Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 24.22 | 24.22 | 24.22 | 0 | -0.27(-1.10%) | |
Aug 30, 2018 | 23.76 | 24.64 | 23.76 | 24.49 | 2,308,437 | +0.76(+3.20%) |
Aug 29, 2018 | 23.44 | 23.93 | 23.09 | 23.73 | 1,734,810 | +0.44(+1.89%) |
Aug 28, 2018 | 23.88 | 23.99 | 23.01 | 23.29 | 1,904,874 | -0.59(-2.47%) |
Aug 27, 2018 | 24.44 | 24.59 | 23.80 | 23.88 | 2,110,793 | -0.47(-1.93%) |
Aug 24, 2018 | 24.50 | 24.89 | 24.06 | 24.35 | 1,960,600 | +0.19(+0.79%) |
Aug 23, 2018 | 23.87 | 24.55 | 23.60 | 24.16 | 1,773,074 | +0.11(+0.46%) |
Aug 22, 2018 | 24.00 | 24.36 | 23.79 | 24.05 | 2,274,236 | +0.39(+1.65%) |
Aug 21, 2018 | 23.01 | 23.91 | 22.84 | 23.66 | 2,095,334 | +0.87(+3.82%) |
Aug 20, 2018 | 22.61 | 23.04 | 22.27 | 22.79 | 1,712,962 | +0.04(+0.18%) |
Aug 17, 2018 | 22.85 | 22.96 | 22.34 | 22.75 | 2,357,700 | -0.01(-0.04%) |
Aug 16, 2018 | 22.91 | 23.05 | 22.36 | 22.76 | 2,293,029 | +0.13(+0.57%) |
Aug 15, 2018 | 23.23 | 23.72 | 21.66 | 22.63 | 13,439,672 | -1.69(-6.95%) |
Aug 14, 2018 | 24.37 | 24.44 | 23.79 | 24.32 | 1,888,381 | +0.64(+2.70%) |
Aug 13, 2018 | 24.69 | 24.86 | 23.67 | 23.68 | 2,319,864 | -1.06(-4.28%) |
Aug 10, 2018 | 24.41 | 24.93 | 24.22 | 24.74 | 1,581,200 | +0.28(+1.14%) |
Aug 09, 2018 | 24.61 | 24.82 | 23.98 | 24.46 | 2,788,134 | +0.04(+0.16%) |
Aug 08, 2018 | 25.19 | 25.55 | 24.32 | 24.42 | 4,298,176 | -0.80(-3.17%) |
Aug 07, 2018 | 28.00 | 28.00 | 25.19 | 25.22 | 6,658,162 | -2.28(-8.29%) |
Aug 06, 2018 | 27.36 | 27.85 | 27.26 | 27.50 | 2,224,899 | +0.25(+0.92%) |
Aug 03, 2018 | 27.87 | 27.99 | 26.96 | 27.25 | 1,354,700 | -0.56(-2.01%) |
Aug 02, 2018 | 27.08 | 28.04 | 27.01 | 27.81 | 1,116,222 | +0.50(+1.83%) |
Aug 01, 2018 | 27.76 | 27.93 | 27.02 | 27.31 | 1,831,276 | -0.87(-3.09%) |
Jul 31, 2018 | 28.20 | 28.45 | 27.33 | 28.18 | 1,289,541 | -0.21(-0.74%) |
Jul 30, 2018 | 28.01 | 28.61 | 28.01 | 28.39 | 1,124,661 | +0.67(+2.42%) |
Jul 27, 2018 | 28.63 | 28.93 | 27.64 | 27.72 | 1,431,200 | -0.75(-2.63%) |
Jul 26, 2018 | 29.58 | 28.15 | 28.47 | 1,767,890 | -0.62(-2.13%) | |
Jul 25, 2018 | 28.55 | 29.34 | 28.36 | 29.09 | 2,192,575 | +0.58(+2.03%) |
Jul 24, 2018 | 28.44 | 28.87 | 28.24 | 28.51 | 2,243,003 | +0.09(+0.32%) |
Jul 23, 2018 | 28.53 | 28.68 | 27.92 | 28.42 | 1,879,840 | +0.15(+0.53%) |
Jul 20, 2018 | 29.13 | 29.25 | 28.16 | 28.27 | 2,307,884 | -0.66(-2.28%) |
Jul 19, 2018 | 29.54 | 28.82 | 28.93 | 1,810,738 | +0.11(+0.38%) | |
Jul 18, 2018 | 28.24 | 29.00 | 27.53 | 28.82 | 2,205,695 | +0.51(+1.80%) |
Jul 17, 2018 | 27.27 | 28.48 | 27.11 | 28.31 | 1,347,598 | +0.68(+2.46%) |
Jul 16, 2018 | 28.12 | 28.43 | 27.17 | 27.63 | 2,114,765 | -0.83(-2.92%) |
Jul 13, 2018 | 28.36 | 28.46 | 2,247,366 | -0.33(-1.15%) | ||
Jul 12, 2018 | 29.13 | 29.45 | 28.16 | 28.79 | 1,343,478 | -0.14(-0.48%) |
Jul 11, 2018 | 29.56 | 30.14 | 28.60 | 28.93 | 2,489,776 | -1.03(-3.44%) |
Jul 10, 2018 | 30.02 | 31.57 | 29.63 | 29.96 | 3,797,155 | +0.12(+0.40%) |
Jul 09, 2018 | 28.78 | 29.86 | 28.36 | 29.84 | 3,852,623 | +1.46(+5.14%) |
Jul 06, 2018 | 27.54 | 28.48 | 27.50 | 28.38 | 1,270,266 | +0.56(+2.01%) |
Jul 05, 2018 | 27.71 | 28.47 | 27.36 | 27.82 | 1,723,612 | +0.06(+0.22%) |
Jul 03, 2018 | 27.76 | 27.76 | 27.76 | 0 | +0.10(+0.36%) | |
Jul 02, 2018 | 27.55 | 27.78 | 27.07 | 27.66 | 1,785,823 | -0.19(-0.68%) |
Jun 29, 2018 | 28.65 | 27.74 | 27.85 | 2,084,789 | -0.15(-0.54%) | |
Jun 28, 2018 | 28.49 | 28.49 | 27.65 | 28.00 | 2,137,660 | -0.34(-1.18%) |
Jun 27, 2018 | 28.32 | 29.38 | 28.20 | 28.34 | 3,549,324 | +0.48(+1.74%) |
Jun 26, 2018 | 27.28 | 28.11 | 27.23 | 27.85 | 2,597,434 | +0.62(+2.28%) |
Jun 25, 2018 | 28.00 | 28.14 | 26.99 | 27.23 | 2,480,847 | -0.68(-2.44%) |
Jun 22, 2018 | 29.40 | 29.79 | 27.44 | 27.91 | 5,938,323 | +0.02(+0.07%) |
Jun 21, 2018 | 29.00 | 29.09 | 27.70 | 27.89 | 4,477,424 | -1.43(-4.88%) |
Jun 20, 2018 | 28.62 | 30.31 | 28.50 | 29.32 | 4,821,107 | +0.96(+3.39%) |
Jun 19, 2018 | 27.47 | 28.66 | 27.06 | 28.36 | 3,629,068 | +0.50(+1.79%) |
Jun 18, 2018 | 26.16 | 28.29 | 26.00 | 27.86 | 3,527,648 | +1.70(+6.50%) |
Jun 15, 2018 | 27.55 | 25.97 | 26.16 | 4,014,023 | -1.39(-5.05%) | |
Jun 14, 2018 | 28.05 | 28.37 | 27.48 | 27.55 | 1,473,769 | -0.36(-1.29%) |
Jun 13, 2018 | 27.78 | 28.17 | 27.10 | 27.91 | 2,086,074 | +0.32(+1.16%) |
Jun 12, 2018 | 27.22 | 28.08 | 27.08 | 27.59 | 1,748,421 | +0.21(+0.79%) |
Jun 11, 2018 | 26.67 | 27.48 | 26.35 | 27.38 | 2,805,550 | +0.79(+2.95%) |
Jun 08, 2018 | 26.49 | 26.80 | 25.90 | 26.59 | 3,321,491 | -0.08(-0.30%) |
Jun 07, 2018 | 25.70 | 26.79 | 25.34 | 26.67 | 3,453,263 | +1.89(+7.63%) |
Jun 06, 2018 | 25.02 | 24.17 | 24.78 | 2,816,993 | +0.71(+2.95%) | |
Jun 05, 2018 | 24.36 | 24.77 | 23.85 | 24.07 | 2,534,707 | -0.30(-1.23%) |
Jun 04, 2018 | 25.13 | 25.32 | 23.80 | 24.37 | 3,315,416 | -0.51(-2.05%) |
Jun 01, 2018 | 25.02 | 25.95 | 24.79 | 24.88 | 4,934,055 | -0.38(-1.50%) |
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%) |