Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 33.38 | 35.00 | 33.22 | 34.19 | 3,598,965 | +0.98(+2.95%) |
Apr 27, 2018 | 34.27 | 34.39 | 33.17 | 33.21 | 2,202,578 | -1.13(-3.30%) |
Apr 26, 2018 | 33.86 | 34.49 | 33.51 | 34.34 | 2,518,264 | +0.70(+2.07%) |
Apr 25, 2018 | 33.18 | 33.79 | 32.74 | 33.65 | 2,608,386 | +0.10(+0.29%) |
Apr 24, 2018 | 33.98 | 34.74 | 33.33 | 33.55 | 1,911,377 | -0.28(-0.82%) |
Apr 23, 2018 | 34.23 | 34.30 | 33.28 | 33.83 | 2,458,366 | -0.24(-0.71%) |
Apr 20, 2018 | 34.26 | 34.27 | 33.88 | 34.07 | 1,394,688 | -0.15(-0.44%) |
Apr 19, 2018 | 33.90 | 34.35 | 33.66 | 34.22 | 1,827,360 | +0.26(+0.76%) |
Apr 18, 2018 | 33.46 | 34.36 | 33.04 | 33.96 | 2,003,751 | +0.51(+1.52%) |
Apr 17, 2018 | 33.22 | 33.55 | 33.08 | 33.45 | 1,410,684 | +0.31(+0.94%) |
Apr 16, 2018 | 32.64 | 33.31 | 32.29 | 33.14 | 2,317,782 | +0.70(+2.14%) |
Apr 13, 2018 | 31.76 | 32.67 | 31.62 | 32.44 | 2,293,304 | +0.94(+2.97%) |
Apr 12, 2018 | 31.28 | 31.63 | 30.94 | 31.51 | 2,548,863 | +0.23(+0.74%) |
Apr 11, 2018 | 30.77 | 31.39 | 30.48 | 31.27 | 2,047,324 | +0.25(+0.81%) |
Apr 10, 2018 | 31.43 | 31.44 | 30.86 | 31.02 | 2,856,807 | +0.29(+0.96%) |
Apr 09, 2018 | 31.31 | 31.49 | 30.71 | 30.73 | 1,837,024 | -0.43(-1.37%) |
Apr 06, 2018 | 31.52 | 31.89 | 30.96 | 31.16 | 2,120,717 | -0.45(-1.41%) |
Apr 05, 2018 | 30.94 | 31.71 | 30.94 | 31.60 | 1,679,430 | +0.76(+2.46%) |
Apr 04, 2018 | 30.02 | 30.94 | 29.73 | 30.85 | 1,894,172 | +0.37(+1.23%) |
Apr 03, 2018 | 30.12 | 30.61 | 29.82 | 30.47 | 1,880,327 | +0.50(+1.67%) |
Apr 02, 2018 | 30.13 | 30.17 | 28.96 | 29.97 | 3,729,348 | -0.27(-0.89%) |
Mar 29, 2018 | 30.24 | 30.24 | 30.24 | 0 | +0.60(+2.02%) | |
Mar 28, 2018 | 29.85 | 30.19 | 29.46 | 29.64 | 2,422,789 | -0.06(-0.21%) |
Mar 27, 2018 | 30.47 | 30.66 | 29.57 | 29.70 | 1,918,756 | -0.57(-1.89%) |
Mar 26, 2018 | 29.58 | 30.33 | 29.53 | 30.27 | 2,304,225 | +0.96(+3.29%) |
Mar 23, 2018 | 29.82 | 30.44 | 29.28 | 29.31 | 1,548,910 | -0.34(-1.14%) |
Mar 22, 2018 | 29.78 | 30.29 | 29.64 | 29.65 | 1,585,376 | -0.43(-1.42%) |
Mar 21, 2018 | 29.55 | 30.42 | 29.55 | 30.08 | 2,722,680 | +0.61(+2.06%) |
Mar 20, 2018 | 28.41 | 29.61 | 28.41 | 29.47 | 3,029,266 | +1.36(+4.82%) |
Mar 19, 2018 | 28.30 | 28.38 | 27.65 | 28.12 | 2,032,929 | -0.47(-1.65%) |
Mar 16, 2018 | 28.04 | 28.71 | 27.85 | 28.59 | 1,932,822 | +0.70(+2.53%) |
Mar 15, 2018 | 27.51 | 27.94 | 26.90 | 27.88 | 2,107,498 | +0.28(+1.00%) |
Mar 14, 2018 | 27.45 | 27.88 | 27.32 | 27.61 | 2,645,323 | +0.29(+1.04%) |
Mar 13, 2018 | 27.25 | 27.76 | 27.09 | 27.32 | 3,136,511 | +0.05(+0.20%) |
Mar 12, 2018 | 28.43 | 28.44 | 27.23 | 27.27 | 2,326,297 | -1.18(-4.14%) |
Mar 09, 2018 | 28.77 | 28.90 | 28.02 | 28.45 | 2,352,870 | -0.03(-0.09%) |
Mar 08, 2018 | 28.49 | 28.70 | 27.71 | 28.47 | 2,139,756 | +0.18(+0.63%) |
Mar 07, 2018 | 28.74 | 28.29 | 1,735,909 | +0.21(+0.76%) | ||
Mar 06, 2018 | 27.79 | 28.33 | 27.61 | 28.08 | 2,732,233 | +0.46(+1.68%) |
Mar 05, 2018 | 27.33 | 27.86 | 27.22 | 27.62 | 1,526,053 | +0.12(+0.42%) |
Mar 02, 2018 | 26.41 | 27.55 | 26.28 | 27.50 | 1,804,767 | +0.83(+3.11%) |
Mar 01, 2018 | 26.14 | 26.74 | 26.04 | 26.67 | 1,861,208 | +0.53(+2.01%) |
Feb 28, 2018 | 27.24 | 27.44 | 26.09 | 26.14 | 2,313,499 | -1.03(-3.81%) |
Feb 27, 2018 | 27.74 | 28.47 | 27.18 | 27.18 | 3,317,326 | -0.57(-2.06%) |
Feb 26, 2018 | 27.06 | 27.86 | 26.89 | 27.75 | 3,838,680 | +0.73(+2.71%) |
Feb 23, 2018 | 26.73 | 27.04 | 26.60 | 27.02 | 2,493,414 | +0.55(+2.07%) |
Feb 22, 2018 | 26.07 | 26.76 | 25.97 | 26.47 | 1,863,781 | +0.49(+1.87%) |
Feb 21, 2018 | 25.92 | 26.98 | 25.70 | 25.98 | 2,665,581 | -0.02(-0.07%) |
Feb 20, 2018 | 26.89 | 27.16 | 25.86 | 26.00 | 2,890,579 | -1.10(-4.04%) |
Feb 16, 2018 | 27.10 | 27.10 | 27.10 | 0 | +0.42(+1.59%) | |
Feb 15, 2018 | 26.88 | 27.49 | 26.01 | 26.67 | 3,127,122 | -0.01(-0.03%) |
Feb 14, 2018 | 26.14 | 26.83 | 25.91 | 26.68 | 1,940,006 | +0.34(+1.27%) |
Feb 13, 2018 | 25.76 | 26.40 | 25.76 | 26.35 | 1,588,178 | +0.14(+0.54%) |
Feb 12, 2018 | 26.15 | 26.46 | 25.94 | 26.20 | 1,768,797 | +0.40(+1.54%) |
Feb 09, 2018 | 25.83 | 26.11 | 24.96 | 25.81 | 2,434,085 | +0.19(+0.72%) |
Feb 08, 2018 | 26.63 | 26.70 | 25.55 | 25.62 | 2,134,082 | -1.08(-4.04%) |
Feb 07, 2018 | 27.44 | 27.67 | 26.63 | 26.70 | 3,100,113 | -0.71(-2.58%) |
Feb 06, 2018 | 25.90 | 27.66 | 25.64 | 27.41 | 3,716,192 | +0.74(+2.78%) |
Feb 05, 2018 | 26.88 | 27.62 | 26.22 | 26.66 | 2,083,898 | -0.64(-2.33%) |
Feb 02, 2018 | 28.12 | 28.30 | 27.25 | 27.30 | 1,933,325 | -1.20(-4.22%) |
Feb 01, 2018 | 28.54 | 28.73 | 27.85 | 28.50 | 2,456,264 | -0.06(-0.22%) |
Jan 31, 2018 | 28.53 | 28.68 | 28.14 | 28.56 | 2,697,212 | +0.27(+0.94%) |
Jan 30, 2018 | 28.65 | 28.65 | 28.34 | 28.30 | 2,468,179 | -0.33(-1.14%) |
Jan 29, 2018 | 29.06 | 29.21 | 28.59 | 28.63 | 2,262,265 | -0.67(-2.29%) |
Jan 26, 2018 | 29.34 | 29.56 | 29.08 | 29.30 | 1,097,781 | +0.08(+0.27%) |
Jan 25, 2018 | 29.30 | 29.54 | 29.13 | 29.22 | 1,963,574 | +0.11(+0.36%) |
Jan 24, 2018 | 30.43 | 30.60 | 28.79 | 29.11 | 2,521,059 | -1.11(-3.68%) |
Jan 23, 2018 | 30.08 | 30.38 | 29.67 | 30.22 | 2,326,938 | +0.10(+0.32%) |
Jan 22, 2018 | 29.75 | 30.30 | 29.59 | 30.13 | 2,186,931 | +0.44(+1.49%) |
Jan 19, 2018 | 29.77 | 29.92 | 29.39 | 29.69 | 1,879,296 | -0.27(-0.91%) |
Jan 18, 2018 | 30.58 | 30.65 | 29.57 | 29.96 | 2,392,187 | -0.72(-2.36%) |
Jan 17, 2018 | 30.56 | 30.97 | 30.44 | 30.68 | 2,980,394 | +0.18(+0.58%) |
Jan 16, 2018 | 30.87 | 31.18 | 30.51 | 30.51 | 3,459,035 | -0.52(-1.68%) |
Jan 12, 2018 | 31.03 | 31.03 | 31.03 | 0 | +0.19(+0.60%) | |
Jan 11, 2018 | 30.30 | 31.03 | 30.14 | 30.84 | 3,636,939 | -0.11(-0.37%) |
Jan 10, 2018 | 30.96 | 2,764,996 | -0.05(-0.17%) | |||
Jan 09, 2018 | 31.84 | 32.27 | 30.91 | 31.01 | 3,125,805 | -0.80(-2.53%) |
Jan 08, 2018 | 31.85 | 31.94 | 31.43 | 31.81 | 2,063,592 | -0.13(-0.41%) |
Jan 05, 2018 | 32.15 | 32.30 | 31.88 | 31.95 | 2,167,029 | -0.06(-0.19%) |
Jan 04, 2018 | 32.12 | 32.16 | 31.64 | 32.01 | 2,405,853 | -0.11(-0.36%) |
Jan 03, 2018 | 32.26 | 32.70 | 32.04 | 32.12 | 1,897,056 | +0.08(+0.25%) |
Jan 02, 2018 | 31.50 | 32.11 | 31.40 | 32.04 | 1,772,451 | +0.72(+2.31%) |
Dec 29, 2017 | 31.32 | 31.32 | 31.32 | 0 | +0.07(+0.23%) | |
Dec 28, 2017 | 31.51 | 31.57 | 31.04 | 31.25 | 733,383 | -0.19(-0.62%) |
Dec 27, 2017 | 31.19 | 31.57 | 30.97 | 31.44 | 1,053,568 | +0.28(+0.91%) |
Dec 26, 2017 | 30.83 | 31.23 | 30.76 | 31.16 | 610,902 | +0.26(+0.83%) |
Dec 22, 2017 | 30.56 | 31.16 | 30.49 | 30.90 | 1,340,020 | +0.15(+0.49%) |
Dec 21, 2017 | 30.24 | 30.84 | 30.14 | 30.75 | 2,334,878 | +0.64(+2.14%) |
Dec 20, 2017 | 29.23 | 30.20 | 29.13 | 30.11 | 3,040,458 | +1.13(+3.90%) |
Dec 19, 2017 | 29.12 | 29.42 | 28.92 | 28.98 | 1,643,580 | -0.50(-1.71%) |
Dec 18, 2017 | 29.39 | 29.59 | 29.01 | 29.48 | 2,175,016 | +0.26(+0.88%) |
Dec 15, 2017 | 29.08 | 29.62 | 29.02 | 29.23 | 4,717,400 | +0.20(+0.70%) |
Dec 14, 2017 | 29.91 | 30.23 | 29.01 | 29.02 | 2,479,870 | -0.87(-2.90%) |
Dec 13, 2017 | 28.83 | 29.99 | 28.72 | 29.89 | 2,750,850 | +1.06(+3.68%) |
Dec 12, 2017 | 28.45 | 28.89 | 28.35 | 28.83 | 2,050,163 | -0.27(-0.94%) |
Dec 11, 2017 | 29.24 | 29.42 | 28.77 | 29.10 | 1,302,875 | -0.41(-1.38%) |
Dec 08, 2017 | 29.27 | 29.60 | 28.93 | 29.51 | 2,004,571 | +0.53(+1.83%) |
Dec 07, 2017 | 28.48 | 29.08 | 28.36 | 28.98 | 1,968,587 | +0.55(+1.93%) |
Dec 06, 2017 | 28.93 | 29.19 | 28.39 | 28.43 | 1,763,040 | -0.61(-2.10%) |
Dec 05, 2017 | 29.08 | 29.53 | 28.92 | 29.04 | 2,291,159 | +0.25(+0.86%) |
Dec 04, 2017 | 28.27 | 29.21 | 28.24 | 28.79 | 2,857,961 | +0.64(+2.29%) |
Dec 01, 2017 | 28.66 | 28.76 | 27.87 | 28.15 | 2,423,402 | -0.45(-1.58%) |
Nov 30, 2017 | 28.16 | 28.62 | 27.90 | 28.60 | 2,824,039 | +0.59(+2.11%) |
Nov 29, 2017 | 28.56 | 28.56 | 27.32 | 28.01 | 3,186,550 | -0.66(-2.31%) |
Nov 28, 2017 | 28.43 | 28.84 | 28.05 | 28.67 | 3,308,088 | -0.59(-2.02%) |
Nov 27, 2017 | 29.31 | 29.63 | 29.18 | 29.26 | 1,982,766 | -0.02(-0.06%) |
Nov 24, 2017 | 29.70 | 29.70 | 29.24 | 29.28 | 848,612 | -0.42(-1.40%) |
Nov 22, 2017 | 29.69 | 29.82 | 29.27 | 29.69 | 2,110,137 | +0.21(+0.72%) |
Nov 21, 2017 | 29.21 | 29.54 | 29.01 | 29.48 | 2,771,034 | +0.49(+1.68%) |
Nov 20, 2017 | 29.18 | 29.20 | 28.91 | 29.00 | 1,246,449 | -0.13(-0.45%) |
Nov 17, 2017 | 28.80 | 29.17 | 28.75 | 29.13 | 2,173,319 | +0.27(+0.95%) |
Nov 16, 2017 | 28.12 | 29.02 | 27.95 | 28.86 | 2,305,096 | +0.62(+2.19%) |
Nov 15, 2017 | 28.14 | 28.50 | 27.72 | 28.24 | 2,446,989 | -0.06(-0.22%) |
Nov 14, 2017 | 28.23 | 28.85 | 27.63 | 28.30 | 3,923,640 | +1.11(+4.09%) |
Nov 13, 2017 | 27.70 | 27.89 | 27.10 | 27.19 | 2,990,842 | -0.46(-1.66%) |
Nov 10, 2017 | 27.17 | 27.68 | 27.09 | 27.64 | 2,871,636 | +0.64(+2.36%) |
Nov 09, 2017 | 27.51 | 27.59 | 26.58 | 27.01 | 3,938,250 | -0.65(-2.34%) |
Nov 08, 2017 | 27.93 | 27.98 | 27.43 | 27.66 | 2,488,494 | -0.25(-0.91%) |
Nov 07, 2017 | 27.73 | 28.04 | 27.54 | 27.91 | 2,650,043 | +0.38(+1.37%) |
Nov 06, 2017 | 27.49 | 27.80 | 27.18 | 27.53 | 2,716,981 | +0.56(+2.08%) |
Nov 03, 2017 | 26.90 | 27.44 | 26.75 | 26.97 | 3,831,327 | +0.09(+0.33%) |
Nov 02, 2017 | 26.25 | 27.70 | 26.11 | 26.89 | 6,327,287 | +0.69(+2.64%) |
Nov 01, 2017 | 25.77 | 26.40 | 25.45 | 26.19 | 3,788,400 | +0.85(+3.35%) |
Oct 31, 2017 | 25.11 | 25.43 | 24.80 | 25.35 | 1,934,820 | +0.26(+1.05%) |
Oct 30, 2017 | 24.66 | 25.29 | 24.44 | 25.08 | 2,173,918 | +0.52(+2.14%) |
Oct 27, 2017 | 24.16 | 24.69 | 24.09 | 24.56 | 2,408,694 | +0.28(+1.15%) |
Oct 26, 2017 | 24.13 | 24.55 | 23.90 | 24.28 | 1,766,158 | -0.03(-0.11%) |
Oct 25, 2017 | 24.07 | 24.52 | 23.87 | 24.30 | 1,720,934 | +0.30(+1.24%) |
Oct 24, 2017 | 23.75 | 24.09 | 23.57 | 24.01 | 2,156,514 | +0.02(+0.07%) |
Oct 23, 2017 | 24.27 | 24.45 | 23.95 | 23.99 | 2,011,997 | -0.27(-1.12%) |
Oct 20, 2017 | 24.26 | 24.32 | 23.79 | 24.26 | 1,463,247 | +0.13(+0.54%) |
Oct 19, 2017 | 23.91 | 24.13 | 23.72 | 24.13 | 1,025,928 | +0.02(+0.07%) |
Oct 18, 2017 | 24.30 | 24.52 | 24.07 | 24.11 | 1,731,370 | -0.14(-0.58%) |
Oct 17, 2017 | 24.04 | 24.47 | 23.97 | 24.25 | 2,441,058 | +0.31(+1.32%) |
Oct 16, 2017 | 23.93 | 23.96 | 23.52 | 23.94 | 1,667,713 | +0.04(+0.15%) |
Oct 13, 2017 | 23.94 | 23.98 | 23.61 | 23.90 | 1,311,303 | +0.16(+0.66%) |
Oct 12, 2017 | 23.48 | 23.80 | 23.29 | 23.75 | 1,517,721 | +0.09(+0.37%) |
Oct 11, 2017 | 23.63 | 23.68 | 23.39 | 23.66 | 1,277,407 | +0.19(+0.82%) |
Oct 10, 2017 | 23.68 | 23.68 | 23.33 | 23.47 | 1,084,066 | +0.18(+0.79%) |
Oct 09, 2017 | 23.08 | 23.42 | 23.06 | 23.28 | 1,190,785 | +0.20(+0.87%) |
Oct 06, 2017 | 23.12 | 23.37 | 22.96 | 23.08 | 2,197,980 | -0.39(-1.68%) |
Oct 05, 2017 | 23.88 | 24.15 | 23.24 | 23.47 | 2,585,892 | -0.22(-0.92%) |
Oct 04, 2017 | 23.54 | 23.82 | 23.40 | 23.69 | 1,827,246 | +0.15(+0.63%) |
Oct 03, 2017 | 23.63 | 23.85 | 23.40 | 23.54 | 2,228,273 | +0.00(+0.00%) |
Oct 02, 2017 | 24.09 | 24.21 | 23.52 | 23.54 | 2,899,696 | -0.61(-2.54%) |
Sep 29, 2017 | 24.45 | 24.77 | 24.10 | 24.16 | 3,617,962 | -0.20(-0.83%) |
Sep 28, 2017 | 23.38 | 24.47 | 23.30 | 24.36 | 2,824,668 | +1.15(+4.98%) |
Sep 27, 2017 | 23.30 | 23.45 | 22.58 | 23.20 | 3,082,397 | -0.09(-0.38%) |
Sep 26, 2017 | 23.39 | 23.57 | 23.23 | 23.29 | 2,362,804 | -0.13(-0.56%) |
Sep 25, 2017 | 23.07 | 23.52 | 22.99 | 23.42 | 1,931,422 | +0.46(+2.02%) |
Sep 22, 2017 | 22.87 | 23.22 | 22.82 | 22.96 | 2,391,343 | +0.18(+0.81%) |
Sep 21, 2017 | 23.07 | 23.16 | 22.73 | 22.77 | 2,426,345 | -0.32(-1.40%) |
Sep 20, 2017 | 22.64 | 23.18 | 22.64 | 23.10 | 3,005,890 | +0.51(+2.25%) |
Sep 19, 2017 | 22.22 | 22.86 | 22.06 | 22.59 | 2,121,132 | +0.32(+1.45%) |
Sep 18, 2017 | 21.75 | 22.31 | 21.75 | 22.27 | 2,370,349 | +0.54(+2.50%) |
Sep 15, 2017 | 21.72 | 21.96 | 21.49 | 21.72 | 4,621,152 | +0.10(+0.44%) |
Sep 14, 2017 | 22.05 | 22.14 | 21.44 | 21.63 | 2,681,448 | -0.53(-2.41%) |
Sep 13, 2017 | 22.14 | 22.40 | 21.90 | 22.16 | 2,200,155 | +0.08(+0.36%) |
Sep 12, 2017 | 22.14 | 22.32 | 21.90 | 22.08 | 2,406,434 | +0.25(+1.16%) |
Sep 11, 2017 | 22.28 | 22.36 | 21.79 | 21.83 | 3,300,231 | -0.45(-2.00%) |
Sep 08, 2017 | 21.94 | 22.49 | 21.94 | 22.28 | 3,054,724 | +0.39(+1.80%) |
Sep 07, 2017 | 21.42 | 22.08 | 21.31 | 21.88 | 2,718,608 | +0.49(+2.29%) |
Sep 06, 2017 | 21.09 | 21.65 | 20.95 | 21.39 | 3,513,228 | +0.46(+2.17%) |
Sep 05, 2017 | 21.43 | 21.43 | 20.42 | 20.94 | 2,899,748 | -0.75(-3.47%) |
Sep 01, 2017 | 20.77 | 21.66 | 20.75 | 21.69 | 4,917,230 | +0.97(+4.69%) |
Aug 31, 2017 | 21.15 | 21.27 | 20.41 | 20.72 | 4,644,081 | -0.12(-0.59%) |
Aug 30, 2017 | 20.15 | 20.96 | 19.95 | 20.84 | 6,737,526 | +0.87(+4.38%) |
Aug 29, 2017 | 19.78 | 20.15 | 19.61 | 19.97 | 3,136,733 | +0.10(+0.48%) |
Aug 28, 2017 | 18.86 | 20.07 | 18.68 | 19.87 | 5,543,891 | +1.52(+8.30%) |
Aug 25, 2017 | 17.87 | 18.81 | 17.87 | 18.35 | 4,566,401 | +0.59(+3.30%) |
Aug 24, 2017 | 17.51 | 17.77 | 17.49 | 17.76 | 3,086,177 | +0.31(+1.75%) |
Aug 23, 2017 | 17.50 | 17.52 | 17.03 | 17.45 | 3,344,951 | -0.15(-0.84%) |
Aug 22, 2017 | 17.62 | 17.63 | 17.38 | 17.60 | 2,489,672 | +0.06(+0.35%) |
Aug 21, 2017 | 17.70 | 17.86 | 17.53 | 17.54 | 2,007,158 | -0.27(-1.52%) |
Aug 18, 2017 | 17.59 | 17.93 | 17.31 | 17.81 | 2,219,100 | +0.24(+1.34%) |
Aug 17, 2017 | 18.24 | 18.34 | 17.51 | 17.58 | 3,179,206 | -0.84(-4.56%) |
Aug 16, 2017 | 18.79 | 18.86 | 18.36 | 18.42 | 2,368,464 | -0.35(-1.86%) |
Aug 15, 2017 | 18.57 | 18.86 | 18.43 | 18.77 | 1,216,308 | +0.11(+0.61%) |
Aug 14, 2017 | 18.64 | 18.80 | 18.46 | 18.65 | 1,318,451 | +0.14(+0.76%) |
Aug 11, 2017 | 18.33 | 18.63 | 18.29 | 18.51 | 2,085,829 | -0.04(-0.19%) |
Aug 10, 2017 | 18.94 | 19.02 | 18.55 | 18.55 | 2,755,081 | -0.47(-2.45%) |
Aug 09, 2017 | 19.51 | 19.60 | 19.01 | 19.01 | 2,252,537 | -0.54(-2.78%) |
Aug 08, 2017 | 19.97 | 20.02 | 19.51 | 19.56 | 2,110,893 | -0.47(-2.37%) |
Aug 07, 2017 | 20.14 | 20.33 | 19.98 | 20.03 | 2,511,733 | -0.16(-0.77%) |
Aug 04, 2017 | 19.90 | 20.48 | 19.86 | 20.19 | 3,874,505 | +0.31(+1.56%) |
Aug 03, 2017 | 19.56 | 20.15 | 19.28 | 19.88 | 5,398,512 | -0.25(-1.24%) |
Aug 02, 2017 | 19.95 | 20.47 | 19.46 | 20.13 | 4,461,864 | +0.03(+0.13%) |
Aug 01, 2017 | 19.70 | 20.16 | 19.52 | 20.10 | 2,762,474 | +0.46(+2.33%) |
Jul 31, 2017 | 18.85 | 19.66 | 18.68 | 19.64 | 2,345,038 | +0.98(+5.27%) |
Jul 28, 2017 | 19.18 | 19.39 | 18.44 | 18.66 | 2,827,484 | -0.49(-2.57%) |
Jul 27, 2017 | 19.29 | 19.45 | 18.94 | 19.15 | 2,024,522 | -0.04(-0.22%) |
Jul 26, 2017 | 19.25 | 19.46 | 18.82 | 19.20 | 2,602,770 | -0.04(-0.22%) |
Jul 25, 2017 | 18.98 | 19.54 | 18.89 | 19.24 | 3,400,818 | +0.30(+1.59%) |
Jul 24, 2017 | 18.85 | 18.96 | 18.69 | 18.94 | 1,461,950 | +0.09(+0.46%) |
Jul 21, 2017 | 18.86 | 19.01 | 18.46 | 18.85 | 1,921,190 | +0.00(+0.00%) |
Jul 20, 2017 | 19.33 | 19.38 | 18.69 | 18.85 | 1,731,330 | -0.27(-1.40%) |
Jul 19, 2017 | 18.78 | 19.50 | 18.77 | 19.12 | 1,622,951 | +0.35(+1.84%) |
Jul 18, 2017 | 19.33 | 19.40 | 18.73 | 18.77 | 2,022,895 | -0.51(-2.64%) |
Jul 17, 2017 | 18.99 | 19.38 | 18.98 | 19.28 | 1,180,398 | +0.22(+1.18%) |
Jul 14, 2017 | 18.72 | 19.12 | 18.68 | 19.06 | 1,401,311 | +0.34(+1.80%) |
Jul 13, 2017 | 18.88 | 18.97 | 18.40 | 18.72 | 1,821,806 | -0.16(-0.82%) |
Jul 12, 2017 | 19.47 | 19.60 | 18.85 | 18.88 | 1,731,887 | -0.36(-1.88%) |
Jul 11, 2017 | 19.26 | 19.67 | 19.06 | 19.24 | 1,602,770 | -0.11(-0.58%) |
Jul 10, 2017 | 19.07 | 19.47 | 19.01 | 19.35 | 1,692,425 | +0.21(+1.08%) |
Jul 07, 2017 | 18.40 | 19.18 | 18.15 | 19.14 | 2,535,183 | +0.68(+3.69%) |
Jul 06, 2017 | 19.20 | 19.34 | 18.40 | 18.46 | 2,386,625 | -0.75(-3.91%) |
Jul 05, 2017 | 19.50 | 19.76 | 19.00 | 19.21 | 2,003,189 | -0.44(-2.24%) |
Jul 03, 2017 | 19.30 | 19.78 | 19.30 | 19.65 | 747,562 | +0.45(+2.34%) |
Jun 30, 2017 | 19.21 | 19.59 | 18.88 | 19.20 | 1,787,456 | +0.12(+0.63%) |
Jun 29, 2017 | 19.54 | 19.67 | 18.95 | 19.08 | 2,274,180 | -0.34(-1.73%) |
Jun 28, 2017 | 19.76 | 20.01 | 19.38 | 19.42 | 3,153,177 | -0.22(-1.14%) |
Jun 27, 2017 | 19.51 | 20.07 | 19.42 | 19.64 | 1,665,254 | +0.25(+1.29%) |
Jun 26, 2017 | 19.23 | 19.71 | 19.10 | 19.39 | 1,559,019 | +0.19(+0.99%) |
Jun 23, 2017 | 18.87 | 19.25 | 18.63 | 19.20 | 2,220,174 | +0.44(+2.34%) |
Jun 22, 2017 | 18.72 | 19.10 | 18.58 | 18.76 | 1,665,907 | +0.22(+1.21%) |
Jun 21, 2017 | 18.57 | 19.03 | 18.19 | 18.54 | 2,611,724 | -0.09(-0.46%) |
Jun 20, 2017 | 18.61 | 18.91 | 18.37 | 18.63 | 2,935,993 | -0.65(-3.36%) |
Jun 19, 2017 | 18.94 | 19.32 | 18.80 | 19.27 | 2,013,026 | +0.45(+2.38%) |
Jun 16, 2017 | 17.95 | 18.91 | 17.81 | 18.82 | 6,172,750 | +1.00(+5.62%) |
Jun 15, 2017 | 18.06 | 18.54 | 17.73 | 17.82 | 4,089,748 | -0.27(-1.48%) |
Jun 14, 2017 | 19.03 | 19.04 | 17.83 | 18.09 | 3,460,290 | -1.04(-5.41%) |
Jun 13, 2017 | 19.07 | 19.51 | 18.96 | 19.13 | 2,565,302 | +0.08(+0.41%) |
Jun 12, 2017 | 19.45 | 19.70 | 18.76 | 19.05 | 3,331,712 | -0.27(-1.38%) |
Jun 09, 2017 | 18.25 | 19.40 | 18.19 | 19.32 | 3,776,537 | +1.00(+5.46%) |
Jun 08, 2017 | 17.89 | 18.49 | 17.89 | 18.32 | 2,970,084 | +0.42(+2.36%) |
Jun 07, 2017 | 17.72 | 18.00 | 17.40 | 17.89 | 2,196,862 | +0.00(+0.00%) |
Jun 06, 2017 | 17.68 | 17.92 | 17.36 | 17.89 | 2,165,951 | +0.15(+0.83%) |
Jun 05, 2017 | 17.17 | 17.94 | 17.13 | 17.75 | 2,981,749 | +0.50(+2.90%) |
Jun 02, 2017 | 17.25 | 17.41 | 17.08 | 17.25 | 2,449,764 | -0.09(-0.50%) |
Jun 01, 2017 | 16.83 | 17.33 | 16.68 | 17.33 | 3,365,280 | +0.66(+3.99%) |
May 31, 2017 | 16.66 | 16.71 | 15.94 | 16.67 | 6,264,915 | -0.04(-0.26%) |
May 30, 2017 | 17.27 | 17.33 | 16.67 | 16.71 | 3,365,272 | -0.67(-3.87%) |
May 26, 2017 | 17.56 | 17.66 | 17.12 | 17.38 | 2,984,408 | -0.18(-1.03%) |
May 25, 2017 | 18.06 | 18.35 | 17.43 | 17.56 | 2,851,597 | -0.54(-3.00%) |
May 24, 2017 | 18.62 | 18.94 | 17.97 | 18.11 | 2,273,250 | -0.47(-2.55%) |
May 23, 2017 | 18.80 | 18.80 | 18.33 | 18.58 | 1,999,143 | -0.18(-0.97%) |
May 22, 2017 | 18.87 | 19.17 | 18.74 | 18.76 | 1,945,675 | -0.04(-0.23%) |
May 19, 2017 | 18.46 | 18.95 | 18.36 | 18.81 | 2,237,711 | +0.46(+2.49%) |
May 18, 2017 | 18.42 | 18.59 | 18.21 | 18.35 | 1,810,771 | -0.08(-0.42%) |
May 17, 2017 | 18.48 | 18.63 | 18.22 | 18.43 | 2,326,681 | -0.05(-0.28%) |
May 16, 2017 | 18.75 | 18.94 | 18.17 | 18.48 | 3,047,001 | -0.39(-2.06%) |
May 15, 2017 | 19.33 | 19.70 | 18.86 | 18.87 | 2,713,772 | -0.27(-1.40%) |
May 12, 2017 | 19.11 | 19.26 | 18.96 | 19.13 | 2,470,810 | +0.00(+0.00%) |
May 11, 2017 | 19.33 | 19.34 | 18.90 | 19.13 | 2,983,326 | -0.10(-0.53%) |
May 10, 2017 | 18.96 | 19.32 | 18.68 | 19.24 | 3,634,100 | +0.28(+1.48%) |
May 09, 2017 | 18.68 | 19.02 | 18.54 | 18.96 | 3,360,630 | +0.27(+1.46%) |
May 08, 2017 | 18.15 | 18.73 | 18.06 | 18.68 | 2,888,316 | +0.55(+3.05%) |
May 05, 2017 | 17.59 | 18.16 | 17.28 | 18.13 | 3,679,203 | +0.60(+3.40%) |
May 04, 2017 | 18.68 | 18.76 | 17.27 | 17.53 | 4,686,443 | -1.00(-5.42%) |
May 03, 2017 | 18.45 | 18.65 | 18.15 | 18.54 | 3,769,234 | -0.01(-0.05%) |
May 02, 2017 | 18.88 | 18.93 | 18.39 | 18.55 | 3,821,294 | -0.28(-1.49%) |