Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 19.22 | 19.32 | 18.72 | 18.72 | 17,870,010 | -0.42(-2.18%) |
Feb 27, 2018 | 19.26 | 19.54 | 19.14 | 19.14 | 14,201,758 | -0.13(-0.69%) |
Feb 26, 2018 | 19.31 | 19.40 | 19.13 | 19.28 | 12,927,298 | +0.03(+0.17%) |
Feb 23, 2018 | 18.93 | 19.25 | 18.93 | 19.24 | 10,710,614 | +0.34(+1.80%) |
Feb 22, 2018 | 18.85 | 18.90 | 13,833,187 | -0.13(-0.68%) | ||
Feb 21, 2018 | 19.01 | 19.32 | 19.01 | 19.03 | 15,535,054 | +0.02(+0.13%) |
Feb 20, 2018 | 18.85 | 19.07 | 18.78 | 19.01 | 17,274,150 | +0.10(+0.54%) |
Feb 16, 2018 | 18.91 | 18.91 | 18.91 | 0 | -0.04(-0.19%) | |
Feb 15, 2018 | 19.08 | 19.17 | 18.69 | 18.94 | 17,642,770 | +0.01(+0.06%) |
Feb 14, 2018 | 18.49 | 19.01 | 18.35 | 18.93 | 23,803,038 | +0.61(+3.32%) |
Feb 13, 2018 | 18.02 | 18.34 | 17.91 | 18.32 | 20,048,152 | +0.24(+1.30%) |
Feb 12, 2018 | 18.24 | 18.33 | 17.89 | 18.09 | 24,508,678 | +0.00(+0.02%) |
Feb 09, 2018 | 18.24 | 18.25 | 17.59 | 18.08 | 24,583,660 | +0.13(+0.75%) |
Feb 08, 2018 | 18.77 | 18.82 | 17.94 | 17.95 | 22,308,992 | -0.80(-4.28%) |
Feb 07, 2018 | 18.63 | 19.02 | 18.58 | 18.75 | 22,227,106 | +0.02(+0.13%) |
Feb 06, 2018 | 18.27 | 18.80 | 18.07 | 18.73 | 33,757,040 | +0.00(+0.00%) |
Feb 05, 2018 | 19.05 | 19.24 | 18.47 | 18.73 | 30,705,642 | -0.55(-2.86%) |
Feb 02, 2018 | 19.41 | 19.55 | 19.22 | 19.28 | 23,641,438 | -0.17(-0.90%) |
Feb 01, 2018 | 19.30 | 19.57 | 19.18 | 19.45 | 39,433,904 | +0.13(+0.67%) |
Jan 31, 2018 | 19.49 | 19.90 | 19.31 | 19.33 | 71,539,288 | -0.67(-3.34%) |
Jan 30, 2018 | 20.20 | 20.43 | 19.73 | 19.99 | 73,357,200 | -1.88(-8.58%) |
Jan 29, 2018 | 21.96 | 22.20 | 21.86 | 21.87 | 13,841,823 | -0.15(-0.68%) |
Jan 26, 2018 | 21.81 | 22.02 | 21.72 | 22.02 | 9,105,606 | +0.31(+1.43%) |
Jan 25, 2018 | 21.81 | 21.81 | 21.63 | 21.71 | 10,919,056 | -0.04(-0.18%) |
Jan 24, 2018 | 21.76 | 21.81 | 21.60 | 21.75 | 10,651,552 | +0.20(+0.91%) |
Jan 23, 2018 | 21.61 | 21.67 | 21.38 | 21.55 | 10,296,113 | -0.10(-0.45%) |
Jan 22, 2018 | 21.51 | 21.67 | 21.38 | 21.65 | 11,147,698 | +0.18(+0.84%) |
Jan 19, 2018 | 21.28 | 21.52 | 21.15 | 21.47 | 16,565,928 | +0.18(+0.85%) |
Jan 18, 2018 | 21.19 | 21.54 | 21.13 | 21.29 | 13,503,903 | +0.16(+0.76%) |
Jan 17, 2018 | 20.97 | 21.19 | 20.93 | 21.13 | 14,792,458 | +0.28(+1.35%) |
Jan 16, 2018 | 21.44 | 21.53 | 20.75 | 20.85 | 22,752,054 | -0.59(-2.78%) |
Jan 12, 2018 | 21.44 | 21.44 | 21.44 | 0 | -0.06(-0.30%) | |
Jan 11, 2018 | 21.42 | 21.63 | 21.42 | 21.50 | 8,912,541 | +0.18(+0.87%) |
Jan 10, 2018 | 21.10 | 21.58 | 21.06 | 21.32 | 12,500,922 | +0.27(+1.28%) |
Jan 09, 2018 | 20.99 | 21.29 | 20.97 | 21.05 | 11,283,195 | +0.15(+0.73%) |
Jan 08, 2018 | 20.79 | 20.99 | 20.68 | 20.90 | 10,486,669 | +0.06(+0.27%) |
Jan 05, 2018 | 20.72 | 20.86 | 20.59 | 20.84 | 8,504,323 | +0.19(+0.93%) |
Jan 04, 2018 | 20.44 | 20.76 | 20.40 | 20.65 | 10,879,534 | +0.35(+1.70%) |
Jan 03, 2018 | 20.13 | 20.44 | 20.12 | 20.30 | 10,258,750 | +0.13(+0.64%) |
Jan 02, 2018 | 20.43 | 20.45 | 19.96 | 20.17 | 13,492,698 | -0.15(-0.75%) |
Dec 29, 2017 | 20.33 | 20.33 | 20.33 | 0 | -0.12(-0.61%) | |
Dec 28, 2017 | 20.40 | 20.51 | 20.38 | 20.45 | 7,291,845 | +0.05(+0.24%) |
Dec 27, 2017 | 20.38 | 20.46 | 20.33 | 20.40 | 7,027,763 | +0.03(+0.16%) |
Dec 26, 2017 | 20.43 | 20.55 | 20.35 | 20.37 | 7,650,039 | -0.04(-0.18%) |
Dec 22, 2017 | 20.61 | 20.61 | 20.31 | 20.41 | 10,538,520 | -0.11(-0.53%) |
Dec 21, 2017 | 20.64 | 20.74 | 20.47 | 20.52 | 12,268,509 | +0.01(+0.04%) |
Dec 20, 2017 | 20.50 | 20.61 | 20.42 | 20.51 | 12,245,872 | +0.09(+0.43%) |
Dec 19, 2017 | 20.61 | 20.72 | 20.41 | 20.42 | 14,203,607 | -0.06(-0.27%) |
Dec 18, 2017 | 20.80 | 20.81 | 20.37 | 20.48 | 19,569,510 | -0.19(-0.93%) |
Dec 15, 2017 | 20.71 | 20.88 | 20.46 | 20.67 | 38,443,636 | -0.43(-2.06%) |
Dec 14, 2017 | 21.31 | 21.42 | 21.05 | 21.10 | 10,649,890 | -0.14(-0.66%) |
Dec 13, 2017 | 21.51 | 21.55 | 21.21 | 21.24 | 12,298,494 | -0.33(-1.55%) |
Dec 12, 2017 | 21.58 | 21.73 | 21.45 | 21.58 | 11,701,840 | +0.01(+0.06%) |
Dec 11, 2017 | 21.67 | 21.78 | 21.50 | 21.56 | 8,850,309 | -0.05(-0.22%) |
Dec 08, 2017 | 21.69 | 21.69 | 21.48 | 21.61 | 9,179,772 | +0.06(+0.26%) |
Dec 07, 2017 | 21.26 | 21.66 | 21.26 | 21.56 | 9,474,148 | +0.25(+1.17%) |
Dec 06, 2017 | 21.33 | 21.42 | 21.18 | 21.31 | 8,706,771 | -0.02(-0.08%) |
Dec 05, 2017 | 21.63 | 21.66 | 21.26 | 21.32 | 10,275,819 | -0.23(-1.08%) |
Dec 04, 2017 | 21.83 | 21.85 | 21.55 | 21.56 | 10,244,222 | +0.00(+0.02%) |
Dec 01, 2017 | 21.70 | 21.70 | 21.04 | 21.55 | 11,986,565 | -0.03(-0.13%) |
Nov 30, 2017 | 21.71 | 21.83 | 21.46 | 21.58 | 13,762,822 | +0.05(+0.24%) |
Nov 29, 2017 | 21.79 | 21.17 | 21.53 | 15,759,208 | +0.36(+1.71%) | |
Nov 28, 2017 | 20.72 | 21.24 | 20.70 | 21.17 | 12,232,741 | +0.51(+2.49%) |
Nov 27, 2017 | 20.84 | 20.89 | 20.56 | 20.65 | 9,318,267 | -0.18(-0.89%) |
Nov 24, 2017 | 20.88 | 20.90 | 20.79 | 20.84 | 3,241,310 | +0.05(+0.23%) |
Nov 22, 2017 | 20.79 | 20.90 | 20.76 | 20.79 | 6,343,185 | +0.00(+0.00%) |
Nov 21, 2017 | 20.92 | 20.92 | 20.76 | 20.79 | 6,679,993 | -0.10(-0.50%) |
Nov 20, 2017 | 20.80 | 20.90 | 20.70 | 20.89 | 8,802,119 | +0.13(+0.62%) |
Nov 17, 2017 | 20.62 | 20.87 | 20.57 | 20.76 | 6,615,620 | +0.04(+0.21%) |
Nov 16, 2017 | 20.95 | 20.98 | 20.68 | 20.72 | 8,765,734 | -0.12(-0.58%) |
Nov 15, 2017 | 20.70 | 20.98 | 20.50 | 20.84 | 8,671,569 | -0.06(-0.31%) |
Nov 14, 2017 | 20.91 | 20.98 | 20.79 | 20.91 | 7,149,560 | -0.06(-0.31%) |
Nov 13, 2017 | 20.81 | 21.10 | 20.77 | 20.97 | 8,117,215 | -0.02(-0.08%) |
Nov 10, 2017 | 21.13 | 21.19 | 20.84 | 20.99 | 12,071,522 | -0.25(-1.15%) |
Nov 09, 2017 | 21.20 | 21.34 | 21.05 | 21.23 | 11,414,760 | -0.08(-0.40%) |
Nov 08, 2017 | 21.47 | 21.47 | 21.22 | 21.32 | 11,706,763 | -0.15(-0.71%) |
Nov 07, 2017 | 21.88 | 21.96 | 21.34 | 21.47 | 14,888,217 | -0.37(-1.71%) |
Nov 06, 2017 | 21.86 | 21.91 | 21.73 | 21.84 | 6,939,886 | -0.12(-0.55%) |
Nov 03, 2017 | 22.18 | 22.26 | 21.90 | 21.96 | 8,842,914 | -0.28(-1.27%) |
Nov 02, 2017 | 21.88 | 22.32 | 21.63 | 22.24 | 17,326,820 | +0.74(+3.45%) |
Nov 01, 2017 | 21.55 | 21.61 | 21.36 | 21.50 | 10,926,034 | +0.12(+0.54%) |
Oct 31, 2017 | 21.54 | 21.66 | 21.38 | 21.39 | 9,469,162 | -0.16(-0.72%) |
Oct 30, 2017 | 21.49 | 21.59 | 21.41 | 21.54 | 10,131,495 | -0.13(-0.59%) |
Oct 27, 2017 | 21.57 | 21.68 | 21.46 | 21.67 | 6,173,695 | +0.03(+0.15%) |
Oct 26, 2017 | 21.60 | 21.71 | 21.57 | 21.64 | 8,454,119 | +0.11(+0.50%) |
Oct 25, 2017 | 21.63 | 21.64 | 21.44 | 21.53 | 9,824,178 | -0.08(-0.37%) |
Oct 24, 2017 | 21.49 | 21.68 | 21.49 | 21.61 | 10,487,907 | +0.28(+1.31%) |
Oct 23, 2017 | 21.23 | 21.41 | 21.23 | 21.33 | 10,109,350 | +0.06(+0.28%) |
Oct 20, 2017 | 21.38 | 21.39 | 21.19 | 21.27 | 10,773,698 | +0.12(+0.57%) |
Oct 19, 2017 | 20.91 | 21.18 | 20.91 | 21.15 | 6,273,341 | +0.08(+0.36%) |
Oct 18, 2017 | 21.05 | 21.12 | 20.93 | 21.07 | 8,438,964 | +0.17(+0.80%) |
Oct 17, 2017 | 21.25 | 21.25 | 20.84 | 20.91 | 12,160,185 | -0.20(-0.93%) |
Oct 16, 2017 | 21.09 | 21.31 | 21.05 | 21.10 | 8,117,875 | +0.06(+0.28%) |
Oct 13, 2017 | 21.01 | 21.15 | 20.98 | 21.04 | 9,613,841 | -0.00(-0.02%) |
Oct 12, 2017 | 21.14 | 21.14 | 21.01 | 21.05 | 8,852,162 | -0.05(-0.23%) |
Oct 11, 2017 | 21.16 | 21.19 | 20.98 | 21.09 | 8,052,314 | -0.12(-0.55%) |
Oct 10, 2017 | 21.15 | 21.27 | 21.05 | 21.21 | 10,030,384 | +0.06(+0.28%) |
Oct 09, 2017 | 21.15 | 21.20 | 21.07 | 21.15 | 7,045,958 | -0.01(-0.06%) |
Oct 06, 2017 | 21.09 | 21.26 | 21.00 | 21.16 | 12,807,532 | +0.18(+0.84%) |
Oct 05, 2017 | 20.96 | 21.15 | 20.88 | 20.99 | 9,021,915 | +0.02(+0.11%) |
Oct 04, 2017 | 20.92 | 21.05 | 20.91 | 20.96 | 7,445,855 | +0.05(+0.23%) |
Oct 03, 2017 | 20.80 | 20.92 | 20.72 | 20.92 | 8,360,458 | +0.10(+0.50%) |
Oct 02, 2017 | 20.73 | 20.88 | 20.56 | 20.81 | 11,509,276 | +0.08(+0.37%) |
Sep 29, 2017 | 20.46 | 20.74 | 20.42 | 20.74 | 11,031,592 | +0.25(+1.23%) |
Sep 28, 2017 | 20.74 | 20.77 | 20.37 | 20.48 | 11,339,721 | -0.22(-1.04%) |
Sep 27, 2017 | 20.85 | 20.70 | 18,807,580 | +0.16(+0.76%) | ||
Sep 26, 2017 | 20.26 | 20.57 | 20.18 | 20.54 | 14,712,623 | +0.25(+1.22%) |
Sep 25, 2017 | 20.11 | 20.36 | 20.06 | 20.30 | 14,478,099 | +0.12(+0.61%) |
Sep 22, 2017 | 20.01 | 20.33 | 19.99 | 20.17 | 14,416,492 | +0.04(+0.18%) |
Sep 21, 2017 | 20.00 | 20.18 | 19.91 | 20.14 | 13,301,187 | +0.13(+0.64%) |
Sep 20, 2017 | 19.78 | 20.07 | 19.70 | 20.01 | 11,736,953 | +0.26(+1.33%) |
Sep 19, 2017 | 19.54 | 19.82 | 19.51 | 19.75 | 12,956,666 | +0.23(+1.17%) |
Sep 18, 2017 | 19.45 | 19.59 | 19.40 | 19.52 | 10,271,895 | +0.14(+0.74%) |
Sep 15, 2017 | 19.26 | 19.39 | 19.20 | 19.37 | 18,468,116 | +0.08(+0.39%) |
Sep 14, 2017 | 19.41 | 19.50 | 19.27 | 19.30 | 9,479,311 | -0.12(-0.62%) |
Sep 13, 2017 | 19.27 | 19.42 | 19.19 | 19.42 | 12,109,048 | +0.06(+0.31%) |
Sep 12, 2017 | 19.08 | 19.38 | 19.08 | 19.36 | 13,335,892 | +0.36(+1.91%) |
Sep 11, 2017 | 19.07 | 19.14 | 18.84 | 19.00 | 15,888,863 | +0.18(+0.95%) |
Sep 08, 2017 | 18.67 | 18.87 | 18.59 | 18.82 | 12,263,409 | +0.13(+0.70%) |
Sep 07, 2017 | 19.11 | 19.17 | 18.63 | 18.68 | 14,622,756 | -0.45(-2.38%) |
Sep 06, 2017 | 18.98 | 19.25 | 18.96 | 19.14 | 20,211,730 | +0.26(+1.35%) |
Sep 05, 2017 | 18.94 | 18.98 | 18.76 | 18.88 | 23,472,458 | -0.20(-1.03%) |
Sep 01, 2017 | 18.78 | 19.17 | 18.72 | 19.08 | 17,257,646 | +0.39(+2.07%) |
Aug 31, 2017 | 18.85 | 18.91 | 18.68 | 18.69 | 15,009,786 | -0.09(-0.49%) |
Aug 30, 2017 | 18.70 | 18.84 | 18.61 | 18.78 | 12,413,660 | +0.13(+0.71%) |
Aug 29, 2017 | 18.76 | 18.76 | 18.55 | 18.65 | 15,575,570 | -0.34(-1.77%) |
Aug 28, 2017 | 19.11 | 19.14 | 18.92 | 18.99 | 13,087,714 | -0.17(-0.88%) |
Aug 25, 2017 | 19.05 | 19.23 | 19.02 | 19.16 | 14,176,015 | +0.16(+0.82%) |
Aug 24, 2017 | 18.85 | 19.01 | 18.76 | 19.00 | 12,345,747 | +0.22(+1.17%) |
Aug 23, 2017 | 18.66 | 18.89 | 18.64 | 18.78 | 11,029,490 | -0.05(-0.25%) |
Aug 22, 2017 | 18.66 | 18.84 | 18.61 | 18.83 | 10,344,170 | +0.20(+1.05%) |
Aug 21, 2017 | 18.74 | 18.75 | 18.57 | 18.63 | 12,275,364 | -0.14(-0.72%) |
Aug 18, 2017 | 18.64 | 18.95 | 18.59 | 18.77 | 19,196,388 | +0.03(+0.15%) |
Aug 17, 2017 | 19.03 | 19.14 | 18.71 | 18.74 | 19,413,532 | -0.40(-2.09%) |
Aug 16, 2017 | 19.12 | 19.29 | 19.05 | 19.14 | 18,258,134 | +0.07(+0.36%) |
Aug 15, 2017 | 19.16 | 19.42 | 19.03 | 19.07 | 15,872,658 | +0.08(+0.42%) |
Aug 14, 2017 | 18.91 | 19.06 | 18.88 | 18.99 | 16,813,398 | +0.31(+1.64%) |
Aug 11, 2017 | 18.64 | 18.76 | 18.59 | 18.68 | 16,128,896 | +0.03(+0.15%) |
Aug 10, 2017 | 19.07 | 19.14 | 18.53 | 18.66 | 19,206,938 | -0.63(-3.25%) |
Aug 09, 2017 | 19.33 | 19.41 | 19.13 | 19.28 | 15,571,444 | -0.18(-0.94%) |
Aug 08, 2017 | 19.35 | 19.62 | 19.32 | 19.47 | 19,948,868 | +0.10(+0.49%) |
Aug 07, 2017 | 19.23 | 19.47 | 19.22 | 19.37 | 23,365,216 | +0.19(+0.98%) |
Aug 04, 2017 | 19.13 | 19.30 | 18.95 | 19.18 | 17,995,000 | +0.15(+0.78%) |
Aug 03, 2017 | 19.06 | 19.37 | 18.96 | 19.03 | 24,406,158 | -0.56(-2.87%) |
Aug 02, 2017 | 19.65 | 19.70 | 19.31 | 19.59 | 12,928,640 | -0.08(-0.41%) |
Aug 01, 2017 | 19.60 | 19.69 | 19.38 | 19.68 | 11,579,398 | +0.25(+1.29%) |
Jul 31, 2017 | 19.60 | 19.63 | 19.41 | 19.42 | 11,173,734 | -0.09(-0.45%) |
Jul 28, 2017 | 19.44 | 19.57 | 19.26 | 19.51 | 7,369,955 | +0.07(+0.38%) |
Jul 27, 2017 | 19.36 | 19.53 | 19.29 | 19.44 | 9,454,159 | +0.11(+0.57%) |
Jul 26, 2017 | 19.68 | 19.71 | 19.26 | 19.33 | 12,079,450 | -0.34(-1.74%) |
Jul 25, 2017 | 19.55 | 19.72 | 19.49 | 19.67 | 15,019,610 | +0.36(+1.85%) |
Jul 24, 2017 | 19.31 | 19.38 | 19.25 | 19.32 | 9,792,194 | +0.01(+0.07%) |
Jul 21, 2017 | 19.30 | 19.36 | 19.16 | 19.30 | 10,151,782 | +0.02(+0.13%) |
Jul 20, 2017 | 19.46 | 19.27 | 19.28 | 15,474,357 | -0.13(-0.67%) | |
Jul 19, 2017 | 19.40 | 19.48 | 19.32 | 19.41 | 11,261,061 | +0.07(+0.35%) |
Jul 18, 2017 | 19.40 | 19.50 | 19.27 | 19.34 | 10,777,448 | -0.21(-1.07%) |
Jul 17, 2017 | 19.51 | 19.59 | 19.32 | 19.55 | 10,766,519 | +0.00(+0.02%) |
Jul 14, 2017 | 19.63 | 19.32 | 19.54 | 18,885,244 | -0.13(-0.66%) | |
Jul 13, 2017 | 19.61 | 19.75 | 19.59 | 19.68 | 9,675,814 | +0.05(+0.27%) |
Jul 12, 2017 | 19.59 | 19.67 | 19.45 | 19.62 | 11,146,216 | +0.01(+0.05%) |
Jul 11, 2017 | 19.74 | 19.78 | 19.56 | 19.61 | 12,274,855 | -0.18(-0.93%) |
Jul 10, 2017 | 19.78 | 19.88 | 19.70 | 19.80 | 12,131,285 | -0.04(-0.21%) |
Jul 07, 2017 | 19.80 | 19.94 | 19.68 | 19.84 | 11,138,582 | +0.10(+0.52%) |
Jul 06, 2017 | 19.77 | 19.98 | 19.67 | 19.74 | 14,582,441 | -0.00(-0.02%) |
Jul 05, 2017 | 19.82 | 19.95 | 19.64 | 19.74 | 11,791,090 | -0.10(-0.48%) |
Jul 03, 2017 | 19.55 | 19.97 | 19.54 | 19.83 | 10,527,207 | +0.43(+2.22%) |
Jun 30, 2017 | 19.59 | 19.65 | 19.38 | 19.40 | 12,478,055 | -0.04(-0.22%) |
Jun 29, 2017 | 19.47 | 19.88 | 19.33 | 19.45 | 25,504,578 | +0.18(+0.95%) |
Jun 28, 2017 | 18.89 | 19.29 | 18.88 | 19.26 | 20,639,020 | +0.55(+2.94%) |
Jun 27, 2017 | 18.62 | 18.97 | 18.62 | 18.71 | 15,997,214 | +0.13(+0.72%) |
Jun 26, 2017 | 18.51 | 18.71 | 18.42 | 18.58 | 10,545,356 | +0.12(+0.65%) |
Jun 23, 2017 | 18.54 | 18.56 | 18.38 | 18.46 | 13,234,975 | +0.02(+0.10%) |
Jun 22, 2017 | 18.47 | 18.57 | 18.42 | 18.44 | 12,454,668 | -0.11(-0.61%) |
Jun 21, 2017 | 18.94 | 18.98 | 18.47 | 18.55 | 15,434,086 | -0.29(-1.56%) |
Jun 20, 2017 | 18.97 | 19.07 | 18.83 | 18.85 | 12,349,659 | -0.22(-1.17%) |
Jun 19, 2017 | 18.99 | 19.15 | 18.95 | 19.07 | 13,517,639 | +0.17(+0.88%) |
Jun 16, 2017 | 18.84 | 18.91 | 18.67 | 18.90 | 17,961,136 | +0.12(+0.62%) |
Jun 15, 2017 | 18.70 | 18.93 | 18.69 | 18.79 | 14,764,995 | -0.04(-0.23%) |
Jun 14, 2017 | 18.63 | 18.87 | 18.51 | 18.83 | 15,189,516 | +0.00(+0.00%) |
Jun 13, 2017 | 18.89 | 18.93 | 18.78 | 18.83 | 15,239,550 | +0.02(+0.13%) |
Jun 12, 2017 | 18.67 | 18.93 | 18.59 | 18.80 | 18,276,384 | +0.14(+0.76%) |
Jun 09, 2017 | 18.31 | 18.70 | 18.31 | 18.66 | 20,034,342 | +0.44(+2.42%) |
Jun 08, 2017 | 18.37 | 17.87 | 18.22 | 21,700,852 | +0.36(+2.00%) | |
Jun 07, 2017 | 17.88 | 17.96 | 17.75 | 17.86 | 13,160,854 | +0.04(+0.24%) |
Jun 06, 2017 | 17.91 | 17.95 | 17.70 | 17.82 | 13,340,420 | -0.24(-1.31%) |
Jun 05, 2017 | 18.17 | 18.25 | 18.03 | 18.06 | 11,000,564 | -0.11(-0.60%) |
Jun 02, 2017 | 18.08 | 18.27 | 18.02 | 18.17 | 10,491,514 | -0.08(-0.43%) |
Jun 01, 2017 | 17.96 | 18.29 | 17.80 | 18.25 | 14,812,591 | +0.38(+2.12%) |
May 31, 2017 | 17.93 | 17.95 | 17.65 | 17.87 | 16,023,110 | -0.04(-0.22%) |
May 30, 2017 | 17.93 | 17.98 | 17.82 | 17.91 | 11,667,622 | -0.12(-0.69%) |
May 26, 2017 | 18.05 | 18.11 | 18.00 | 18.03 | 9,283,319 | -0.05(-0.27%) |
May 25, 2017 | 18.02 | 18.16 | 17.94 | 18.08 | 12,324,697 | +0.24(+1.33%) |
May 24, 2017 | 17.85 | 17.92 | 17.78 | 17.84 | 9,710,592 | +0.00(+0.02%) |
May 23, 2017 | 17.71 | 17.95 | 17.66 | 17.84 | 16,807,956 | +0.13(+0.72%) |
May 22, 2017 | 17.90 | 17.96 | 17.69 | 17.71 | 11,778,079 | -0.12(-0.65%) |
May 19, 2017 | 17.64 | 17.96 | 17.63 | 17.83 | 17,977,498 | +0.24(+1.34%) |
May 18, 2017 | 17.60 | 17.75 | 17.51 | 17.59 | 15,126,531 | -0.05(-0.30%) |
May 17, 2017 | 18.31 | 18.11 | 17.52 | 17.64 | 22,567,748 | -0.67(-3.65%) |
May 16, 2017 | 18.31 | 18.39 | 18.21 | 18.31 | 9,566,207 | +0.02(+0.12%) |
May 15, 2017 | 18.03 | 18.33 | 18.00 | 18.29 | 13,070,548 | +0.31(+1.71%) |
May 12, 2017 | 18.10 | 18.18 | 17.95 | 17.98 | 13,109,214 | -0.24(-1.34%) |
May 11, 2017 | 18.35 | 18.49 | 18.21 | 18.23 | 14,033,946 | -0.21(-1.15%) |
May 10, 2017 | 18.39 | 18.49 | 18.35 | 18.44 | 14,623,078 | -0.04(-0.19%) |
May 09, 2017 | 18.77 | 18.81 | 18.45 | 18.47 | 13,469,807 | -0.26(-1.41%) |
May 08, 2017 | 18.55 | 18.76 | 18.54 | 18.74 | 19,603,534 | +0.16(+0.84%) |
May 05, 2017 | 18.67 | 18.70 | 18.45 | 18.58 | 13,460,062 | -0.01(-0.06%) |
May 04, 2017 | 18.63 | 18.94 | 18.49 | 18.59 | 24,481,958 | +0.34(+1.84%) |
May 03, 2017 | 18.13 | 18.34 | 18.12 | 18.26 | 16,903,976 | +0.03(+0.15%) |
May 02, 2017 | 18.23 | 18.28 | 18.13 | 18.23 | 12,980,174 | +0.02(+0.10%) |
May 01, 2017 | 18.23 | 18.29 | 18.11 | 18.21 | 15,651,360 | +0.06(+0.31%) |
Apr 28, 2017 | 18.26 | 18.31 | 18.14 | 18.16 | 16,080,270 | -0.12(-0.63%) |
Apr 27, 2017 | 18.23 | 18.35 | 18.13 | 18.27 | 16,045,208 | +0.09(+0.48%) |
Apr 26, 2017 | 18.35 | 18.45 | 18.16 | 18.19 | 21,012,784 | -0.17(-0.92%) |
Apr 25, 2017 | 18.40 | 18.57 | 18.35 | 18.35 | 20,903,746 | +0.12(+0.67%) |
Apr 24, 2017 | 18.38 | 18.49 | 18.20 | 18.23 | 20,249,400 | +0.26(+1.46%) |
Apr 21, 2017 | 18.10 | 18.17 | 17.94 | 17.97 | 21,314,418 | -0.18(-0.98%) |
Apr 20, 2017 | 18.06 | 18.22 | 17.96 | 18.15 | 12,749,828 | +0.22(+1.21%) |
Apr 19, 2017 | 18.07 | 18.20 | 17.87 | 17.93 | 15,240,044 | -0.01(-0.06%) |
Apr 18, 2017 | 18.01 | 18.07 | 17.79 | 17.94 | 18,174,378 | -0.25(-1.37%) |
Apr 17, 2017 | 17.96 | 18.24 | 17.91 | 18.19 | 16,013,642 | +0.27(+1.53%) |
Apr 13, 2017 | 18.12 | 18.25 | 17.90 | 17.92 | 18,599,656 | -0.30(-1.64%) |
Apr 12, 2017 | 18.40 | 18.44 | 18.13 | 18.21 | 12,910,433 | -0.28(-1.52%) |
Apr 11, 2017 | 18.38 | 18.52 | 18.23 | 18.49 | 12,944,371 | -0.01(-0.04%) |
Apr 10, 2017 | 18.43 | 18.64 | 18.40 | 18.50 | 14,882,827 | +0.06(+0.34%) |
Apr 07, 2017 | 18.30 | 18.54 | 18.21 | 18.44 | 18,683,906 | -0.02(-0.11%) |
Apr 06, 2017 | 18.19 | 18.51 | 18.07 | 18.46 | 17,997,472 | +0.27(+1.48%) |
Apr 05, 2017 | 18.48 | 18.58 | 18.16 | 18.19 | 13,956,079 | -0.15(-0.80%) |
Apr 04, 2017 | 18.33 | 18.38 | 18.18 | 18.34 | 14,220,688 | -0.03(-0.15%) |
Apr 03, 2017 | 18.54 | 18.60 | 18.08 | 18.36 | 14,990,888 | -0.15(-0.80%) |
Mar 31, 2017 | 18.54 | 18.63 | 18.51 | 18.51 | 12,894,608 | -0.11(-0.56%) |
Mar 30, 2017 | 18.28 | 18.73 | 18.26 | 18.62 | 19,477,060 | +0.33(+1.80%) |
Mar 29, 2017 | 18.32 | 18.45 | 18.24 | 18.29 | 13,979,391 | -0.11(-0.57%) |
Mar 28, 2017 | 18.01 | 18.52 | 17.99 | 18.39 | 14,986,311 | +0.28(+1.53%) |
Mar 27, 2017 | 17.84 | 18.15 | 17.62 | 18.12 | 17,847,258 | -0.11(-0.61%) |
Mar 24, 2017 | 18.31 | 18.48 | 18.11 | 18.23 | 14,231,206 | -0.01(-0.08%) |
Mar 23, 2017 | 18.08 | 18.45 | 18.01 | 18.24 | 14,366,496 | +0.10(+0.54%) |
Mar 22, 2017 | 17.99 | 18.24 | 17.83 | 18.14 | 15,090,367 | -0.05(-0.29%) |
Mar 21, 2017 | 18.73 | 18.77 | 18.16 | 18.20 | 18,069,324 | -0.42(-2.28%) |
Mar 20, 2017 | 18.64 | 18.73 | 18.53 | 18.62 | 11,226,545 | -0.08(-0.43%) |
Mar 17, 2017 | 19.00 | 19.00 | 18.62 | 18.70 | 19,715,602 | -0.23(-1.22%) |
Mar 16, 2017 | 18.84 | 19.04 | 18.83 | 18.93 | 13,958,025 | +0.12(+0.63%) |
Mar 15, 2017 | 18.96 | 18.99 | 18.72 | 18.81 | 16,858,752 | -0.07(-0.39%) |
Mar 14, 2017 | 18.87 | 18.91 | 18.72 | 18.89 | 11,028,667 | -0.09(-0.50%) |
Mar 13, 2017 | 18.94 | 19.07 | 18.88 | 18.98 | 15,289,991 | +0.05(+0.26%) |
Mar 10, 2017 | 18.90 | 19.02 | 18.82 | 18.93 | 15,128,795 | +0.14(+0.75%) |
Mar 09, 2017 | 18.80 | 18.92 | 18.72 | 18.79 | 14,343,165 | +0.06(+0.30%) |
Mar 08, 2017 | 18.90 | 19.02 | 18.72 | 18.74 | 15,130,036 | +0.04(+0.21%) |
Mar 07, 2017 | 18.83 | 18.86 | 18.63 | 18.70 | 15,081,370 | -0.20(-1.08%) |
Mar 06, 2017 | 18.80 | 19.01 | 18.73 | 18.90 | 18,751,698 | -0.32(-1.64%) |
Mar 03, 2017 | 18.81 | 19.30 | 18.79 | 19.22 | 23,870,888 | +0.49(+2.62%) |
Mar 02, 2017 | 19.06 | 19.12 | 18.70 | 18.73 | 18,691,596 | -0.32(-1.66%) |