Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 15.60 | 15.75 | 15.41 | 15.53 | 3,087,637 | +0.03(+0.19%) |
Jul 30, 2018 | 16.19 | 16.20 | 15.38 | 15.50 | 2,924,924 | -0.66(-4.08%) |
Jul 27, 2018 | 16.67 | 16.70 | 15.98 | 16.16 | 3,078,900 | -0.53(-3.18%) |
Jul 26, 2018 | 16.79 | 16.48 | 16.69 | 1,592,413 | +0.05(+0.30%) | |
Jul 25, 2018 | 16.41 | 16.66 | 16.35 | 16.64 | 1,587,291 | +0.21(+1.28%) |
Jul 24, 2018 | 17.05 | 17.05 | 16.32 | 16.43 | 2,143,603 | -0.57(-3.35%) |
Jul 23, 2018 | 16.99 | 17.06 | 16.82 | 17.00 | 1,418,774 | +0.00(+0.00%) |
Jul 20, 2018 | 17.05 | 17.05 | 16.77 | 17.00 | 2,007,631 | -0.03(-0.18%) |
Jul 19, 2018 | 17.16 | 16.93 | 17.03 | 2,995,845 | +0.04(+0.24%) | |
Jul 18, 2018 | 16.91 | 17.00 | 16.70 | 16.99 | 3,385,512 | +0.06(+0.35%) |
Jul 17, 2018 | 16.64 | 17.01 | 16.55 | 16.93 | 1,568,371 | +0.17(+1.01%) |
Jul 16, 2018 | 17.33 | 17.38 | 16.64 | 16.76 | 2,588,825 | -0.53(-3.07%) |
Jul 13, 2018 | 17.39 | 17.41 | 17.21 | 17.29 | 2,088,661 | -0.06(-0.35%) |
Jul 12, 2018 | 16.95 | 17.40 | 16.93 | 17.35 | 2,411,056 | +0.45(+2.66%) |
Jul 11, 2018 | 16.60 | 16.98 | 16.56 | 16.90 | 2,370,143 | +0.14(+0.84%) |
Jul 10, 2018 | 16.55 | 16.77 | 16.51 | 16.76 | 2,301,604 | +0.29(+1.76%) |
Jul 09, 2018 | 16.72 | 16.81 | 16.26 | 16.47 | 5,351,365 | +0.49(+3.07%) |
Jul 06, 2018 | 15.74 | 15.99 | 15.67 | 15.98 | 1,631,524 | +0.28(+1.78%) |
Jul 05, 2018 | 15.62 | 15.77 | 15.50 | 15.70 | 1,713,278 | +0.10(+0.64%) |
Jul 03, 2018 | 15.60 | 15.60 | 15.60 | 0 | -0.14(-0.89%) | |
Jul 02, 2018 | 15.32 | 15.76 | 15.12 | 15.74 | 3,556,250 | +0.35(+2.27%) |
Jun 29, 2018 | 15.50 | 15.56 | 15.31 | 15.39 | 3,411,380 | -0.11(-0.71%) |
Jun 28, 2018 | 15.44 | 15.55 | 15.10 | 15.50 | 4,669,983 | +0.00(+0.00%) |
Jun 27, 2018 | 15.66 | 15.72 | 15.45 | 15.50 | 4,926,590 | -0.20(-1.27%) |
Jun 26, 2018 | 15.84 | 15.95 | 15.62 | 15.70 | 3,772,029 | -0.10(-0.63%) |
Jun 25, 2018 | 16.23 | 16.23 | 15.50 | 15.80 | 5,943,163 | -0.57(-3.48%) |
Jun 22, 2018 | 16.62 | 16.67 | 16.03 | 16.37 | 6,234,788 | -0.19(-1.15%) |
Jun 21, 2018 | 16.89 | 17.09 | 16.52 | 16.56 | 2,910,097 | -0.38(-2.24%) |
Jun 20, 2018 | 17.10 | 17.45 | 16.91 | 16.94 | 3,193,257 | -0.05(-0.29%) |
Jun 19, 2018 | 16.83 | 17.02 | 16.68 | 16.99 | 3,065,814 | +0.00(+0.00%) |
Jun 18, 2018 | 16.99 | 17.09 | 16.83 | 16.99 | 4,652,942 | -0.04(-0.23%) |
Jun 15, 2018 | 17.30 | 16.96 | 17.03 | 4,140,931 | -0.27(-1.56%) | |
Jun 14, 2018 | 17.44 | 17.72 | 17.23 | 17.30 | 2,876,516 | -0.05(-0.29%) |
Jun 13, 2018 | 17.40 | 17.45 | 17.24 | 17.35 | 1,931,006 | -0.04(-0.23%) |
Jun 12, 2018 | 17.22 | 17.45 | 17.22 | 17.39 | 1,401,137 | +0.23(+1.34%) |
Jun 11, 2018 | 17.07 | 17.25 | 17.03 | 17.16 | 1,811,786 | +0.18(+1.06%) |
Jun 08, 2018 | 17.00 | 17.17 | 16.78 | 16.98 | 2,635,656 | -0.05(-0.29%) |
Jun 07, 2018 | 17.45 | 17.59 | 16.83 | 17.03 | 2,939,531 | -0.41(-2.35%) |
Jun 06, 2018 | 17.44 | 4,062,910 | -0.03(-0.17%) | |||
Jun 05, 2018 | 17.23 | 17.52 | 17.10 | 17.47 | 4,219,985 | +0.31(+1.81%) |
Jun 04, 2018 | 16.86 | 17.17 | 16.76 | 17.16 | 3,785,139 | +0.36(+2.14%) |
Jun 01, 2018 | 16.80 | 16.81 | 16.53 | 16.80 | 3,034,983 | +0.11(+0.66%) |
May 31, 2018 | 16.72 | 16.88 | 16.46 | 16.69 | 3,118,310 | +0.04(+0.24%) |
May 30, 2018 | 16.49 | 16.73 | 16.37 | 16.65 | 3,005,164 | +0.25(+1.52%) |
May 29, 2018 | 16.44 | 16.71 | 16.27 | 16.40 | 3,600,862 | -0.16(-0.97%) |
May 25, 2018 | 16.56 | 16.56 | 16.56 | 0 | -0.27(-1.60%) | |
May 24, 2018 | 16.61 | 16.98 | 16.60 | 16.83 | 4,246,239 | +0.16(+0.96%) |
May 23, 2018 | 16.70 | 16.87 | 16.48 | 16.67 | 4,075,653 | -0.08(-0.48%) |
May 22, 2018 | 17.15 | 17.24 | 16.72 | 16.75 | 7,310,820 | -0.41(-2.39%) |
May 21, 2018 | 17.62 | 17.79 | 17.16 | 17.16 | 4,527,105 | -0.64(-3.60%) |
May 18, 2018 | 17.55 | 17.85 | 17.46 | 17.80 | 1,880,312 | +0.20(+1.14%) |
May 17, 2018 | 17.50 | 17.74 | 17.37 | 17.60 | 1,646,788 | +0.05(+0.28%) |
May 16, 2018 | 17.78 | 17.79 | 17.09 | 17.55 | 4,513,619 | -0.29(-1.63%) |
May 15, 2018 | 17.59 | 17.85 | 17.50 | 17.84 | 1,750,083 | +0.21(+1.19%) |
May 14, 2018 | 17.76 | 18.03 | 17.54 | 17.63 | 1,842,725 | -0.11(-0.62%) |
May 11, 2018 | 18.08 | 18.18 | 17.57 | 17.74 | 2,018,684 | -0.43(-2.37%) |
May 10, 2018 | 18.20 | 18.26 | 18.05 | 18.17 | 2,175,291 | +0.06(+0.33%) |
May 09, 2018 | 17.89 | 18.18 | 17.73 | 18.11 | 2,143,584 | +0.25(+1.40%) |
May 08, 2018 | 17.67 | 18.13 | 17.61 | 17.86 | 3,573,925 | +0.23(+1.30%) |
May 07, 2018 | 17.27 | 17.73 | 17.10 | 17.63 | 4,911,155 | +0.43(+2.50%) |
May 04, 2018 | 16.60 | 17.35 | 16.60 | 17.20 | 6,567,600 | +0.45(+2.69%) |
May 03, 2018 | 18.10 | 18.47 | 16.71 | 16.75 | 10,931,225 | -1.80(-9.70%) |
May 02, 2018 | 18.45 | 18.70 | 18.20 | 18.55 | 7,228,924 | +0.17(+0.92%) |
May 01, 2018 | 18.05 | 18.43 | 17.66 | 18.38 | 5,341,857 | +0.33(+1.83%) |
Apr 30, 2018 | 17.92 | 18.13 | 17.71 | 18.05 | 3,032,415 | +0.20(+1.12%) |
Apr 27, 2018 | 18.40 | 18.47 | 17.83 | 17.85 | 2,218,304 | -0.48(-2.62%) |
Apr 26, 2018 | 18.31 | 18.52 | 18.20 | 18.33 | 1,636,634 | +0.14(+0.77%) |
Apr 25, 2018 | 18.37 | 18.50 | 17.80 | 18.19 | 2,219,021 | -0.18(-0.98%) |
Apr 24, 2018 | 18.73 | 18.87 | 18.22 | 18.37 | 3,684,834 | -0.23(-1.24%) |
Apr 23, 2018 | 18.37 | 18.75 | 18.34 | 18.60 | 2,394,870 | +0.33(+1.81%) |
Apr 20, 2018 | 18.75 | 18.90 | 18.21 | 18.27 | 3,387,711 | -0.57(-3.03%) |
Apr 19, 2018 | 18.82 | 18.98 | 18.68 | 18.84 | 2,135,789 | +0.01(+0.05%) |
Apr 18, 2018 | 18.92 | 19.12 | 18.83 | 18.83 | 2,354,640 | +0.01(+0.05%) |
Apr 17, 2018 | 19.03 | 19.18 | 18.70 | 18.82 | 4,243,655 | -0.15(-0.79%) |
Apr 16, 2018 | 19.00 | 19.36 | 18.66 | 18.97 | 4,510,056 | +0.26(+1.39%) |
Apr 13, 2018 | 18.90 | 19.08 | 18.40 | 18.71 | 4,517,478 | -0.04(-0.21%) |
Apr 12, 2018 | 18.15 | 18.79 | 18.00 | 18.75 | 5,761,277 | +0.65(+3.59%) |
Apr 11, 2018 | 17.07 | 18.30 | 17.06 | 18.10 | 4,914,929 | +0.96(+5.60%) |
Apr 10, 2018 | 17.32 | 17.40 | 17.00 | 17.14 | 2,977,985 | +0.03(+0.18%) |
Apr 09, 2018 | 17.42 | 17.52 | 17.09 | 17.11 | 1,449,770 | -0.22(-1.27%) |
Apr 06, 2018 | 17.33 | 2,582,660 | -0.35(-1.98%) | |||
Apr 05, 2018 | 17.44 | 17.74 | 17.28 | 17.68 | 2,789,959 | +0.31(+1.78%) |
Apr 04, 2018 | 16.50 | 17.50 | 16.43 | 17.37 | 2,813,654 | +0.40(+2.36%) |
Apr 03, 2018 | 16.90 | 17.05 | 16.71 | 16.97 | 2,221,647 | +0.18(+1.07%) |
Apr 02, 2018 | 16.77 | 16.96 | 16.38 | 16.79 | 2,561,049 | -0.14(-0.83%) |
Mar 29, 2018 | 16.93 | 16.93 | 16.93 | 0 | +0.10(+0.59%) | |
Mar 28, 2018 | 16.87 | 17.18 | 16.66 | 16.83 | 3,939,135 | +0.24(+1.45%) |
Mar 27, 2018 | 17.44 | 17.50 | 16.40 | 16.59 | 2,817,298 | -0.72(-4.16%) |
Mar 26, 2018 | 17.25 | 17.52 | 17.05 | 17.31 | 2,541,829 | +0.39(+2.30%) |
Mar 23, 2018 | 17.02 | 17.36 | 16.79 | 16.92 | 3,620,102 | -0.14(-0.82%) |
Mar 22, 2018 | 17.60 | 17.71 | 17.05 | 17.06 | 3,196,933 | -0.72(-4.05%) |
Mar 21, 2018 | 17.52 | 17.99 | 17.42 | 17.78 | 2,136,808 | +0.20(+1.14%) |
Mar 20, 2018 | 17.60 | 17.75 | 17.33 | 17.58 | 2,602,592 | +0.03(+0.17%) |
Mar 19, 2018 | 17.59 | 17.85 | 17.17 | 17.55 | 4,201,118 | -0.21(-1.18%) |
Mar 16, 2018 | 18.76 | 18.84 | 17.75 | 17.76 | 9,914,916 | -0.36(-1.99%) |
Mar 15, 2018 | 17.47 | 18.72 | 17.25 | 18.12 | 10,024,173 | +0.67(+3.84%) |
Mar 14, 2018 | 17.62 | 17.80 | 17.35 | 17.45 | 2,471,252 | -0.17(-0.96%) |
Mar 13, 2018 | 17.90 | 18.03 | 17.34 | 17.62 | 3,075,032 | -0.19(-1.07%) |
Mar 12, 2018 | 18.00 | 18.01 | 17.63 | 17.81 | 2,454,720 | -0.17(-0.95%) |
Mar 09, 2018 | 17.87 | 17.96 | 17.70 | 17.98 | 3,282,367 | +0.22(+1.24%) |
Mar 08, 2018 | 18.13 | 18.29 | 17.74 | 17.76 | 3,527,819 | -0.38(-2.09%) |
Mar 07, 2018 | 17.55 | 18.25 | 17.46 | 18.14 | 5,012,706 | +0.40(+2.25%) |
Mar 06, 2018 | 17.87 | 17.97 | 17.68 | 17.74 | 4,278,524 | +0.11(+0.62%) |
Mar 05, 2018 | 17.17 | 17.82 | 17.10 | 17.63 | 6,169,722 | +0.38(+2.20%) |
Mar 02, 2018 | 16.74 | 17.29 | 16.63 | 17.25 | 4,271,690 | +0.65(+3.92%) |
Mar 01, 2018 | 16.70 | 16.91 | 16.40 | 16.60 | 3,354,901 | +0.01(+0.06%) |
Feb 28, 2018 | 16.81 | 17.01 | 16.55 | 16.59 | 3,212,750 | -0.13(-0.78%) |
Feb 27, 2018 | 17.00 | 17.18 | 16.70 | 16.72 | 4,415,616 | -0.10(-0.59%) |
Feb 26, 2018 | 16.53 | 16.95 | 16.37 | 16.82 | 3,095,273 | +0.36(+2.19%) |
Feb 23, 2018 | 16.42 | 16.63 | 16.27 | 16.46 | 2,105,536 | +0.12(+0.73%) |
Feb 22, 2018 | 16.27 | 16.34 | 3,409,707 | -0.16(-0.97%) | ||
Feb 21, 2018 | 16.40 | 16.99 | 16.39 | 16.50 | 4,831,455 | +0.11(+0.67%) |
Feb 20, 2018 | 16.29 | 16.51 | 16.19 | 16.39 | 3,769,028 | +0.05(+0.31%) |
Feb 16, 2018 | 16.34 | 16.34 | 16.34 | 0 | -0.27(-1.63%) | |
Feb 15, 2018 | 16.76 | 16.27 | 16.61 | 4,632,989 | +0.03(+0.18%) | |
Feb 14, 2018 | 16.49 | 16.90 | 16.30 | 16.58 | 5,167,577 | +0.05(+0.30%) |
Feb 13, 2018 | 15.80 | 16.59 | 15.76 | 16.53 | 6,522,816 | +0.65(+4.09%) |
Feb 12, 2018 | 15.61 | 16.01 | 15.46 | 15.88 | 8,204,431 | +0.44(+2.85%) |
Feb 09, 2018 | 16.04 | 16.29 | 13.97 | 15.44 | 21,188,900 | +1.32(+9.35%) |
Feb 08, 2018 | 14.55 | 14.02 | 14.12 | 7,653,176 | -0.05(-0.35%) | |
Feb 07, 2018 | 14.34 | 14.41 | 14.03 | 14.17 | 3,162,140 | -0.16(-1.12%) |
Feb 06, 2018 | 13.62 | 14.36 | 13.60 | 14.33 | 4,801,791 | +0.12(+0.84%) |
Feb 05, 2018 | 14.49 | 14.98 | 13.95 | 14.21 | 4,521,074 | -0.47(-3.20%) |
Feb 02, 2018 | 14.98 | 15.00 | 14.52 | 14.68 | 3,247,236 | -0.38(-2.52%) |
Feb 01, 2018 | 14.95 | 15.27 | 14.81 | 15.06 | 2,003,026 | -0.02(-0.13%) |
Jan 31, 2018 | 15.13 | 15.35 | 15.03 | 15.08 | 2,186,449 | -0.02(-0.13%) |
Jan 30, 2018 | 15.31 | 15.32 | 14.81 | 15.10 | 2,952,000 | -0.33(-2.14%) |
Jan 29, 2018 | 15.76 | 15.78 | 15.42 | 15.43 | 1,808,944 | -0.35(-2.22%) |
Jan 26, 2018 | 15.50 | 15.82 | 15.48 | 15.78 | 2,476,678 | +0.36(+2.33%) |
Jan 25, 2018 | 15.37 | 15.44 | 15.22 | 15.42 | 1,605,414 | +0.14(+0.92%) |
Jan 24, 2018 | 15.47 | 15.60 | 15.24 | 15.28 | 2,655,546 | -0.03(-0.20%) |
Jan 23, 2018 | 15.08 | 15.39 | 15.00 | 15.31 | 3,384,701 | +0.34(+2.27%) |
Jan 22, 2018 | 14.95 | 15.01 | 14.62 | 14.97 | 3,275,060 | -0.03(-0.20%) |
Jan 19, 2018 | 15.09 | 15.30 | 14.93 | 15.00 | 2,925,785 | -0.10(-0.66%) |
Jan 18, 2018 | 14.80 | 15.12 | 14.78 | 15.10 | 3,279,685 | +0.28(+1.89%) |
Jan 17, 2018 | 15.09 | 15.14 | 14.82 | 14.82 | 2,736,624 | -0.21(-1.40%) |
Jan 16, 2018 | 15.80 | 15.98 | 14.96 | 15.03 | 5,154,224 | -0.56(-3.59%) |
Jan 12, 2018 | 15.59 | 15.59 | 15.59 | 0 | +0.45(+2.97%) | |
Jan 11, 2018 | 15.07 | 15.16 | 14.92 | 15.14 | 2,533,858 | +0.17(+1.14%) |
Jan 10, 2018 | 15.01 | 14.97 | 2,843,620 | +0.27(+1.84%) | ||
Jan 09, 2018 | 15.00 | 15.07 | 14.63 | 14.70 | 2,649,211 | -0.30(-2.00%) |
Jan 08, 2018 | 15.11 | 15.28 | 14.99 | 15.00 | 3,335,586 | -0.11(-0.73%) |
Jan 05, 2018 | 15.10 | 15.33 | 14.95 | 15.11 | 2,945,795 | +0.03(+0.20%) |
Jan 04, 2018 | 15.00 | 15.44 | 14.93 | 15.08 | 3,858,120 | +0.19(+1.28%) |
Jan 03, 2018 | 14.64 | 14.89 | 14.59 | 14.89 | 2,647,522 | +0.32(+2.20%) |
Jan 02, 2018 | 14.24 | 14.64 | 14.18 | 14.57 | 2,585,666 | +0.37(+2.61%) |
Dec 29, 2017 | 14.20 | 14.20 | 14.20 | 0 | -0.05(-0.35%) | |
Dec 28, 2017 | 14.50 | 14.54 | 14.12 | 14.25 | 2,536,355 | -0.18(-1.25%) |
Dec 27, 2017 | 14.43 | 14.46 | 14.21 | 14.43 | 2,368,976 | +0.02(+0.14%) |
Dec 26, 2017 | 14.09 | 14.55 | 13.91 | 14.41 | 3,047,529 | +0.30(+2.13%) |
Dec 22, 2017 | 14.16 | 14.24 | 14.02 | 14.11 | 1,924,834 | -0.08(-0.56%) |
Dec 21, 2017 | 14.49 | 14.50 | 14.16 | 14.19 | 2,063,360 | -0.21(-1.46%) |
Dec 20, 2017 | 14.48 | 14.49 | 14.20 | 14.40 | 1,877,255 | -0.05(-0.35%) |
Dec 19, 2017 | 14.50 | 14.70 | 14.39 | 14.45 | 2,404,340 | -0.21(-1.43%) |
Dec 18, 2017 | 14.60 | 14.71 | 14.44 | 14.66 | 2,692,499 | +0.16(+1.10%) |
Dec 15, 2017 | 14.38 | 14.60 | 14.19 | 14.50 | 4,745,478 | +0.20(+1.40%) |
Dec 14, 2017 | 13.92 | 14.39 | 13.92 | 14.30 | 3,702,982 | +0.35(+2.51%) |
Dec 13, 2017 | 14.00 | 14.15 | 13.91 | 13.95 | 2,168,907 | -0.07(-0.50%) |
Dec 12, 2017 | 14.11 | 14.21 | 13.93 | 14.02 | 2,463,093 | -0.07(-0.50%) |
Dec 11, 2017 | 13.87 | 14.22 | 13.86 | 14.09 | 1,980,151 | +0.19(+1.37%) |
Dec 08, 2017 | 13.87 | 13.96 | 13.78 | 13.90 | 2,033,517 | +0.09(+0.65%) |
Dec 07, 2017 | 13.66 | 13.97 | 13.65 | 13.81 | 2,309,753 | +0.14(+1.02%) |
Dec 06, 2017 | 13.66 | 13.92 | 13.52 | 13.67 | 2,834,596 | -0.09(-0.65%) |
Dec 05, 2017 | 13.67 | 13.97 | 13.66 | 13.76 | 2,274,360 | +0.04(+0.29%) |
Dec 04, 2017 | 14.14 | 14.15 | 13.66 | 13.72 | 3,085,675 | -0.38(-2.70%) |
Dec 01, 2017 | 13.97 | 14.20 | 13.84 | 14.10 | 3,307,572 | -0.04(-0.28%) |
Nov 30, 2017 | 13.88 | 14.21 | 13.76 | 14.14 | 3,447,202 | +0.32(+2.32%) |
Nov 29, 2017 | 14.25 | 14.25 | 13.63 | 13.82 | 3,778,341 | -0.37(-2.61%) |
Nov 28, 2017 | 14.21 | 14.32 | 14.10 | 14.19 | 3,243,520 | -0.01(-0.07%) |
Nov 27, 2017 | 14.28 | 14.39 | 14.11 | 14.20 | 3,099,146 | -0.01(-0.07%) |
Nov 24, 2017 | 14.20 | 14.30 | 14.19 | 14.21 | 891,663 | +0.02(+0.14%) |
Nov 22, 2017 | 14.11 | 14.29 | 14.11 | 14.19 | 3,380,421 | +0.23(+1.65%) |
Nov 21, 2017 | 14.19 | 14.22 | 13.93 | 13.96 | 2,960,668 | +0.03(+0.22%) |
Nov 20, 2017 | 13.83 | 13.94 | 13.78 | 13.93 | 2,795,519 | +0.17(+1.24%) |
Nov 17, 2017 | 13.59 | 13.82 | 13.51 | 13.76 | 2,933,996 | +0.18(+1.33%) |
Nov 16, 2017 | 13.60 | 13.68 | 13.45 | 13.58 | 3,980,654 | +0.01(+0.07%) |
Nov 15, 2017 | 13.60 | 13.78 | 13.40 | 13.57 | 3,178,734 | -0.12(-0.88%) |
Nov 14, 2017 | 13.75 | 13.88 | 13.59 | 13.69 | 3,657,775 | -0.06(-0.44%) |
Nov 13, 2017 | 14.11 | 14.14 | 13.70 | 13.75 | 5,275,207 | -0.46(-3.24%) |
Nov 10, 2017 | 14.18 | 14.31 | 14.12 | 14.21 | 2,460,472 | -0.04(-0.28%) |
Nov 09, 2017 | 14.62 | 14.62 | 14.08 | 14.25 | 4,776,716 | -0.40(-2.73%) |
Nov 08, 2017 | 14.50 | 14.71 | 14.46 | 14.65 | 3,274,103 | +0.19(+1.31%) |
Nov 07, 2017 | 14.50 | 14.78 | 14.36 | 14.46 | 4,965,858 | -0.03(-0.21%) |
Nov 06, 2017 | 14.51 | 14.73 | 14.39 | 14.49 | 7,385,800 | -0.05(-0.38%) |
Nov 03, 2017 | 14.73 | 14.81 | 14.34 | 14.54 | 7,070,921 | -0.14(-0.95%) |
Nov 02, 2017 | 15.00 | 15.00 | 14.21 | 14.69 | 17,189,570 | -1.69(-10.29%) |
Nov 01, 2017 | 16.96 | 17.02 | 16.31 | 16.37 | 8,688,265 | -0.55(-3.25%) |
Oct 31, 2017 | 17.09 | 17.25 | 16.92 | 16.92 | 3,521,330 | -0.05(-0.29%) |
Oct 30, 2017 | 16.70 | 17.01 | 16.59 | 16.97 | 2,655,339 | +0.27(+1.62%) |
Oct 27, 2017 | 16.75 | 17.05 | 16.59 | 16.70 | 3,623,346 | +0.07(+0.42%) |
Oct 26, 2017 | 16.49 | 16.69 | 16.30 | 16.63 | 2,416,211 | +0.14(+0.85%) |
Oct 25, 2017 | 16.67 | 16.82 | 16.34 | 16.49 | 2,378,570 | -0.19(-1.14%) |
Oct 24, 2017 | 16.74 | 16.75 | 16.41 | 16.68 | 3,193,556 | +0.04(+0.24%) |
Oct 23, 2017 | 16.79 | 16.88 | 16.44 | 16.64 | 2,662,865 | -0.17(-1.01%) |
Oct 20, 2017 | 16.88 | 17.01 | 16.62 | 16.81 | 4,022,221 | -0.01(-0.06%) |
Oct 19, 2017 | 16.75 | 16.84 | 16.51 | 16.82 | 3,191,820 | -0.08(-0.47%) |
Oct 18, 2017 | 16.94 | 17.06 | 16.83 | 16.90 | 2,209,317 | +0.03(+0.18%) |
Oct 17, 2017 | 16.97 | 17.06 | 16.82 | 16.87 | 2,402,460 | -0.13(-0.76%) |
Oct 16, 2017 | 17.32 | 17.41 | 16.97 | 17.00 | 3,831,782 | -0.26(-1.51%) |
Oct 13, 2017 | 17.34 | 17.48 | 17.21 | 17.26 | 2,675,611 | +0.00(+0.00%) |
Oct 12, 2017 | 17.42 | 17.54 | 17.18 | 17.26 | 4,084,522 | -0.23(-1.32%) |
Oct 11, 2017 | 17.43 | 17.56 | 17.37 | 17.49 | 2,856,616 | -0.02(-0.11%) |
Oct 10, 2017 | 17.92 | 18.00 | 17.49 | 17.51 | 3,627,538 | -0.39(-2.18%) |
Oct 09, 2017 | 17.97 | 17.98 | 17.82 | 17.90 | 2,646,550 | -0.08(-0.44%) |
Oct 06, 2017 | 17.78 | 18.00 | 17.67 | 17.98 | 5,121,274 | +0.15(+0.84%) |
Oct 05, 2017 | 17.49 | 17.97 | 17.49 | 17.83 | 4,394,110 | +0.35(+2.00%) |
Oct 04, 2017 | 17.52 | 17.66 | 17.35 | 17.48 | 4,372,416 | -0.04(-0.23%) |
Oct 03, 2017 | 17.30 | 17.78 | 17.23 | 17.52 | 4,991,472 | +0.24(+1.39%) |
Oct 02, 2017 | 16.78 | 17.30 | 16.78 | 17.28 | 3,942,285 | +0.51(+3.04%) |
Sep 29, 2017 | 16.77 | 16.92 | 16.74 | 16.77 | 2,398,818 | -0.05(-0.30%) |
Sep 28, 2017 | 16.90 | 17.02 | 16.75 | 16.82 | 2,279,525 | -0.08(-0.47%) |
Sep 27, 2017 | 16.91 | 17.11 | 16.79 | 16.90 | 3,164,342 | +0.12(+0.72%) |
Sep 26, 2017 | 16.75 | 16.84 | 16.69 | 16.78 | 2,498,135 | +0.05(+0.30%) |
Sep 25, 2017 | 17.01 | 17.01 | 16.60 | 16.73 | 3,328,502 | -0.15(-0.89%) |
Sep 22, 2017 | 16.85 | 17.04 | 16.76 | 16.88 | 2,129,218 | +0.04(+0.24%) |
Sep 21, 2017 | 17.10 | 17.10 | 16.40 | 16.84 | 4,206,922 | -0.14(-0.82%) |
Sep 20, 2017 | 17.14 | 17.16 | 16.83 | 16.98 | 4,102,271 | -0.16(-0.93%) |
Sep 19, 2017 | 17.17 | 17.23 | 17.05 | 17.14 | 3,958,590 | -0.04(-0.23%) |
Sep 18, 2017 | 17.41 | 17.51 | 17.12 | 17.18 | 5,345,778 | -0.16(-0.92%) |
Sep 15, 2017 | 16.96 | 17.34 | 16.91 | 17.34 | 6,700,345 | +0.31(+1.82%) |
Sep 14, 2017 | 16.79 | 17.16 | 16.75 | 17.03 | 5,615,650 | +0.14(+0.83%) |
Sep 13, 2017 | 16.54 | 17.10 | 16.44 | 16.89 | 8,684,104 | +0.38(+2.30%) |
Sep 12, 2017 | 16.48 | 16.68 | 16.29 | 16.51 | 5,407,497 | +0.10(+0.61%) |
Sep 11, 2017 | 16.34 | 16.61 | 16.16 | 16.41 | 8,618,813 | +0.40(+2.50%) |
Sep 08, 2017 | 16.02 | 16.13 | 15.83 | 16.01 | 9,016,830 | +0.24(+1.52%) |
Sep 07, 2017 | 15.50 | 15.96 | 15.45 | 15.77 | 13,088,182 | +0.99(+6.70%) |
Sep 06, 2017 | 14.85 | 14.94 | 14.74 | 14.78 | 2,956,537 | +0.01(+0.07%) |
Sep 05, 2017 | 14.80 | 14.92 | 14.61 | 14.77 | 3,343,228 | -0.12(-0.81%) |
Sep 01, 2017 | 14.92 | 15.05 | 14.86 | 14.89 | 3,721,527 | +0.12(+0.81%) |
Aug 31, 2017 | 14.73 | 14.84 | 14.73 | 14.77 | 3,050,833 | +0.06(+0.41%) |
Aug 30, 2017 | 14.68 | 14.73 | 14.45 | 14.71 | 3,451,695 | +0.19(+1.31%) |
Aug 29, 2017 | 14.29 | 14.60 | 14.18 | 14.52 | 2,625,786 | +0.06(+0.41%) |
Aug 28, 2017 | 14.51 | 14.55 | 14.34 | 14.46 | 2,018,331 | -0.04(-0.28%) |
Aug 25, 2017 | 14.56 | 14.66 | 14.40 | 14.50 | 2,375,239 | +0.02(+0.14%) |
Aug 24, 2017 | 14.52 | 14.73 | 14.43 | 14.48 | 4,567,865 | +0.08(+0.56%) |
Aug 23, 2017 | 14.14 | 14.44 | 14.06 | 14.40 | 3,309,468 | +0.13(+0.91%) |
Aug 22, 2017 | 13.85 | 14.40 | 13.85 | 14.27 | 5,593,314 | +0.50(+3.63%) |
Aug 21, 2017 | 13.97 | 14.06 | 13.74 | 13.77 | 3,713,960 | -0.21(-1.50%) |
Aug 18, 2017 | 14.00 | 14.10 | 13.76 | 13.98 | 3,931,798 | -0.01(-0.07%) |
Aug 17, 2017 | 14.01 | 14.11 | 13.89 | 13.99 | 4,004,720 | -0.07(-0.50%) |
Aug 16, 2017 | 13.89 | 14.14 | 13.86 | 14.06 | 4,489,647 | +0.15(+1.08%) |
Aug 15, 2017 | 14.21 | 14.22 | 13.90 | 13.91 | 4,073,174 | -0.29(-2.04%) |
Aug 14, 2017 | 14.10 | 14.36 | 14.05 | 14.20 | 4,272,029 | +0.19(+1.36%) |
Aug 11, 2017 | 13.87 | 14.12 | 13.86 | 14.01 | 3,464,538 | +0.12(+0.86%) |
Aug 10, 2017 | 14.06 | 14.17 | 13.80 | 13.89 | 5,005,317 | -0.32(-2.25%) |
Aug 09, 2017 | 14.12 | 14.24 | 13.85 | 14.21 | 4,589,506 | +0.07(+0.50%) |
Aug 08, 2017 | 14.33 | 14.43 | 14.10 | 14.14 | 4,720,388 | -0.25(-1.74%) |
Aug 07, 2017 | 14.36 | 14.40 | 14.02 | 14.39 | 7,131,653 | +0.03(+0.21%) |
Aug 04, 2017 | 14.53 | 14.53 | 14.31 | 14.36 | 5,497,465 | -0.16(-1.10%) |
Aug 03, 2017 | 14.77 | 14.78 | 14.20 | 14.52 | 9,448,791 | -0.28(-1.89%) |
Aug 02, 2017 | 15.73 | 15.96 | 14.33 | 14.80 | 19,087,010 | +0.11(+0.75%) |