.02(-0.09%) |
Jan 22, 2018 | 18.64 | 18.75 | 18.37 | 18.61 | 10,225,874 | -0.16(-0.86%) |
Jan 19, 2018 | 17.98 | 18.80 | 17.90 | 18.78 | 11,845,357 | +0.97(+5.45%) |
Jan 18, 2018 | 17.80 | 17.95 | 17.69 | 17.81 | 7,478,789 | +0.05(+0.27%) |
Jan 17, 2018 | 17.92 | 18.12 | 17.72 | 17.76 | 7,149,539 | -0.13(-0.72%) |
Jan 16, 2018 | 18.19 | 18.30 | 17.82 | 17.89 | 6,655,023 | -0.26(-1.43%) |
Jan 12, 2018 | 18.14 | 18.14 | 18.14 | 0 | +0.06(+0.36%) | |
Jan 11, 2018 | 17.59 | 18.12 | 17.40 | 18.08 | 5,271,358 | +0.56(+3.19%) |
Jan 10, 2018 | 17.47 | 17.55 | 17.22 | 17.52 | 6,697,204 | -0.06(-0.37%) |
Jan 09, 2018 | 17.46 | 17.66 | 17.41 | 17.59 | 9,363,337 | +0.11(+0.60%) |
Jan 08, 2018 | 17.24 | 17.68 | 17.24 | 17.48 | 6,521,846 | +0.30(+1.74%) |
Jan 05, 2018 | 17.23 | 17.28 | 17.01 | 17.18 | 5,391,112 | -0.02(-0.14%) |
Jan 04, 2018 | 17.09 | 17.23 | 16.87 | 17.21 | 5,137,785 | +0.19(+1.09%) |
Jan 03, 2018 | 17.27 | 17.37 | 16.92 | 17.02 | 3,822,272 | -0.22(-1.27%) |
Jan 02, 2018 | 17.00 | 17.51 | 16.99 | 17.24 | 6,062,970 | +0.32(+1.86%) |
Dec 29, 2017 | 16.92 | 16.92 | 16.92 | 0 | -0.10(-0.57%) | |
Dec 28, 2017 | 17.12 | 17.13 | 16.87 | 17.02 | 4,331,447 | -0.06(-0.33%) |
Dec 27, 2017 | 16.91 | 17.21 | 16.83 | 17.08 | 6,155,500 | +0.15(+0.91%) |
Dec 26, 2017 | 16.54 | 17.01 | 16.49 | 16.92 | 6,553,722 | +0.40(+2.45%) |
Dec 22, 2017 | 16.26 | 16.74 | 16.19 | 16.52 | 8,960,163 | +0.18(+1.09%) |
Dec 21, 2017 | 16.46 | 16.66 | 16.31 | 16.34 | 8,315,553 | -0.09(-0.54%) |
Dec 20, 2017 | 16.89 | 16.98 | 16.40 | 16.43 | 9,352,123 | -0.46(-2.73%) |
Dec 19, 2017 | 16.83 | 17.38 | 16.71 | 16.89 | 6,853,251 | -0.20(-1.18%) |
Dec 18, 2017 | 17.49 | 17.51 | 16.79 | 17.09 | 10,028,140 | -0.28(-1.58%) |
Dec 15, 2017 | 17.30 | 17.60 | 17.30 | 17.37 | 8,419,294 | +0.16(+0.94%) |
Dec 14, 2017 | 17.21 | 17.40 | 16.98 | 17.21 | 7,047,515 | +0.02(+0.09%) |
Dec 13, 2017 | 16.91 | 17.40 | 16.91 | 17.19 | 7,466,821 | +0.23(+1.38%) |
Dec 12, 2017 | 16.96 | 17.07 | 16.69 | 16.96 | 7,686,362 | +0.24(+1.45%) |
Dec 11, 2017 | 16.75 | 17.02 | 16.68 | 16.71 | 7,858,108 | -0.08(-0.48%) |
Dec 08, 2017 | 16.72 | 16.96 | 16.64 | 16.79 | 6,742,481 | +0.14(+0.83%) |
Dec 07, 2017 | 16.69 | 16.89 | 16.56 | 16.66 | 6,439,469 | +0.03(+0.19%) |
Dec 06, 2017 | 16.70 | 16.79 | 16.53 | 16.62 | 10,263,063 | -0.11(-0.68%) |
Dec 05, 2017 | 17.06 | 17.12 | 16.69 | 16.74 | 12,209,955 | -0.38(-2.22%) |
Dec 04, 2017 | 17.08 | 17.25 | 17.08 | 17.12 | 13,362,642 | +0.25(+1.49%) |
Dec 01, 2017 | 16.84 | 16.96 | 16.62 | 16.87 | 9,045,724 | -0.04(-0.24%) |
Nov 30, 2017 | 16.53 | 17.08 | 16.52 | 16.91 | 16,694,511 | +0.47(+2.86%) |
Nov 29, 2017 | 16.39 | 16.75 | 16.23 | 16.44 | 13,239,467 | +0.45(+2.84%) |
Nov 28, 2017 | 15.88 | 16.07 | 15.77 | 15.98 | 10,434,975 | +0.06(+0.41%) |
Nov 27, 2017 | 16.07 | 16.12 | 15.83 | 15.92 | 5,343,512 | -0.12(-0.76%) |
Nov 24, 2017 | 16.06 | 16.18 | 15.98 | 16.04 | 2,001,302 | +0.00(+0.00%) |
Nov 22, 2017 | 15.78 | 16.26 | 15.76 | 16.04 | 7,812,025 | +0.25(+1.59%) |
Nov 21, 2017 | 15.94 | 15.98 | 15.73 | 15.79 | 7,497,834 | -0.19(-1.21%) |
Nov 20, 2017 | 15.77 | 16.03 | 15.74 | 15.98 | 5,395,495 | +0.20(+1.28%) |
Nov 17, 2017 | 15.66 | 15.89 | 15.64 | 15.78 | 5,960,521 | +0.23(+1.46%) |
Nov 16, 2017 | 15.52 | 15.56 | 15.30 | 15.56 | 9,405,448 | +0.02(+0.16%) |
Nov 15, 2017 | 15.58 | 15.60 | 15.30 | 15.53 | 6,288,992 | -0.05(-0.31%) |
Nov 14, 2017 | 15.47 | 15.65 | 15.34 | 15.58 | 5,912,362 | +0.02(+0.10%) |
Nov 13, 2017 | 15.47 | 15.58 | 15.38 | 15.56 | 5,780,624 | +0.07(+0.47%) |
Nov 10, 2017 | 15.68 | 15.80 | 15.48 | 15.49 | 5,740,818 | -0.14(-0.92%) |
Nov 09, 2017 | 15.81 | 15.98 | 15.55 | 15.63 | 7,275,074 | -0.18(-1.12%) |
Nov 08, 2017 | 15.35 | 16.02 | 15.31 | 15.81 | 16,222,051 | +0.49(+3.20%) |
Nov 07, 2017 | 15.58 | 15.66 | 15.24 | 15.32 | 10,098,661 | -0.21(-1.34%) |
Nov 06, 2017 | 15.55 | 15.68 | 15.40 | 15.53 | 14,178,137 | -0.02(-0.10%) |
Nov 03, 2017 | 16.12 | 16.13 | 15.47 | 15.55 | 13,257,309 | -0.58(-3.59%) |
Nov 02, 2017 | 16.78 | 17.04 | 15.48 | 16.12 | 25,540,642 | -1.55(-8.77%) |
Nov 01, 2017 | 18.13 | 18.14 | 17.41 | 17.67 | 13,398,016 | -0.39(-2.18%) |
Oct 31, 2017 | 18.14 | 18.14 | 17.91 | 18.07 | 7,813,908 | -0.13(-0.71%) |
Oct 30, 2017 | 18.02 | 18.24 | 17.86 | 18.20 | 6,609,896 | +0.11(+0.62%) |
Oct 27, 2017 | 18.30 | 18.30 | 17.90 | 18.08 | 8,970,490 | -0.24(-1.31%) |
Oct 26, 2017 | 18.33 | 18.37 | 18.12 | 18.33 | 6,189,151 | +0.03(+0.18%) |
Oct 25, 2017 | 18.09 | 18.48 | 17.97 | 18.29 | 10,180,487 | -0.27(-1.43%) |
Oct 24, 2017 | 18.62 | 18.70 | 18.39 | 18.56 | 6,757,322 | +0.20(+1.09%) |
Oct 23, 2017 | 18.93 | 19.15 | 18.28 | 18.36 | 9,229,174 | -0.51(-2.68%) |
Oct 20, 2017 | 18.73 | 19.03 | 18.69 | 18.86 | 4,418,416 | +0.27(+1.47%) |
Oct 19, 2017 | 18.51 | 18.67 | 18.45 | 18.59 | 3,331,629 | -0.05(-0.26%) |
Oct 18, 2017 | 18.87 | 19.37 | 18.40 | 18.64 | 10,269,940 | +0.06(+0.35%) |
Oct 17, 2017 | 18.78 | 18.94 | 18.53 | 18.57 | 5,058,550 | -0.21(-1.11%) |
Oct 16, 2017 | 19.02 | 19.07 | 18.68 | 18.78 | 4,613,767 | -0.27(-1.43%) |
Oct 13, 2017 | 18.99 | 19.27 | 18.95 | 19.06 | 3,099,501 | +0.04(+0.21%) |
Oct 12, 2017 | 18.95 | 19.04 | 18.75 | 19.02 | 2,735,537 | +0.02(+0.08%) |
Oct 11, 2017 | 19.06 | 19.16 | 18.86 | 19.00 | 2,431,990 | -0.10(-0.55%) |
Oct 10, 2017 | 18.93 | 19.26 | 18.93 | 19.10 | 3,223,642 | +0.22(+1.15%) |
Oct 09, 2017 | 19.07 | 19.11 | 18.66 | 18.89 | 4,249,198 | -0.18(-0.97%) |
Oct 06, 2017 | 19.02 | 19.11 | 18.86 | 19.07 | 3,715,805 | -0.02(-0.08%) |
Oct 05, 2017 | 19.07 | 19.12 | 18.68 | 19.09 | 5,421,160 | +0.04(+0.21%) |
Oct 04, 2017 | 19.17 | 19.23 | 18.94 | 19.05 | 9,312,667 | -0.11(-0.59%) |
Oct 03, 2017 | 20.06 | 20.08 | 19.11 | 19.16 | 10,255,437 | -0.90(-4.48%) |
Oct 02, 2017 | 19.79 | 20.07 | 19.60 | 20.06 | 3,647,085 | +0.27(+1.38%) |
Sep 29, 2017 | 19.71 | 20.02 | 19.69 | 19.79 | 4,082,546 | +0.12(+0.61%) |
Sep 28, 2017 | 20.19 | 20.20 | 19.45 | 19.67 | 8,115,832 | -0.56(-2.78%) |
Sep 27, 2017 | 20.27 | 19.68 | 20.23 | 7,618,653 | +0.49(+2.48%) | |
Sep 26, 2017 | 19.50 | 19.77 | 19.47 | 19.74 | 5,837,971 | +0.30(+1.53%) |
Sep 25, 2017 | 19.67 | 19.92 | 19.40 | 19.44 | 5,577,172 | -0.27(-1.34%) |
Sep 22, 2017 | 19.67 | 19.79 | 19.60 | 19.71 | 3,792,873 | +0.03(+0.16%) |
Sep 21, 2017 | 19.48 | 19.75 | 19.18 | 19.67 | 7,229,811 | -0.11(-0.57%) |
Sep 20, 2017 | 20.00 | 20.00 | 19.69 | 19.79 | 3,378,253 | -0.06(-0.28%) |
Sep 19, 2017 | 19.90 | 20.02 | 19.72 | 19.84 | 5,214,631 | -0.02(-0.08%) |
Sep 18, 2017 | 20.36 | 20.36 | 19.81 | 19.86 | 3,817,139 | -0.43(-2.14%) |
Sep 15, 2017 | 20.24 | 20.34 | 20.18 | 20.29 | 5,268,297 | +0.03(+0.16%) |
Sep 14, 2017 | 20.55 | 20.55 | 20.10 | 20.26 | 4,823,982 | -0.35(-1.71%) |
Sep 13, 2017 | 20.58 | 20.66 | 20.49 | 20.61 | 3,255,174 | +0.06(+0.27%) |
Sep 12, 2017 | 20.40 | 20.60 | 20.33 | 20.56 | 3,900,050 | +0.14(+0.67%) |
Sep 11, 2017 | 20.21 | 20.43 | 20.20 | 20.42 | 4,031,927 | +0.24(+1.19%) |
Sep 08, 2017 | 20.20 | 20.24 | 19.88 | 20.18 | 4,053,540 | +0.00(+0.00%) |
Sep 07, 2017 | 20.29 | 20.41 | 20.14 | 20.18 | 4,300,242 | -0.08(-0.40%) |
Sep 06, 2017 | 19.82 | 20.34 | 19.76 | 20.26 | 7,070,486 | +0.44(+2.23%) |
Sep 05, 2017 | 19.83 | 19.93 | 19.63 | 19.82 | 4,785,905 | -0.06(-0.28%) |
Sep 01, 2017 | 19.54 | 19.95 | 19.48 | 19.87 | 3,786,171 | +0.39(+2.02%) |
Aug 31, 2017 | 19.38 | 19.65 | 19.34 | 19.48 | 5,135,754 | +0.10(+0.54%) |
Aug 30, 2017 | 19.51 | 19.54 | 19.30 | 19.38 | 3,821,613 | -0.21(-1.07%) |
Aug 29, 2017 | 19.53 | 19.68 | 19.37 | 19.59 | 3,899,787 | -0.10(-0.49%) |
Aug 28, 2017 | 19.48 | 19.70 | 19.40 | 19.68 | 4,215,265 | +0.19(+0.99%) |
Aug 25, 2017 | 19.20 | 19.59 | 19.20 | 19.49 | 3,545,786 | +0.34(+1.76%) |
Aug 24, 2017 | 19.09 | 19.32 | 19.00 | 19.15 | 3,277,560 | +0.29(+1.53%) |
Aug 23, 2017 | 18.72 | 18.93 | 18.71 | 18.86 | 2,185,101 | +0.03(+0.17%) |
Aug 22, 2017 | 18.79 | 18.89 | 18.61 | 18.83 | 2,623,636 | +0.12(+0.64%) |
Aug 21, 2017 | 18.83 | 18.85 | 18.61 | 18.71 | 4,517,877 | -0.18(-0.98%) |
Aug 18, 2017 | 19.09 | 19.12 | 18.69 | 18.90 | 4,545,299 | -0.28(-1.47%) |
Aug 17, 2017 | 19.35 | 19.46 | 19.17 | 19.18 | 3,371,231 | -0.35(-1.77%) |
Aug 16, 2017 | 19.35 | 19.59 | 19.22 | 19.52 | 3,992,409 | +0.21(+1.08%) |
Aug 15, 2017 | 19.37 | 19.42 | 19.05 | 19.31 | 4,085,299 | -0.13(-0.66%) |
Aug 14, 2017 | 19.35 | 19.54 | 19.20 | 19.44 | 3,231,463 | +0.22(+1.17%) |
Aug 11, 2017 | 18.84 | 19.32 | 18.54 | 19.22 | 4,679,160 | +0.10(+0.55%) |
Aug 10, 2017 | 19.24 | 19.30 | 18.90 | 19.11 | 4,978,068 | -0.29(-1.48%) |
Aug 09, 2017 | 19.54 | 19.63 | 19.34 | 19.40 | 4,696,466 | -0.25(-1.26%) |
Aug 08, 2017 | 19.58 | 19.79 | 19.48 | 19.65 | 8,973,827 | +0.26(+1.36%) |
Aug 07, 2017 | 19.38 | 19.59 | 19.31 | 19.38 | 9,593,150 | +0.00(+0.00%) |
Aug 04, 2017 | 19.10 | 19.44 | 19.04 | 19.38 | 8,192,325 | +0.36(+1.89%) |
Aug 03, 2017 | 18.96 | 19.19 | 18.82 | 19.02 | 5,515,721 | +0.15(+0.80%) |
Aug 02, 2017 | 19.14 | 19.62 | 18.67 | 18.87 | 15,307,790 | +0.49(+2.65%) |
Aug 01, 2017 | 18.27 | 18.55 | 18.22 | 18.39 | 8,748,875 | +0.10(+0.52%) |
Jul 31, 2017 | 18.57 | 18.67 | 18.23 | 18.29 | 7,971,995 | -0.28(-1.50%) |
Jul 28, 2017 | 18.39 | 18.69 | 18.39 | 18.57 | 4,692,971 | +0.12(+0.65%) |
Jul 27, 2017 | 18.74 | 18.75 | 18.25 | 18.45 | 4,534,588 | -0.22(-1.15%) |
Jul 26, 2017 | 18.81 | 18.83 | 18.62 | 18.67 | 3,907,096 | -0.14(-0.76%) |
Jul 25, 2017 | 18.54 | 18.93 | 18.43 | 18.81 | 2,952,444 | +0.26(+1.42%) |
Jul 24, 2017 | 18.71 | 18.75 | 18.50 | 18.55 | 1,830,395 | -0.25(-1.32%) |
Jul 21, 2017 | 18.56 | 18.79 | 18.47 | 18.79 | 2,679,273 | +0.23(+1.25%) |
Jul 20, 2017 | 18.55 | 18.68 | 18.49 | 18.56 | 3,960,925 | +0.09(+0.47%) |
Jul 19, 2017 | 18.24 | 18.50 | 18.15 | 18.47 | 2,864,816 | +0.26(+1.40%) |
Jul 18, 2017 | 18.23 | 18.32 | 17.94 | 18.22 | 4,265,890 | -0.07(-0.39%) |
Jul 17, 2017 | 18.15 | 18.44 | 18.15 | 18.29 | 6,182,372 | +0.18(+1.01%) |
Jul 14, 2017 | 18.41 | 18.45 | 18.03 | 18.11 | 4,870,484 | -0.29(-1.56%) |
Jul 13, 2017 | 18.31 | 18.54 | 18.25 | 18.39 | 2,524,813 | +0.15(+0.83%) |
Jul 12, 2017 | 18.18 | 18.32 | 18.06 | 18.24 | 3,327,704 | +0.14(+0.75%) |
Jul 11, 2017 | 18.19 | 18.22 | 17.97 | 18.11 | 4,347,742 | -0.18(-0.96%) |
Jul 10, 2017 | 18.25 | 18.51 | 18.17 | 18.28 | 5,715,381 | -0.02(-0.09%) |
Jul 07, 2017 | 18.04 | 18.36 | 17.92 | 18.30 | 3,454,626 | +0.32(+1.78%) |
Jul 06, 2017 | 18.43 | 18.43 | 17.86 | 17.98 | 4,716,554 | -0.52(-2.80%) |
Jul 05, 2017 | 18.56 | 18.58 | 18.35 | 18.50 | 6,168,560 | -0.06(-0.34%) |
Jul 03, 2017 | 18.48 | 18.61 | 18.41 | 18.56 | 1,996,958 | +0.08(+0.43%) |
Jun 30, 2017 | 18.50 | 18.59 | 18.40 | 18.48 | 6,268,807 | +0.14(+0.74%) |
Jun 29, 2017 | 18.28 | 18.52 | 18.12 | 18.35 | 8,743,908 | +0.11(+0.61%) |
Jun 28, 2017 | 18.31 | 18.61 | 18.23 | 18.23 | 4,068,704 | +0.01(+0.04%) |
Jun 27, 2017 | 18.15 | 18.33 | 18.12 | 18.23 | 4,159,283 | +0.07(+0.40%) |
Jun 26, 2017 | 18.07 | 18.21 | 18.05 | 18.15 | 3,954,378 | +0.12(+0.66%) |
Jun 23, 2017 | 17.74 | 18.06 | 17.65 | 18.03 | 4,681,514 | +0.28(+1.57%) |
Jun 22, 2017 | 17.60 | 17.80 | 17.47 | 17.76 | 3,193,115 | +0.17(+0.95%) |
Jun 21, 2017 | 17.61 | 17.71 | 17.47 | 17.59 | 3,568,215 | -0.03(-0.18%) |
Jun 20, 2017 | 17.88 | 17.88 | 17.49 | 17.62 | 5,671,446 | -0.26(-1.43%) |
Jun 19, 2017 | 18.07 | 18.07 | 17.71 | 17.88 | 6,844,776 | -0.17(-0.93%) |
Jun 16, 2017 | 17.99 | 18.34 | 17.53 | 18.04 | 14,667,091 | -0.02(-0.09%) |
Jun 15, 2017 | 18.18 | 18.27 | 17.95 | 18.06 | 4,386,395 | -0.26(-1.39%) |
Jun 14, 2017 | 18.24 | 18.34 | 18.07 | 18.31 | 4,058,720 | +0.08(+0.44%) |
Jun 13, 2017 | 18.23 | 18.35 | 17.88 | 18.23 | 5,039,461 | +0.02(+0.13%) |
Jun 12, 2017 | 17.56 | 18.32 | 17.56 | 18.21 | 9,721,279 | +0.60(+3.40%) |
Jun 09, 2017 | 16.94 | 17.64 | 16.88 | 17.61 | 6,833,699 | +0.61(+3.57%) |
Jun 08, 2017 | 17.22 | 16.99 | 17.01 | 3,116,636 | -0.01(-0.05%) | |
Jun 07, 2017 | 16.93 | 17.11 | 16.92 | 17.01 | 4,066,491 | +0.14(+0.80%) |
Jun 06, 2017 | 16.89 | 16.98 | 16.77 | 16.88 | 3,393,618 | -0.11(-0.66%) |
Jun 05, 2017 | 16.92 | 17.01 | 16.79 | 16.99 | 3,249,929 | -0.02(-0.09%) |
Jun 02, 2017 | 16.96 | 17.09 | 16.77 | 17.01 | 4,606,924 | +0.18(+1.04%) |