Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 20.86 | 20.86 | 20.22 | 20.40 | 4,128,143 | -0.40(-1.93%) |
May 30, 2018 | 20.85 | 20.94 | 20.56 | 20.80 | 5,162,934 | +0.07(+0.31%) |
May 29, 2018 | 20.65 | 20.92 | 20.46 | 20.73 | 3,529,384 | -0.10(-0.48%) |
May 25, 2018 | 20.83 | 20.83 | 20.83 | 0 | +0.15(+0.71%) | |
May 24, 2018 | 20.60 | 20.74 | 20.31 | 20.69 | 3,995,231 | +0.11(+0.52%) |
May 23, 2018 | 20.51 | 20.61 | 20.12 | 20.58 | 5,410,262 | -0.11(-0.51%) |
May 22, 2018 | 21.73 | 21.76 | 20.56 | 20.69 | 8,266,186 | -0.95(-4.37%) |
May 21, 2018 | 21.86 | 22.05 | 21.53 | 21.63 | 6,977,902 | +0.02(+0.11%) |
May 18, 2018 | 21.29 | 21.80 | 21.29 | 21.61 | 5,990,415 | +0.33(+1.56%) |
May 17, 2018 | 21.09 | 21.44 | 20.98 | 21.28 | 3,563,215 | +0.14(+0.64%) |
May 16, 2018 | 21.00 | 21.44 | 21.00 | 21.14 | 3,948,577 | +0.26(+1.25%) |
May 15, 2018 | 20.60 | 20.93 | 20.48 | 20.88 | 4,568,566 | +0.26(+1.26%) |
May 14, 2018 | 20.32 | 20.73 | 20.32 | 20.62 | 7,803,399 | +0.34(+1.69%) |
May 11, 2018 | 20.05 | 20.32 | 20.05 | 20.28 | 5,088,529 | +0.27(+1.36%) |
May 10, 2018 | 19.81 | 20.04 | 19.76 | 20.01 | 4,697,006 | +0.21(+1.08%) |
May 09, 2018 | 19.61 | 19.88 | 19.58 | 19.79 | 4,574,953 | +0.24(+1.24%) |
May 08, 2018 | 19.41 | 19.55 | 19.33 | 19.55 | 4,030,245 | +0.17(+0.85%) |
May 07, 2018 | 18.94 | 19.49 | 18.83 | 19.38 | 2,894,329 | +0.45(+2.37%) |
May 04, 2018 | 18.36 | 19.01 | 18.32 | 18.94 | 2,083,140 | +0.52(+2.83%) |
May 03, 2018 | 18.39 | 18.52 | 18.08 | 18.41 | 3,217,083 | +0.02(+0.13%) |
May 02, 2018 | 18.42 | 18.63 | 18.22 | 18.39 | 4,481,847 | +0.00(+0.00%) |
May 01, 2018 | 18.76 | 18.84 | 18.29 | 18.39 | 4,345,475 | -0.46(-2.42%) |
Apr 30, 2018 | 18.96 | 19.23 | 18.83 | 18.85 | 4,068,400 | -0.01(-0.03%) |
Apr 27, 2018 | 18.87 | 18.93 | 18.63 | 18.85 | 3,110,804 | +0.09(+0.50%) |
Apr 26, 2018 | 18.91 | 19.59 | 18.71 | 18.76 | 8,170,712 | +0.05(+0.25%) |
Apr 25, 2018 | 18.70 | 18.88 | 18.53 | 18.71 | 11,222,037 | -0.07(-0.35%) |
Apr 24, 2018 | 18.98 | 19.59 | 18.62 | 18.78 | 18,254,738 | +0.06(+0.32%) |
Apr 23, 2018 | 18.75 | 18.82 | 18.60 | 18.72 | 2,587,270 | -0.04(-0.22%) |
Apr 20, 2018 | 18.83 | 18.87 | 18.59 | 18.76 | 1,747,882 | -0.01(-0.06%) |
Apr 19, 2018 | 18.91 | 19.03 | 18.64 | 18.77 | 2,413,665 | -0.11(-0.59%) |
Apr 18, 2018 | 18.79 | 18.98 | 18.78 | 18.88 | 3,545,305 | +0.21(+1.11%) |
Apr 17, 2018 | 19.37 | 19.37 | 18.57 | 18.68 | 3,436,380 | -0.63(-3.25%) |
Apr 16, 2018 | 19.24 | 19.32 | 19.08 | 19.30 | 2,921,167 | +0.21(+1.08%) |
Apr 13, 2018 | 19.09 | 19.28 | 18.96 | 19.09 | 3,899,560 | +0.14(+0.72%) |
Apr 12, 2018 | 18.91 | 19.07 | 18.83 | 18.96 | 1,184,638 | +0.08(+0.44%) |
Apr 11, 2018 | 18.77 | 18.96 | 18.72 | 18.88 | 1,716,815 | -0.03(-0.16%) |
Apr 10, 2018 | 18.83 | 19.02 | 18.69 | 18.91 | 1,935,308 | +0.35(+1.90%) |
Apr 09, 2018 | 18.71 | 18.83 | 18.52 | 18.55 | 2,119,265 | -0.09(-0.47%) |
Apr 06, 2018 | 19.21 | 19.28 | 18.47 | 18.64 | 5,042,707 | -0.65(-3.36%) |
Apr 05, 2018 | 19.14 | 19.35 | 19.04 | 19.29 | 2,496,208 | +0.26(+1.36%) |
Apr 04, 2018 | 18.56 | 19.06 | 18.43 | 19.03 | 3,336,650 | +0.07(+0.37%) |
Apr 03, 2018 | 18.76 | 19.01 | 18.65 | 18.96 | 1,585,519 | +0.30(+1.61%) |
Apr 02, 2018 | 19.16 | 19.17 | 18.50 | 18.66 | 2,060,680 | -0.56(-2.91%) |
Mar 29, 2018 | 19.22 | 19.22 | 19.22 | 0 | +0.24(+1.27%) | |
Mar 28, 2018 | 18.81 | 19.04 | 18.71 | 18.98 | 2,140,035 | +0.14(+0.72%) |
Mar 27, 2018 | 19.04 | 19.31 | 18.71 | 18.84 | 1,408,611 | -0.17(-0.90%) |
Mar 26, 2018 | 18.92 | 19.01 | 18.61 | 19.01 | 2,491,770 | +0.32(+1.73%) |
Mar 23, 2018 | 18.91 | 19.06 | 18.69 | 18.69 | 2,336,359 | -0.17(-0.91%) |
Mar 22, 2018 | 19.15 | 19.40 | 18.84 | 18.86 | 2,926,390 | -0.58(-3.00%) |
Mar 21, 2018 | 19.46 | 19.73 | 19.43 | 19.44 | 1,528,808 | +0.00(+0.00%) |
Mar 20, 2018 | 19.37 | 19.64 | 19.34 | 19.44 | 2,710,730 | +0.14(+0.70%) |
Mar 19, 2018 | 19.23 | 19.33 | 18.98 | 19.31 | 2,151,065 | -0.01(-0.03%) |
Mar 16, 2018 | 19.35 | 19.54 | 19.27 | 19.31 | 7,283,149 | +0.04(+0.21%) |
Mar 15, 2018 | 19.55 | 19.67 | 19.25 | 19.27 | 2,177,158 | -0.27(-1.39%) |
Mar 14, 2018 | 19.85 | 19.85 | 19.47 | 19.54 | 1,256,703 | -0.01(-0.03%) |
Mar 13, 2018 | 19.88 | 20.00 | 19.48 | 19.55 | 2,247,533 | -0.18(-0.93%) |
Mar 12, 2018 | 19.84 | 19.97 | 19.73 | 19.73 | 1,349,616 | -0.14(-0.71%) |
Mar 09, 2018 | 19.72 | 19.89 | 19.62 | 19.87 | 3,141,871 | +0.32(+1.63%) |
Mar 08, 2018 | 19.58 | 19.64 | 19.38 | 19.55 | 1,629,446 | +0.01(+0.06%) |
Mar 07, 2018 | 19.59 | 19.32 | 19.54 | 2,388,342 | +0.02(+0.09%) | |
Mar 06, 2018 | 19.64 | 19.91 | 19.34 | 19.52 | 2,907,942 | -0.23(-1.16%) |
Mar 05, 2018 | 19.59 | 19.88 | 19.52 | 19.75 | 3,138,947 | +0.15(+0.78%) |
Mar 02, 2018 | 19.06 | 19.65 | 18.94 | 19.60 | 2,255,167 | +0.32(+1.65%) |
Mar 01, 2018 | 19.30 | 19.53 | 19.12 | 19.28 | 2,609,401 | +0.06(+0.31%) |
Feb 28, 2018 | 19.53 | 19.56 | 19.21 | 19.22 | 2,569,393 | -0.26(-1.33%) |
Feb 27, 2018 | 19.67 | 19.98 | 19.48 | 19.48 | 2,357,427 | -0.26(-1.31%) |
Feb 26, 2018 | 19.83 | 20.08 | 19.67 | 19.74 | 3,204,352 | -0.03(-0.15%) |
Feb 23, 2018 | 20.11 | 20.20 | 19.47 | 19.77 | 3,021,574 | -0.41(-2.01%) |
Feb 22, 2018 | 20.18 | 4,078,431 | -0.57(-2.75%) | |||
Feb 21, 2018 | 20.54 | 21.05 | 20.41 | 20.75 | 3,076,933 | +0.28(+1.35%) |
Feb 20, 2018 | 20.46 | 20.74 | 20.18 | 20.47 | 2,178,880 | -0.05(-0.23%) |
Feb 16, 2018 | 20.52 | 20.52 | 20.52 | 0 | +0.46(+2.29%) | |
Feb 15, 2018 | 19.92 | 20.20 | 19.80 | 20.06 | 2,505,876 | +0.32(+1.64%) |
Feb 14, 2018 | 19.11 | 19.75 | 19.00 | 19.74 | 1,777,317 | +0.48(+2.51%) |
Feb 13, 2018 | 19.00 | 19.45 | 18.94 | 19.25 | 1,575,432 | +0.17(+0.90%) |
Feb 12, 2018 | 18.85 | 19.21 | 18.67 | 19.08 | 1,816,355 | +0.29(+1.57%) |
Feb 09, 2018 | 18.86 | 18.95 | 18.23 | 18.79 | 2,313,038 | +0.08(+0.41%) |
Feb 08, 2018 | 19.09 | 19.22 | 18.71 | 18.71 | 1,885,295 | -0.41(-2.13%) |
Feb 07, 2018 | 19.14 | 19.31 | 18.95 | 19.12 | 1,880,546 | -0.17(-0.89%) |
Feb 06, 2018 | 18.53 | 19.45 | 18.41 | 19.29 | 2,497,118 | -0.03(-0.15%) |
Feb 05, 2018 | 19.56 | 19.84 | 19.01 | 19.32 | 1,833,741 | -0.47(-2.35%) |
Feb 02, 2018 | 20.01 | 20.08 | 19.61 | 19.78 | 1,954,950 | -0.41(-2.04%) |
Feb 01, 2018 | 20.18 | 20.60 | 19.92 | 20.20 | 3,334,857 | -0.11(-0.52%) |
Jan 31, 2018 | 20.77 | 20.94 | 20.17 | 20.30 | 1,727,198 | -0.29(-1.40%) |
Jan 30, 2018 | 20.69 | 20.73 | 20.34 | 20.59 | 1,718,360 | -0.34(-1.60%) |
Jan 29, 2018 | 21.41 | 21.53 | 20.92 | 20.93 | 1,959,634 | -0.52(-2.44%) |
Jan 26, 2018 | 21.15 | 21.47 | 20.95 | 21.45 | 1,806,105 | +0.34(+1.62%) |
Jan 25, 2018 | 21.06 | 21.31 | 20.97 | 21.11 | 1,678,517 | +0.19(+0.93%) |
Jan 24, 2018 | 21.27 | 21.32 | 20.83 | 20.91 | 3,928,817 | -0.24(-1.14%) |
Jan 23, 2018 | 21.51 | 21.53 | 21.10 | 21.16 | 2,263,335 | -0.35(-1.62%) |
Jan 22, 2018 | 21.56 | 21.56 | 21.29 | 21.50 | 2,470,624 | -0.09(-0.41%) |
Jan 19, 2018 | 21.34 | 21.65 | 21.27 | 21.59 | 1,475,237 | +0.33(+1.55%) |
Jan 18, 2018 | 21.17 | 21.38 | 21.14 | 21.26 | 995,005 | -0.03(-0.14%) |
Jan 17, 2018 | 21.34 | 21.49 | 21.22 | 21.29 | 1,950,152 | +0.02(+0.11%) |
Jan 16, 2018 | 22.01 | 22.13 | 21.17 | 21.27 | 1,999,815 | -0.61(-2.80%) |
Jan 12, 2018 | 21.88 | 21.88 | 21.88 | 0 | +0.19(+0.90%) | |
Jan 11, 2018 | 21.43 | 21.71 | 21.38 | 21.69 | 1,474,222 | +0.36(+1.68%) |
Jan 10, 2018 | 21.29 | 21.33 | 1,006,483 | -0.15(-0.71%) | ||
Jan 09, 2018 | 21.63 | 21.80 | 21.46 | 21.48 | 1,490,646 | -0.07(-0.33%) |
Jan 08, 2018 | 21.45 | 21.61 | 21.24 | 21.55 | 1,518,793 | +0.08(+0.36%) |
Jan 05, 2018 | 21.48 | 21.61 | 21.24 | 21.47 | 2,693,735 | -0.24(-1.11%) |
Jan 04, 2018 | 22.14 | 22.21 | 21.70 | 21.71 | 3,145,535 | -0.34(-1.54%) |
Jan 03, 2018 | 22.18 | 22.35 | 21.95 | 22.05 | 2,062,354 | -0.09(-0.42%) |
Jan 02, 2018 | 22.05 | 22.23 | 22.01 | 22.15 | 2,439,087 | +0.16(+0.75%) |
Dec 29, 2017 | 21.98 | 21.98 | 21.98 | 0 | -0.25(-1.11%) | |
Dec 28, 2017 | 22.16 | 22.24 | 22.08 | 22.23 | 1,188,256 | +0.19(+0.88%) |
Dec 27, 2017 | 22.07 | 22.21 | 21.97 | 22.04 | 1,120,386 | +0.01(+0.03%) |
Dec 26, 2017 | 21.87 | 22.21 | 21.87 | 22.03 | 1,332,520 | +0.16(+0.72%) |
Dec 22, 2017 | 21.98 | 22.12 | 21.85 | 21.87 | 924,840 | -0.12(-0.53%) |
Dec 21, 2017 | 21.79 | 22.11 | 21.74 | 21.99 | 842,042 | +0.25(+1.16%) |
Dec 20, 2017 | 21.81 | 21.97 | 21.63 | 21.74 | 2,343,472 | +0.09(+0.41%) |
Dec 19, 2017 | 21.81 | 21.88 | 21.53 | 21.65 | 2,770,768 | -0.18(-0.81%) |
Dec 18, 2017 | 21.79 | 21.88 | 21.69 | 21.83 | 1,768,516 | +0.28(+1.31%) |
Dec 15, 2017 | 21.47 | 21.90 | 21.47 | 21.54 | 3,769,236 | +0.13(+0.63%) |
Dec 14, 2017 | 21.97 | 21.98 | 21.35 | 21.41 | 2,943,059 | -0.52(-2.36%) |
Dec 13, 2017 | 21.74 | 22.45 | 21.69 | 21.92 | 5,823,561 | +0.28(+1.30%) |
Dec 12, 2017 | 21.72 | 21.98 | 21.27 | 21.64 | 10,918,983 | +0.63(+3.02%) |
Dec 11, 2017 | 21.07 | 21.20 | 20.92 | 21.01 | 2,267,666 | -0.09(-0.42%) |
Dec 08, 2017 | 21.30 | 21.31 | 21.08 | 21.10 | 1,877,232 | -0.04(-0.17%) |
Dec 07, 2017 | 20.78 | 21.43 | 20.78 | 21.13 | 3,444,056 | +0.24(+1.15%) |
Dec 06, 2017 | 21.11 | 21.22 | 20.80 | 20.89 | 1,479,432 | -0.28(-1.30%) |
Dec 05, 2017 | 21.13 | 21.43 | 21.09 | 21.17 | 2,488,207 | +0.04(+0.17%) |
Dec 04, 2017 | 21.10 | 21.45 | 20.80 | 21.13 | 4,927,862 | +0.33(+1.61%) |
Dec 01, 2017 | 20.99 | 21.04 | 20.46 | 20.80 | 2,997,763 | -0.12(-0.59%) |
Nov 30, 2017 | 20.80 | 21.07 | 20.70 | 20.92 | 2,840,725 | +0.21(+1.02%) |
Nov 29, 2017 | 20.75 | 20.53 | 20.71 | 2,037,738 | +0.18(+0.89%) | |
Nov 28, 2017 | 19.95 | 20.55 | 19.95 | 20.53 | 1,293,948 | +0.57(+2.85%) |
Nov 27, 2017 | 19.91 | 20.10 | 19.86 | 19.96 | 1,177,059 | -0.02(-0.09%) |
Nov 24, 2017 | 20.07 | 20.07 | 19.89 | 19.98 | 406,433 | +0.00(+0.00%) |
Nov 22, 2017 | 19.89 | 20.02 | 19.81 | 19.98 | 818,026 | +0.14(+0.71%) |
Nov 21, 2017 | 19.84 | 19.95 | 19.76 | 19.84 | 953,748 | +0.06(+0.30%) |
Nov 20, 2017 | 19.69 | 19.83 | 19.69 | 19.78 | 1,172,349 | +0.04(+0.21%) |
Nov 17, 2017 | 19.51 | 19.82 | 19.43 | 19.74 | 1,443,078 | +0.11(+0.54%) |
Nov 16, 2017 | 19.37 | 19.65 | 19.33 | 19.63 | 2,384,278 | +0.36(+1.86%) |
Nov 15, 2017 | 19.22 | 19.43 | 18.96 | 19.27 | 3,427,788 | -0.18(-0.94%) |
Nov 14, 2017 | 19.25 | 19.93 | 19.25 | 19.45 | 2,777,546 | +0.20(+1.04%) |
Nov 13, 2017 | 18.99 | 19.40 | 18.86 | 19.25 | 2,621,809 | +0.13(+0.71%) |
Nov 10, 2017 | 18.96 | 19.27 | 18.96 | 19.12 | 2,166,016 | +0.16(+0.84%) |
Nov 09, 2017 | 18.89 | 19.14 | 18.84 | 18.96 | 1,423,142 | -0.13(-0.71%) |
Nov 08, 2017 | 18.88 | 19.11 | 18.76 | 19.10 | 1,830,372 | +0.22(+1.15%) |
Nov 07, 2017 | 19.08 | 19.13 | 18.72 | 18.88 | 1,327,362 | -0.19(-0.98%) |
Nov 06, 2017 | 19.37 | 19.37 | 18.92 | 19.07 | 3,244,204 | +0.21(+1.12%) |
Nov 03, 2017 | 18.79 | 18.91 | 18.72 | 18.86 | 1,220,770 | +0.04(+0.19%) |
Nov 02, 2017 | 18.86 | 18.98 | 18.78 | 18.82 | 1,561,344 | -0.17(-0.90%) |
Nov 01, 2017 | 19.27 | 19.29 | 18.86 | 18.99 | 2,762,050 | -0.09(-0.49%) |
Oct 31, 2017 | 18.84 | 19.18 | 18.81 | 19.08 | 3,236,618 | +0.49(+2.62%) |
Oct 30, 2017 | 18.79 | 18.93 | 18.44 | 18.60 | 3,685,745 | -0.23(-1.22%) |
Oct 27, 2017 | 18.43 | 18.84 | 18.36 | 18.83 | 3,674,289 | +0.32(+1.71%) |
Oct 26, 2017 | 18.83 | 19.42 | 17.83 | 18.51 | 9,639,061 | -1.37(-6.88%) |
Oct 25, 2017 | 20.17 | 20.22 | 19.48 | 19.88 | 2,616,627 | -0.29(-1.46%) |
Oct 24, 2017 | 20.31 | 20.34 | 20.15 | 20.17 | 1,746,191 | -0.05(-0.26%) |
Oct 23, 2017 | 20.31 | 20.31 | 20.19 | 20.22 | 1,289,637 | -0.09(-0.43%) |
Oct 20, 2017 | 20.14 | 20.34 | 20.12 | 20.31 | 1,347,018 | +0.24(+1.20%) |
Oct 19, 2017 | 19.83 | 20.08 | 19.78 | 20.07 | 2,335,809 | +0.10(+0.50%) |
Oct 18, 2017 | 19.92 | 20.04 | 19.82 | 19.97 | 2,750,558 | +0.07(+0.35%) |
Oct 17, 2017 | 19.97 | 20.01 | 19.79 | 19.90 | 1,305,384 | -0.11(-0.56%) |
Oct 16, 2017 | 20.01 | 20.25 | 19.99 | 20.01 | 1,061,547 | +0.05(+0.26%) |
Oct 13, 2017 | 20.14 | 20.16 | 19.92 | 19.96 | 1,212,310 | -0.11(-0.53%) |
Oct 12, 2017 | 20.16 | 20.38 | 20.04 | 20.06 | 1,803,205 | -0.18(-0.90%) |
Oct 11, 2017 | 20.27 | 20.36 | 20.12 | 20.25 | 2,232,640 | +0.00(+0.00%) |
Oct 10, 2017 | 20.20 | 20.32 | 20.11 | 20.25 | 2,240,301 | +0.08(+0.38%) |
Oct 09, 2017 | 20.29 | 20.43 | 20.11 | 20.17 | 1,400,714 | -0.13(-0.66%) |
Oct 06, 2017 | 20.42 | 20.53 | 20.23 | 20.30 | 1,713,877 | -0.19(-0.94%) |
Oct 05, 2017 | 20.32 | 20.54 | 20.11 | 20.50 | 1,989,515 | +0.22(+1.10%) |
Oct 04, 2017 | 20.63 | 20.95 | 20.11 | 20.28 | 5,452,857 | -0.23(-1.11%) |
Oct 03, 2017 | 20.64 | 20.84 | 20.43 | 20.50 | 7,126,480 | -0.14(-0.68%) |
Oct 02, 2017 | 20.73 | 21.03 | 20.45 | 20.64 | 14,931,331 | +1.99(+10.69%) |
Sep 29, 2017 | 18.42 | 18.88 | 18.33 | 18.65 | 4,499,329 | +0.42(+2.31%) |
Sep 28, 2017 | 18.02 | 18.31 | 17.90 | 18.23 | 4,197,922 | +0.16(+0.91%) |
Sep 27, 2017 | 18.12 | 18.07 | 1,363,249 | +0.30(+1.68%) | ||
Sep 26, 2017 | 17.71 | 17.88 | 17.67 | 17.77 | 2,026,667 | -0.01(-0.03%) |
Sep 25, 2017 | 17.65 | 17.81 | 17.56 | 17.77 | 1,343,819 | +0.12(+0.66%) |
Sep 22, 2017 | 17.67 | 17.83 | 17.65 | 17.66 | 1,059,911 | -0.05(-0.26%) |
Sep 21, 2017 | 17.75 | 17.76 | 17.50 | 17.70 | 1,290,991 | -0.11(-0.59%) |
Sep 20, 2017 | 17.35 | 17.91 | 17.25 | 17.81 | 3,432,152 | +0.45(+2.59%) |
Sep 19, 2017 | 17.34 | 17.41 | 17.31 | 17.36 | 884,432 | +0.02(+0.10%) |
Sep 18, 2017 | 17.35 | 17.46 | 17.29 | 17.34 | 1,075,383 | +0.06(+0.34%) |
Sep 15, 2017 | 17.15 | 17.35 | 17.08 | 17.28 | 2,389,860 | +0.12(+0.72%) |
Sep 14, 2017 | 17.20 | 17.25 | 17.08 | 17.16 | 1,907,856 | -0.07(-0.41%) |
Sep 13, 2017 | 17.32 | 17.32 | 17.15 | 17.23 | 1,787,123 | -0.12(-0.67%) |
Sep 12, 2017 | 17.21 | 17.36 | 17.17 | 17.35 | 1,496,096 | +0.25(+1.44%) |
Sep 11, 2017 | 16.91 | 17.12 | 16.80 | 17.10 | 1,101,055 | +0.30(+1.77%) |
Sep 08, 2017 | 16.59 | 16.82 | 16.52 | 16.80 | 1,336,342 | +0.13(+0.77%) |
Sep 07, 2017 | 16.93 | 16.93 | 16.64 | 16.67 | 1,600,936 | -0.22(-1.28%) |
Sep 06, 2017 | 17.15 | 17.17 | 16.85 | 16.89 | 1,783,050 | -0.18(-1.03%) |
Sep 05, 2017 | 17.25 | 17.36 | 17.01 | 17.07 | 1,649,085 | -0.22(-1.25%) |
Sep 01, 2017 | 16.94 | 17.35 | 16.94 | 17.28 | 1,971,643 | +0.42(+2.50%) |
Aug 31, 2017 | 16.93 | 16.94 | 16.76 | 16.86 | 1,636,616 | +0.07(+0.42%) |
Aug 30, 2017 | 16.68 | 16.80 | 16.62 | 16.79 | 957,539 | +0.03(+0.17%) |
Aug 29, 2017 | 16.66 | 16.84 | 16.57 | 16.76 | 1,251,776 | -0.04(-0.24%) |
Aug 28, 2017 | 17.04 | 17.24 | 16.71 | 16.80 | 1,279,089 | -0.16(-0.96%) |
Aug 25, 2017 | 16.81 | 17.07 | 16.75 | 16.97 | 2,298,696 | +0.17(+1.01%) |
Aug 24, 2017 | 16.91 | 16.92 | 16.74 | 16.80 | 1,168,555 | -0.06(-0.38%) |
Aug 23, 2017 | 16.57 | 16.97 | 16.53 | 16.86 | 1,594,938 | +0.16(+0.94%) |
Aug 22, 2017 | 16.49 | 16.72 | 16.46 | 16.70 | 1,148,754 | +0.27(+1.64%) |
Aug 21, 2017 | 16.47 | 16.51 | 16.30 | 16.43 | 1,523,741 | -0.05(-0.32%) |
Aug 18, 2017 | 16.45 | 16.55 | 16.35 | 16.49 | 1,476,587 | -0.02(-0.11%) |
Aug 17, 2017 | 16.62 | 16.79 | 16.50 | 16.50 | 1,728,592 | -0.18(-1.05%) |
Aug 16, 2017 | 16.77 | 16.79 | 16.65 | 16.68 | 1,442,854 | -0.08(-0.49%) |
Aug 15, 2017 | 16.80 | 16.97 | 16.69 | 16.76 | 1,356,838 | +0.00(+0.00%) |
Aug 14, 2017 | 16.84 | 16.93 | 16.74 | 16.76 | 1,383,601 | +0.05(+0.31%) |
Aug 11, 2017 | 16.50 | 16.80 | 16.43 | 16.71 | 1,614,248 | +0.04(+0.25%) |
Aug 10, 2017 | 16.83 | 16.64 | 16.67 | 1,769,868 | -0.18(-1.08%) | |
Aug 09, 2017 | 16.63 | 16.86 | 16.54 | 16.85 | 1,884,020 | +0.09(+0.52%) |
Aug 08, 2017 | 16.68 | 17.12 | 16.65 | 16.76 | 1,642,315 | -0.01(-0.07%) |
Aug 07, 2017 | 16.50 | 16.92 | 16.46 | 16.77 | 4,098,820 | +0.27(+1.67%) |
Aug 04, 2017 | 16.22 | 16.53 | 16.14 | 16.50 | 1,709,006 | +0.36(+2.21%) |
Aug 03, 2017 | 16.03 | 16.15 | 15.97 | 16.14 | 1,233,276 | +0.13(+0.80%) |
Aug 02, 2017 | 16.08 | 16.19 | 15.85 | 16.01 | 1,483,666 | -0.18(-1.12%) |
Aug 01, 2017 | 16.05 | 16.21 | 15.94 | 16.19 | 1,499,101 | +0.17(+1.06%) |
Jul 31, 2017 | 16.11 | 16.17 | 15.96 | 16.03 | 1,616,427 | -0.02(-0.11%) |
Jul 28, 2017 | 16.14 | 16.18 | 15.80 | 16.04 | 1,576,277 | -0.09(-0.58%) |
Jul 27, 2017 | 16.39 | 16.40 | 15.89 | 16.14 | 2,943,960 | +0.37(+2.37%) |
Jul 26, 2017 | 16.68 | 16.95 | 15.67 | 15.76 | 4,817,131 | -0.70(-4.23%) |
Jul 25, 2017 | 16.25 | 16.59 | 16.25 | 16.46 | 2,940,729 | +0.13(+0.79%) |
Jul 24, 2017 | 16.24 | 16.36 | 16.17 | 16.33 | 1,500,432 | +0.06(+0.40%) |
Jul 21, 2017 | 16.23 | 16.43 | 16.18 | 16.27 | 995,746 | -0.05(-0.29%) |
Jul 20, 2017 | 16.42 | 16.52 | 16.21 | 16.31 | 1,039,534 | -0.11(-0.64%) |
Jul 19, 2017 | 16.18 | 16.45 | 16.18 | 16.42 | 1,385,375 | +0.25(+1.56%) |
Jul 18, 2017 | 16.15 | 16.21 | 16.02 | 16.17 | 1,070,356 | -0.02(-0.14%) |
Jul 17, 2017 | 16.01 | 16.32 | 15.92 | 16.19 | 1,224,489 | +0.18(+1.10%) |
Jul 14, 2017 | 16.03 | 16.12 | 15.94 | 16.01 | 2,169,708 | -0.02(-0.11%) |
Jul 13, 2017 | 16.05 | 16.10 | 15.93 | 16.03 | 994,735 | -0.03(-0.18%) |
Jul 12, 2017 | 16.19 | 16.35 | 16.00 | 16.06 | 1,893,352 | +0.01(+0.04%) |
Jul 11, 2017 | 16.16 | 16.25 | 15.97 | 16.05 | 1,748,296 | -0.06(-0.40%) |
Jul 10, 2017 | 16.15 | 16.31 | 16.02 | 16.12 | 1,402,542 | -0.10(-0.65%) |
Jul 07, 2017 | 16.10 | 16.25 | 15.91 | 16.22 | 2,158,179 | +0.12(+0.76%) |
Jul 06, 2017 | 16.36 | 16.43 | 16.07 | 16.10 | 2,159,392 | -0.32(-1.95%) |
Jul 05, 2017 | 16.41 | 16.47 | 16.29 | 16.42 | 1,689,633 | -0.07(-0.42%) |
Jul 03, 2017 | 16.43 | 16.58 | 16.28 | 16.49 | 1,156,440 | +0.18(+1.11%) |
Jun 30, 2017 | 16.44 | 16.49 | 16.13 | 16.31 | 3,326,518 | -0.12(-0.71%) |
Jun 29, 2017 | 16.57 | 16.57 | 16.13 | 16.43 | 4,003,421 | -0.07(-0.42%) |
Jun 28, 2017 | 16.04 | 16.52 | 15.98 | 16.50 | 3,001,166 | +0.61(+3.85%) |
Jun 27, 2017 | 15.85 | 16.23 | 15.85 | 15.89 | 2,676,967 | +0.06(+0.37%) |
Jun 26, 2017 | 15.65 | 15.97 | 15.61 | 15.83 | 1,935,790 | +0.23(+1.46%) |
Jun 23, 2017 | 15.44 | 15.70 | 15.42 | 15.60 | 2,114,791 | +0.16(+1.02%) |
Jun 22, 2017 | 15.30 | 15.49 | 15.25 | 15.44 | 1,390,875 | +0.19(+1.26%) |
Jun 21, 2017 | 15.60 | 15.62 | 15.21 | 15.25 | 1,771,469 | -0.24(-1.58%) |
Jun 20, 2017 | 15.55 | 15.60 | 15.32 | 15.50 | 1,334,681 | -0.23(-1.44%) |
Jun 19, 2017 | 15.61 | 15.82 | 15.50 | 15.72 | 2,145,773 | +0.15(+0.93%) |
Jun 16, 2017 | 15.49 | 15.65 | 15.38 | 15.58 | 3,421,147 | +0.03(+0.19%) |
Jun 15, 2017 | 15.40 | 15.62 | 15.26 | 15.55 | 1,799,304 | -0.05(-0.30%) |
Jun 14, 2017 | 15.81 | 15.81 | 15.40 | 15.59 | 2,543,053 | -0.23(-1.47%) |
Jun 13, 2017 | 15.70 | 15.89 | 15.62 | 15.83 | 1,550,142 | +0.16(+1.00%) |
Jun 12, 2017 | 15.51 | 15.75 | 15.42 | 15.67 | 1,978,322 | +0.22(+1.39%) |
Jun 09, 2017 | 15.14 | 15.54 | 15.09 | 15.46 | 1,398,569 | +0.32(+2.11%) |
Jun 08, 2017 | 14.79 | 15.21 | 14.71 | 15.14 | 1,393,372 | +0.30(+2.04%) |
Jun 07, 2017 | 14.95 | 15.06 | 14.80 | 14.83 | 1,587,290 | -0.14(-0.93%) |
Jun 06, 2017 | 14.97 | 15.05 | 14.84 | 14.97 | 3,165,075 | -0.15(-0.96%) |
Jun 05, 2017 | 15.29 | 15.33 | 15.12 | 15.12 | 1,292,306 | -0.17(-1.10%) |
Jun 02, 2017 | 15.14 | 15.48 | 15.12 | 15.29 | 1,989,851 | +0.12(+0.77%) |