Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 12.66 | 12.66 | 12.66 | 0 | +0.20(+1.60%) | |
Mar 28, 2018 | 12.56 | 12.61 | 12.38 | 12.46 | 5,765,895 | -0.01(-0.07%) |
Mar 27, 2018 | 12.72 | 12.77 | 12.39 | 12.47 | 7,359,898 | -0.27(-2.13%) |
Mar 26, 2018 | 12.67 | 12.76 | 12.48 | 12.74 | 7,586,539 | +0.29(+2.33%) |
Mar 23, 2018 | 12.67 | 12.78 | 12.43 | 12.45 | 10,420,600 | -0.40(-3.10%) |
Mar 22, 2018 | 12.89 | 13.01 | 12.83 | 12.85 | 12,941,897 | -0.54(-4.06%) |
Mar 21, 2018 | 13.35 | 13.55 | 13.19 | 13.39 | 14,189,627 | -0.66(-4.70%) |
Mar 20, 2018 | 14.09 | 14.15 | 14.01 | 14.05 | 2,426,377 | -0.02(-0.13%) |
Mar 19, 2018 | 14.26 | 14.29 | 13.95 | 14.07 | 4,625,709 | -0.25(-1.77%) |
Mar 16, 2018 | 14.21 | 14.37 | 14.20 | 14.32 | 4,074,880 | +0.11(+0.76%) |
Mar 15, 2018 | 14.22 | 14.32 | 14.16 | 14.21 | 2,416,547 | +0.00(+0.00%) |
Mar 14, 2018 | 14.41 | 14.41 | 14.14 | 14.21 | 4,547,976 | -0.08(-0.57%) |
Mar 13, 2018 | 14.54 | 14.58 | 14.29 | 14.29 | 4,943,466 | -0.29(-1.99%) |
Mar 12, 2018 | 14.58 | 14.63 | 14.50 | 14.58 | 3,129,930 | -0.01(-0.06%) |
Mar 09, 2018 | 14.55 | 14.61 | 14.50 | 14.59 | 3,439,840 | -0.05(-0.37%) |
Mar 08, 2018 | 14.68 | 14.76 | 14.53 | 14.65 | 4,426,368 | -0.14(-0.92%) |
Mar 07, 2018 | 14.80 | 14.78 | 4,141,782 | +0.24(+1.68%) | ||
Mar 06, 2018 | 14.51 | 14.57 | 14.41 | 14.54 | 2,650,927 | +0.15(+1.07%) |
Mar 05, 2018 | 14.09 | 14.46 | 14.08 | 14.39 | 4,293,443 | +0.09(+0.63%) |
Mar 02, 2018 | 14.01 | 14.36 | 13.94 | 14.29 | 8,354,319 | +0.08(+0.57%) |
Mar 01, 2018 | 14.36 | 14.42 | 14.08 | 14.21 | 5,378,422 | -0.22(-1.51%) |
Feb 28, 2018 | 14.84 | 14.85 | 14.42 | 14.43 | 4,830,015 | -0.42(-2.80%) |
Feb 27, 2018 | 14.87 | 14.96 | 14.82 | 14.85 | 3,366,017 | -0.07(-0.49%) |
Feb 26, 2018 | 14.88 | 14.95 | 14.78 | 14.92 | 2,565,045 | +0.05(+0.30%) |
Feb 23, 2018 | 14.88 | 14.89 | 14.78 | 14.87 | 3,418,838 | +0.00(+0.00%) |
Feb 22, 2018 | 14.83 | 14.87 | 4,476,804 | -0.13(-0.84%) | ||
Feb 21, 2018 | 15.14 | 15.24 | 14.99 | 15.00 | 4,875,430 | +0.10(+0.67%) |
Feb 20, 2018 | 14.77 | 14.97 | 14.76 | 14.90 | 4,206,709 | +0.34(+2.36%) |
Feb 16, 2018 | 14.56 | 14.56 | 14.56 | 0 | -0.03(-0.19%) | |
Feb 15, 2018 | 14.71 | 14.72 | 14.46 | 14.58 | 3,866,152 | -0.14(-0.92%) |
Feb 14, 2018 | 14.23 | 14.75 | 14.18 | 14.72 | 5,266,887 | +0.33(+2.26%) |
Feb 13, 2018 | 14.32 | 14.39 | 3,586,369 | -0.10(-0.69%) | ||
Feb 12, 2018 | 14.58 | 14.67 | 14.29 | 14.49 | 7,083,139 | +0.39(+2.76%) |
Feb 09, 2018 | 13.99 | 14.15 | 13.64 | 14.10 | 9,559,417 | +0.08(+0.58%) |
Feb 08, 2018 | 14.81 | 14.82 | 14.01 | 14.02 | 10,344,216 | -0.54(-3.73%) |
Feb 07, 2018 | 14.24 | 14.68 | 14.21 | 14.57 | 10,796,452 | -0.39(-2.60%) |
Feb 06, 2018 | 14.71 | 15.06 | 14.65 | 14.96 | 13,684,546 | -0.03(-0.18%) |
Feb 05, 2018 | 15.41 | 15.52 | 14.76 | 14.98 | 11,243,828 | -0.49(-3.16%) |
Feb 02, 2018 | 16.01 | 16.06 | 15.42 | 15.47 | 16,839,016 | -1.41(-8.36%) |
Feb 01, 2018 | 16.61 | 16.88 | 16.59 | 16.88 | 3,411,510 | +0.28(+1.69%) |
Jan 31, 2018 | 16.70 | 16.75 | 16.58 | 16.60 | 3,187,842 | -0.04(-0.22%) |
Jan 30, 2018 | 16.93 | 16.95 | 16.59 | 16.64 | 5,913,616 | -0.65(-3.77%) |
Jan 29, 2018 | 17.45 | 17.46 | 17.25 | 17.29 | 3,948,132 | -0.37(-2.10%) |
Jan 26, 2018 | 17.70 | 17.73 | 17.61 | 17.66 | 2,635,757 | -0.12(-0.66%) |
Jan 25, 2018 | 18.02 | 18.04 | 17.72 | 17.78 | 3,871,352 | -0.09(-0.51%) |
Jan 24, 2018 | 18.04 | 18.09 | 17.72 | 17.87 | 4,481,655 | +0.24(+1.39%) |
Jan 23, 2018 | 17.62 | 17.67 | 17.52 | 17.63 | 3,040,925 | +0.07(+0.41%) |
Jan 22, 2018 | 17.46 | 17.56 | 17.39 | 17.55 | 7,870,431 | +0.55(+3.25%) |
Jan 19, 2018 | 16.88 | 17.02 | 16.82 | 17.00 | 3,293,139 | +0.23(+1.35%) |
Jan 18, 2018 | 16.89 | 16.90 | 16.77 | 16.78 | 2,170,144 | +0.01(+0.05%) |
Jan 17, 2018 | 16.77 | 16.85 | 16.56 | 16.77 | 2,855,425 | +0.01(+0.05%) |
Jan 16, 2018 | 16.97 | 16.97 | 16.69 | 16.76 | 3,432,457 | -0.17(-1.02%) |
Jan 12, 2018 | 16.93 | 16.93 | 16.93 | 0 | +0.13(+0.75%) | |
Jan 11, 2018 | 16.78 | 16.88 | 16.69 | 16.80 | 3,621,834 | +0.05(+0.32%) |
Jan 10, 2018 | 16.88 | 16.75 | 4,849,421 | +0.33(+2.04%) | ||
Jan 09, 2018 | 16.29 | 16.44 | 16.27 | 16.41 | 5,181,625 | -0.15(-0.93%) |
Jan 08, 2018 | 16.59 | 16.68 | 16.54 | 16.57 | 5,552,483 | -0.23(-1.35%) |
Jan 05, 2018 | 17.51 | 17.56 | 16.75 | 16.79 | 18,245,074 | -1.10(-6.17%) |
Jan 04, 2018 | 17.76 | 17.92 | 17.76 | 17.90 | 4,870,393 | +0.55(+3.18%) |
Jan 03, 2018 | 17.28 | 17.39 | 17.20 | 17.35 | 4,677,937 | -0.15(-0.88%) |
Jan 02, 2018 | 17.45 | 17.50 | 17.38 | 17.50 | 2,548,788 | +0.27(+1.58%) |
Dec 29, 2017 | 17.23 | 17.23 | 17.23 | 0 | -0.06(-0.37%) | |
Dec 28, 2017 | 17.33 | 17.35 | 17.21 | 17.29 | 1,883,256 | +0.04(+0.21%) |
Dec 27, 2017 | 17.44 | 17.44 | 17.23 | 17.26 | 2,683,094 | -0.15(-0.88%) |
Dec 26, 2017 | 17.54 | 17.56 | 17.36 | 17.41 | 1,787,923 | -0.14(-0.77%) |
Dec 22, 2017 | 17.61 | 17.62 | 17.45 | 17.54 | 2,688,811 | -0.29(-1.62%) |
Dec 21, 2017 | 17.69 | 17.89 | 17.67 | 17.83 | 5,181,298 | -0.01(-0.05%) |
Dec 20, 2017 | 18.10 | 18.10 | 17.82 | 17.84 | 2,500,799 | -0.13(-0.71%) |
Dec 19, 2017 | 18.19 | 18.19 | 17.96 | 17.97 | 4,082,236 | -0.23(-1.24%) |
Dec 18, 2017 | 17.98 | 18.31 | 17.96 | 18.20 | 6,575,723 | +0.61(+3.45%) |
Dec 15, 2017 | 17.65 | 17.69 | 17.54 | 17.59 | 3,655,700 | +0.18(+1.04%) |
Dec 14, 2017 | 17.61 | 17.65 | 17.38 | 17.41 | 2,836,776 | -0.09(-0.52%) |
Dec 13, 2017 | 17.64 | 17.64 | 17.49 | 17.50 | 3,020,282 | -0.05(-0.26%) |
Dec 12, 2017 | 17.43 | 17.60 | 17.40 | 17.54 | 2,960,034 | +0.07(+0.41%) |
Dec 11, 2017 | 17.50 | 17.52 | 17.42 | 17.47 | 2,375,507 | -0.07(-0.41%) |
Dec 08, 2017 | 17.55 | 17.58 | 17.44 | 17.54 | 6,884,162 | +0.48(+2.81%) |
Dec 07, 2017 | 16.88 | 17.10 | 16.86 | 17.07 | 2,509,172 | +0.32(+1.89%) |
Dec 06, 2017 | 16.78 | 16.89 | 16.72 | 16.75 | 3,182,980 | -0.24(-1.39%) |
Dec 05, 2017 | 17.07 | 17.14 | 16.96 | 16.98 | 3,557,294 | -0.33(-1.88%) |
Dec 04, 2017 | 17.32 | 17.36 | 17.20 | 17.31 | 3,220,509 | +0.13(+0.74%) |
Dec 01, 2017 | 17.12 | 17.26 | 17.01 | 17.18 | 4,266,668 | +0.11(+0.64%) |
Nov 30, 2017 | 17.28 | 17.29 | 17.03 | 17.07 | 3,825,360 | -0.13(-0.74%) |
Nov 29, 2017 | 17.16 | 17.27 | 17.07 | 17.20 | 4,648,133 | +0.11(+0.64%) |
Nov 28, 2017 | 16.74 | 17.13 | 16.69 | 17.09 | 4,733,006 | +0.13(+0.75%) |
Nov 27, 2017 | 17.07 | 17.23 | 16.95 | 16.97 | 3,876,862 | -0.41(-2.35%) |
Nov 24, 2017 | 17.28 | 17.38 | 17.28 | 17.37 | 1,747,051 | +0.25(+1.48%) |
Nov 22, 2017 | 17.26 | 17.30 | 17.05 | 17.12 | 2,893,488 | -0.09(-0.53%) |
Nov 21, 2017 | 17.35 | 17.39 | 17.17 | 17.21 | 3,750,380 | -0.14(-0.83%) |
Nov 20, 2017 | 17.41 | 17.41 | 17.29 | 17.35 | 3,817,278 | +0.04(+0.21%) |
Nov 17, 2017 | 17.22 | 17.38 | 17.19 | 17.32 | 4,262,928 | +0.08(+0.47%) |
Nov 16, 2017 | 17.12 | 17.30 | 17.07 | 17.24 | 6,674,647 | +0.51(+3.03%) |
Nov 15, 2017 | 16.56 | 16.90 | 16.45 | 16.73 | 7,838,775 | +0.26(+1.59%) |
Nov 14, 2017 | 16.39 | 16.50 | 16.36 | 16.47 | 5,837,668 | +0.24(+1.45%) |
Nov 13, 2017 | 16.18 | 16.28 | 16.11 | 16.23 | 4,798,975 | -0.01(-0.06%) |
Nov 10, 2017 | 16.18 | 16.35 | 16.16 | 16.24 | 6,466,582 | +0.48(+3.04%) |
Nov 09, 2017 | 15.64 | 15.82 | 15.62 | 15.76 | 7,170,963 | +0.34(+2.17%) |
Nov 08, 2017 | 15.33 | 15.49 | 15.25 | 15.43 | 7,614,877 | +0.33(+2.16%) |
Nov 07, 2017 | 15.35 | 15.43 | 15.09 | 15.10 | 3,883,931 | -0.14(-0.89%) |
Nov 06, 2017 | 15.06 | 15.26 | 15.03 | 15.24 | 4,069,760 | +0.01(+0.06%) |
Nov 03, 2017 | 15.34 | 15.35 | 15.17 | 15.23 | 2,769,050 | -0.22(-1.41%) |
Nov 02, 2017 | 15.22 | 15.47 | 15.16 | 15.44 | 7,769,468 | +0.45(+3.02%) |
Nov 01, 2017 | 14.74 | 15.01 | 14.72 | 14.99 | 5,647,880 | +0.26(+1.78%) |
Oct 31, 2017 | 14.78 | 14.83 | 14.68 | 14.73 | 2,410,071 | +0.01(+0.06%) |
Oct 30, 2017 | 14.80 | 14.85 | 14.67 | 14.72 | 4,870,997 | -0.05(-0.37%) |
Oct 27, 2017 | 14.90 | 14.96 | 14.76 | 14.77 | 6,295,515 | -0.36(-2.39%) |
Oct 26, 2017 | 15.21 | 15.30 | 15.12 | 15.14 | 7,198,332 | -0.36(-2.34%) |
Oct 25, 2017 | 15.69 | 15.71 | 15.41 | 15.50 | 6,094,071 | -0.05(-0.35%) |
Oct 24, 2017 | 15.54 | 15.63 | 15.51 | 15.55 | 7,292,582 | +0.50(+3.31%) |
Oct 23, 2017 | 15.15 | 15.16 | 15.02 | 15.06 | 3,952,793 | -0.32(-2.06%) |
Oct 20, 2017 | 15.37 | 15.43 | 15.28 | 15.37 | 3,256,764 | +0.10(+0.65%) |
Oct 19, 2017 | 15.22 | 15.28 | 15.15 | 15.27 | 2,995,277 | -0.02(-0.12%) |
Oct 18, 2017 | 15.25 | 15.35 | 15.25 | 15.29 | 2,791,813 | +0.16(+1.08%) |
Oct 17, 2017 | 15.14 | 15.23 | 15.11 | 15.13 | 3,692,662 | -0.01(-0.06%) |
Oct 16, 2017 | 15.13 | 15.17 | 15.05 | 15.14 | 3,545,678 | +0.13(+0.84%) |
Oct 13, 2017 | 15.06 | 15.14 | 14.98 | 15.01 | 4,622,213 | -0.11(-0.72%) |
Oct 12, 2017 | 15.23 | 15.23 | 15.09 | 15.12 | 3,085,760 | -0.20(-1.30%) |
Oct 11, 2017 | 15.32 | 15.37 | 15.24 | 15.32 | 2,613,522 | -0.06(-0.41%) |
Oct 10, 2017 | 15.31 | 15.40 | 15.22 | 15.38 | 2,811,405 | +0.11(+0.71%) |
Oct 09, 2017 | 15.42 | 15.42 | 15.22 | 15.27 | 4,155,598 | -0.31(-1.98%) |
Oct 06, 2017 | 15.55 | 15.63 | 15.49 | 15.58 | 3,850,649 | -0.01(-0.06%) |
Oct 05, 2017 | 15.30 | 15.61 | 15.28 | 15.59 | 4,040,956 | +0.39(+2.56%) |
Oct 04, 2017 | 15.24 | 15.34 | 15.19 | 15.20 | 3,397,873 | -0.25(-1.64%) |
Oct 03, 2017 | 15.48 | 15.51 | 15.40 | 15.45 | 2,475,387 | -0.02(-0.12%) |
Oct 02, 2017 | 15.36 | 15.50 | 15.31 | 15.47 | 3,563,449 | -0.17(-1.10%) |
Sep 29, 2017 | 15.49 | 15.65 | 15.48 | 15.64 | 6,009,300 | +0.27(+1.77%) |
Sep 28, 2017 | 15.40 | 15.44 | 15.29 | 15.37 | 5,507,531 | +0.37(+2.47%) |
Sep 27, 2017 | 14.82 | 15.07 | 14.77 | 15.00 | 11,310,604 | +0.50(+3.43%) |
Sep 26, 2017 | 14.67 | 14.68 | 14.49 | 14.50 | 5,213,159 | -0.02(-0.12%) |
Sep 25, 2017 | 14.74 | 14.82 | 14.48 | 14.52 | 9,038,455 | -0.53(-3.55%) |
Sep 22, 2017 | 14.98 | 15.10 | 14.95 | 15.06 | 2,131,282 | -0.05(-0.36%) |
Sep 21, 2017 | 14.99 | 15.15 | 14.97 | 15.11 | 4,466,972 | +0.28(+1.89%) |
Sep 20, 2017 | 14.74 | 14.88 | 14.68 | 14.83 | 5,436,064 | -0.16(-1.09%) |
Sep 19, 2017 | 14.92 | 15.02 | 14.87 | 14.99 | 3,038,069 | -0.01(-0.06%) |
Sep 18, 2017 | 15.00 | 15.05 | 14.96 | 15.00 | 2,527,084 | +0.03(+0.18%) |
Sep 15, 2017 | 15.03 | 15.09 | 14.95 | 14.97 | 3,339,487 | -0.13(-0.84%) |
Sep 14, 2017 | 15.19 | 15.25 | 15.04 | 15.10 | 2,626,860 | -0.09(-0.60%) |
Sep 13, 2017 | 15.33 | 15.34 | 15.16 | 15.19 | 2,068,841 | -0.18(-1.18%) |
Sep 12, 2017 | 15.37 | 15.48 | 15.31 | 15.37 | 6,145,814 | +0.58(+3.92%) |
Sep 11, 2017 | 14.71 | 14.91 | 14.71 | 14.79 | 3,988,799 | +0.31(+2.12%) |
Sep 08, 2017 | 14.56 | 14.62 | 14.48 | 14.48 | 2,547,237 | +0.07(+0.50%) |
Sep 07, 2017 | 14.70 | 14.72 | 14.36 | 14.41 | 4,955,290 | -0.06(-0.44%) |
Sep 06, 2017 | 14.48 | 14.57 | 14.44 | 14.48 | 4,598,082 | +0.30(+2.11%) |
Sep 05, 2017 | 14.38 | 14.39 | 14.11 | 14.18 | 5,368,520 | -0.36(-2.49%) |
Sep 01, 2017 | 14.42 | 14.53 | 14.39 | 14.54 | 3,474,569 | +0.06(+0.44%) |
Aug 31, 2017 | 14.54 | 14.56 | 14.41 | 14.48 | 3,690,385 | -0.02(-0.12%) |
Aug 30, 2017 | 14.52 | 14.59 | 14.47 | 14.49 | 3,048,750 | -0.03(-0.19%) |
Aug 29, 2017 | 14.49 | 14.58 | 14.48 | 14.52 | 4,002,854 | -0.33(-2.20%) |
Aug 28, 2017 | 14.91 | 14.92 | 14.81 | 14.85 | 2,051,202 | -0.02(-0.12%) |
Aug 25, 2017 | 14.87 | 14.98 | 14.83 | 14.87 | 2,210,898 | +0.13(+0.86%) |
Aug 24, 2017 | 14.79 | 14.81 | 14.68 | 14.74 | 1,850,646 | +0.01(+0.06%) |
Aug 23, 2017 | 14.70 | 14.81 | 14.63 | 14.73 | 3,342,228 | -0.03(-0.18%) |
Aug 22, 2017 | 14.66 | 14.77 | 14.64 | 14.76 | 8,606,545 | +0.12(+0.80%) |
Aug 21, 2017 | 14.79 | 14.80 | 14.62 | 14.64 | 5,617,397 | -0.32(-2.12%) |
Aug 18, 2017 | 14.89 | 15.05 | 14.86 | 14.96 | 4,391,636 | +0.07(+0.49%) |
Aug 17, 2017 | 15.01 | 15.14 | 14.87 | 14.88 | 8,720,297 | -0.54(-3.52%) |
Aug 16, 2017 | 15.60 | 15.62 | 15.41 | 15.43 | 2,466,141 | -0.08(-0.53%) |
Aug 15, 2017 | 15.66 | 15.67 | 15.44 | 15.51 | 3,277,255 | -0.14(-0.93%) |
Aug 14, 2017 | 15.57 | 15.75 | 15.56 | 15.65 | 7,304,410 | +0.22(+1.41%) |
Aug 11, 2017 | 15.33 | 15.44 | 15.11 | 15.44 | 9,586,420 | +0.17(+1.13%) |
Aug 10, 2017 | 15.54 | 15.59 | 15.26 | 15.26 | 6,278,339 | -0.65(-4.10%) |
Aug 09, 2017 | 15.81 | 15.92 | 15.74 | 15.92 | 5,218,239 | -0.37(-2.28%) |
Aug 08, 2017 | 16.32 | 16.50 | 16.25 | 16.29 | 3,797,319 | -0.22(-1.32%) |
Aug 07, 2017 | 16.58 | 16.59 | 16.49 | 16.50 | 1,606,584 | -0.09(-0.55%) |
Aug 04, 2017 | 16.68 | 16.55 | 16.59 | 2,657,020 | +0.24(+1.49%) | |
Aug 03, 2017 | 16.30 | 16.45 | 16.25 | 16.35 | 2,779,637 | +0.05(+0.28%) |
Aug 02, 2017 | 16.38 | 16.40 | 16.22 | 16.30 | 2,593,335 | -0.11(-0.66%) |
Aug 01, 2017 | 16.42 | 16.49 | 16.31 | 16.41 | 3,881,172 | +0.26(+1.63%) |
Jul 31, 2017 | 16.08 | 16.22 | 15.95 | 16.15 | 5,805,134 | -0.32(-1.92%) |
Jul 28, 2017 | 16.49 | 16.52 | 16.37 | 16.47 | 3,933,737 | +0.14(+0.89%) |
Jul 27, 2017 | 16.78 | 16.78 | 16.24 | 16.32 | 10,899,642 | -0.93(-5.40%) |
Jul 26, 2017 | 17.52 | 17.52 | 17.20 | 17.26 | 5,617,992 | +0.02(+0.11%) |
Jul 25, 2017 | 17.32 | 17.40 | 17.19 | 17.24 | 4,811,587 | +0.33(+1.98%) |
Jul 24, 2017 | 16.72 | 16.97 | 16.72 | 16.90 | 3,795,273 | +0.41(+2.47%) |
Jul 21, 2017 | 16.49 | 16.52 | 16.39 | 16.49 | 2,830,227 | -0.22(-1.30%) |
Jul 20, 2017 | 16.75 | 16.77 | 16.63 | 16.71 | 2,900,514 | +0.07(+0.44%) |
Jul 19, 2017 | 16.64 | 16.68 | 16.56 | 16.64 | 2,810,600 | -0.11(-0.65%) |
Jul 18, 2017 | 16.69 | 16.78 | 16.65 | 16.75 | 3,282,767 | -0.26(-1.54%) |
Jul 17, 2017 | 16.97 | 17.04 | 16.90 | 17.01 | 2,110,628 | -0.06(-0.37%) |
Jul 14, 2017 | 16.90 | 17.14 | 16.80 | 17.07 | 3,219,607 | -0.06(-0.37%) |
Jul 13, 2017 | 17.05 | 17.16 | 17.00 | 17.14 | 2,761,928 | +0.11(+0.64%) |
Jul 12, 2017 | 16.96 | 17.09 | 16.92 | 17.03 | 4,199,957 | -0.24(-1.36%) |
Jul 11, 2017 | 17.25 | 17.28 | 17.11 | 17.26 | 2,802,511 | +0.09(+0.53%) |
Jul 10, 2017 | 17.07 | 17.23 | 17.05 | 17.17 | 2,743,386 | -0.07(-0.42%) |
Jul 07, 2017 | 17.20 | 17.28 | 17.11 | 17.25 | 5,065,409 | +0.14(+0.85%) |
Jul 06, 2017 | 17.10 | 17.32 | 17.07 | 17.10 | 5,916,458 | +0.24(+1.40%) |
Jul 05, 2017 | 16.90 | 16.91 | 16.68 | 16.87 | 5,229,036 | +0.43(+2.64%) |
Jul 03, 2017 | 16.45 | 16.56 | 16.37 | 16.43 | 3,327,117 | +0.33(+2.02%) |
Jun 30, 2017 | 16.41 | 16.44 | 16.01 | 16.11 | 4,530,650 | -0.25(-1.55%) |
Jun 29, 2017 | 16.68 | 16.72 | 16.20 | 16.36 | 7,946,922 | +0.14(+0.89%) |
Jun 28, 2017 | 15.95 | 16.24 | 15.95 | 16.21 | 6,364,328 | +0.36(+2.28%) |
Jun 27, 2017 | 15.76 | 15.97 | 15.72 | 15.85 | 5,951,753 | +0.57(+3.73%) |
Jun 26, 2017 | 15.28 | 15.41 | 15.21 | 15.28 | 3,304,764 | +0.22(+1.44%) |
Jun 23, 2017 | 15.15 | 15.29 | 15.05 | 15.06 | 2,623,498 | -0.09(-0.60%) |
Jun 22, 2017 | 15.15 | 15.22 | 15.07 | 15.15 | 2,435,207 | -0.14(-0.95%) |
Jun 21, 2017 | 15.31 | 15.41 | 15.23 | 15.30 | 2,565,785 | +0.05(+0.30%) |
Jun 20, 2017 | 15.60 | 15.61 | 15.24 | 15.25 | 3,661,181 | -0.33(-2.15%) |
Jun 19, 2017 | 15.48 | 15.61 | 15.44 | 15.59 | 2,860,000 | +0.36(+2.38%) |
Jun 16, 2017 | 15.25 | 15.26 | 15.08 | 15.23 | 4,402,075 | +0.03(+0.18%) |
Jun 15, 2017 | 15.24 | 15.37 | 15.19 | 15.20 | 6,832,536 | -0.50(-3.17%) |
Jun 14, 2017 | 15.75 | 15.75 | 15.50 | 15.70 | 5,491,952 | -0.12(-0.74%) |
Jun 13, 2017 | 15.79 | 15.87 | 15.72 | 15.82 | 3,344,169 | +0.10(+0.63%) |
Jun 12, 2017 | 15.82 | 15.90 | 15.61 | 15.72 | 4,642,524 | -0.28(-1.75%) |
Jun 09, 2017 | 15.91 | 16.10 | 15.87 | 16.00 | 4,733,469 | +0.09(+0.57%) |
Jun 08, 2017 | 15.66 | 15.98 | 15.63 | 15.91 | 5,058,853 | +0.10(+0.63%) |
Jun 07, 2017 | 15.76 | 15.90 | 15.73 | 15.81 | 3,400,243 | +0.12(+0.75%) |
Jun 06, 2017 | 15.65 | 15.77 | 15.61 | 15.69 | 3,386,119 | -0.15(-0.97%) |
Jun 05, 2017 | 15.79 | 15.97 | 15.79 | 15.84 | 2,024,073 | -0.14(-0.91%) |
Jun 02, 2017 | 16.04 | 16.04 | 15.85 | 15.99 | 5,181,998 | +0.01(+0.06%) |
Jun 01, 2017 | 15.87 | 16.00 | 15.77 | 15.98 | 5,933,823 | +0.15(+0.97%) |
May 31, 2017 | 16.27 | 16.34 | 15.80 | 15.82 | 9,456,962 | -0.44(-2.73%) |
May 30, 2017 | 16.39 | 16.44 | 16.25 | 16.27 | 5,181,117 | -0.44(-2.65%) |
May 26, 2017 | 16.80 | 16.85 | 16.64 | 16.71 | 3,888,173 | -0.35(-2.07%) |
May 25, 2017 | 17.08 | 17.23 | 16.96 | 17.07 | 4,769,677 | -0.08(-0.48%) |
May 24, 2017 | 17.28 | 17.31 | 17.03 | 17.15 | 5,984,981 | -0.28(-1.61%) |
May 23, 2017 | 17.43 | 17.47 | 17.29 | 17.43 | 4,026,293 | +0.12(+0.68%) |
May 22, 2017 | 17.45 | 17.51 | 17.22 | 17.31 | 4,171,057 | +0.07(+0.42%) |
May 19, 2017 | 17.10 | 17.39 | 17.07 | 17.24 | 5,978,443 | +0.33(+1.93%) |
May 18, 2017 | 16.95 | 17.08 | 16.82 | 16.91 | 5,321,307 | +0.04(+0.21%) |
May 17, 2017 | 17.13 | 17.19 | 16.78 | 16.87 | 9,450,097 | -0.57(-3.27%) |
May 16, 2017 | 17.63 | 17.64 | 17.35 | 17.45 | 7,218,370 | +0.22(+1.26%) |
May 15, 2017 | 17.32 | 17.50 | 17.23 | 17.23 | 5,930,303 | +0.24(+1.39%) |
May 12, 2017 | 17.03 | 17.08 | 16.88 | 16.99 | 2,732,162 | -0.04(-0.21%) |
May 11, 2017 | 17.11 | 17.15 | 16.89 | 17.03 | 3,361,010 | -0.18(-1.05%) |
May 10, 2017 | 17.18 | 17.28 | 17.15 | 17.21 | 3,407,371 | +0.14(+0.85%) |
May 09, 2017 | 17.35 | 17.40 | 16.99 | 17.07 | 5,464,322 | -0.20(-1.15%) |
May 08, 2017 | 17.23 | 17.34 | 17.20 | 17.26 | 4,814,530 | -0.25(-1.45%) |
May 05, 2017 | 17.26 | 17.52 | 17.15 | 17.52 | 6,384,693 | +0.52(+3.04%) |
May 04, 2017 | 16.97 | 17.08 | 16.94 | 17.00 | 5,053,592 | +0.28(+1.68%) |
May 03, 2017 | 16.52 | 16.73 | 16.51 | 16.72 | 6,453,071 | +0.18(+1.09%) |
May 02, 2017 | 16.52 | 16.59 | 16.43 | 16.54 | 4,037,777 | +0.05(+0.27%) |
May 01, 2017 | 16.48 | 16.62 | 16.46 | 16.49 | 4,599,391 | +0.14(+0.83%) |
Apr 28, 2017 | 16.45 | 16.49 | 16.30 | 16.36 | 7,296,635 | -0.07(-0.44%) |
Apr 27, 2017 | 16.59 | 16.59 | 16.30 | 16.43 | 10,166,293 | -0.62(-3.66%) |
Apr 26, 2017 | 16.96 | 17.15 | 16.92 | 17.06 | 8,206,175 | +0.32(+1.89%) |
Apr 25, 2017 | 16.86 | 16.90 | 16.69 | 16.74 | 8,544,951 | +0.11(+0.65%) |
Apr 24, 2017 | 16.45 | 16.69 | 16.41 | 16.63 | 20,148,136 | +1.69(+11.33%) |
Apr 21, 2017 | 15.00 | 15.12 | 14.92 | 14.94 | 6,721,980 | -0.05(-0.30%) |
Apr 20, 2017 | 14.95 | 15.05 | 14.88 | 14.98 | 6,524,106 | +0.43(+2.92%) |
Apr 19, 2017 | 14.78 | 14.84 | 14.45 | 14.56 | 8,372,429 | +0.11(+0.75%) |
Apr 18, 2017 | 14.40 | 14.53 | 14.36 | 14.45 | 5,902,881 | -0.14(-0.99%) |
Apr 17, 2017 | 14.42 | 14.63 | 14.29 | 14.59 | 5,342,859 | +0.24(+1.64%) |
Apr 13, 2017 | 14.50 | 14.65 | 14.35 | 14.36 | 7,262,928 | -0.30(-2.04%) |
Apr 12, 2017 | 14.73 | 14.74 | 14.58 | 14.66 | 6,758,768 | -0.12(-0.80%) |
Apr 11, 2017 | 14.84 | 14.87 | 14.60 | 14.77 | 6,625,869 | -0.14(-0.91%) |
Apr 10, 2017 | 14.91 | 15.00 | 14.86 | 14.91 | 4,466,142 | +0.01(+0.06%) |
Apr 07, 2017 | 14.92 | 15.01 | 14.79 | 14.90 | 7,219,504 | -0.13(-0.84%) |
Apr 06, 2017 | 15.02 | 15.17 | 14.96 | 15.03 | 5,295,097 | +0.09(+0.61%) |
Apr 05, 2017 | 15.33 | 15.34 | 14.94 | 14.94 | 5,603,236 | -0.14(-0.90%) |
Apr 04, 2017 | 14.90 | 15.17 | 14.85 | 15.07 | 8,347,584 | -0.05(-0.30%) |