Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 14.84 | 14.85 | 14.42 | 14.43 | 4,830,675 | -0.42(-2.80%) |
Feb 27, 2018 | 14.86 | 14.95 | 14.82 | 14.85 | 3,366,478 | -0.07(-0.49%) |
Feb 26, 2018 | 14.88 | 14.94 | 14.78 | 14.92 | 2,565,396 | +0.05(+0.30%) |
Feb 23, 2018 | 14.88 | 14.89 | 14.78 | 14.87 | 3,419,306 | +0.00(+0.00%) |
Feb 22, 2018 | 14.83 | 14.87 | 4,477,416 | -0.13(-0.84%) | ||
Feb 21, 2018 | 15.13 | 15.23 | 14.99 | 15.00 | 4,876,096 | +0.10(+0.67%) |
Feb 20, 2018 | 14.76 | 14.97 | 14.75 | 14.90 | 4,207,284 | +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 | 3,866,680 | -0.14(-0.92%) |
Feb 14, 2018 | 14.23 | 14.75 | 14.18 | 14.72 | 5,267,607 | +0.33(+2.26%) |
Feb 13, 2018 | 14.32 | 14.39 | 3,586,859 | -0.10(-0.69%) | ||
Feb 12, 2018 | 14.58 | 14.67 | 14.29 | 14.49 | 7,084,107 | +0.39(+2.76%) |
Feb 09, 2018 | 13.98 | 14.15 | 13.64 | 14.10 | 9,560,724 | +0.08(+0.58%) |
Feb 08, 2018 | 14.81 | 14.82 | 14.01 | 14.02 | 10,345,630 | -0.54(-3.73%) |
Feb 07, 2018 | 14.24 | 14.68 | 14.21 | 14.56 | 10,797,928 | -0.39(-2.60%) |
Feb 06, 2018 | 14.71 | 15.05 | 14.65 | 14.95 | 13,686,417 | -0.03(-0.18%) |
Feb 05, 2018 | 15.41 | 15.51 | 14.75 | 14.98 | 11,245,365 | -0.49(-3.16%) |
Feb 02, 2018 | 16.01 | 16.06 | 15.42 | 15.47 | 16,841,318 | -1.41(-8.36%) |
Feb 01, 2018 | 16.61 | 16.88 | 16.58 | 16.88 | 3,411,977 | +0.28(+1.69%) |
Jan 31, 2018 | 16.70 | 16.75 | 16.57 | 16.60 | 3,188,278 | -0.04(-0.22%) |
Jan 30, 2018 | 16.93 | 16.95 | 16.59 | 16.64 | 5,914,424 | -0.65(-3.77%) |
Jan 29, 2018 | 17.45 | 17.46 | 17.25 | 17.29 | 3,948,672 | -0.37(-2.10%) |
Jan 26, 2018 | 17.70 | 17.72 | 17.61 | 17.66 | 2,636,118 | -0.12(-0.66%) |
Jan 25, 2018 | 18.02 | 18.04 | 17.71 | 17.78 | 3,871,881 | -0.09(-0.51%) |
Jan 24, 2018 | 18.04 | 18.09 | 17.71 | 17.87 | 4,482,268 | +0.24(+1.39%) |
Jan 23, 2018 | 17.61 | 17.67 | 17.52 | 17.62 | 3,041,340 | +0.07(+0.41%) |
Jan 22, 2018 | 17.46 | 17.56 | 17.39 | 17.55 | 7,871,507 | +0.55(+3.25%) |
Jan 19, 2018 | 16.88 | 17.02 | 16.82 | 17.00 | 3,293,589 | +0.23(+1.35%) |
Jan 18, 2018 | 16.89 | 16.90 | 16.76 | 16.77 | 2,170,441 | +0.01(+0.05%) |
Jan 17, 2018 | 16.76 | 16.85 | 16.56 | 16.76 | 2,855,815 | +0.01(+0.05%) |
Jan 16, 2018 | 16.97 | 16.97 | 16.69 | 16.75 | 3,432,926 | -0.17(-1.02%) |
Jan 12, 2018 | 16.93 | 16.93 | 16.93 | 0 | +0.13(+0.75%) | |
Jan 11, 2018 | 16.77 | 16.88 | 16.69 | 16.80 | 3,622,329 | +0.05(+0.32%) |
Jan 10, 2018 | 16.88 | 16.75 | 4,850,084 | +0.33(+2.04%) | ||
Jan 09, 2018 | 16.28 | 16.44 | 16.27 | 16.41 | 5,182,333 | -0.15(-0.93%) |
Jan 08, 2018 | 16.59 | 16.67 | 16.54 | 16.56 | 5,553,242 | -0.23(-1.35%) |
Jan 05, 2018 | 17.51 | 17.56 | 16.75 | 16.79 | 18,247,568 | -1.10(-6.17%) |
Jan 04, 2018 | 17.76 | 17.91 | 17.76 | 17.90 | 4,871,058 | +0.55(+3.18%) |
Jan 03, 2018 | 17.28 | 17.39 | 17.20 | 17.34 | 4,678,576 | -0.15(-0.88%) |
Jan 02, 2018 | 17.44 | 17.50 | 17.38 | 17.50 | 2,549,136 | +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 | 17.20 | 17.29 | 1,883,513 | +0.04(+0.21%) |
Dec 27, 2017 | 17.43 | 17.43 | 17.23 | 17.25 | 2,683,461 | -0.15(-0.88%) |
Dec 26, 2017 | 17.53 | 17.56 | 17.36 | 17.41 | 1,788,168 | -0.14(-0.77%) |
Dec 22, 2017 | 17.61 | 17.61 | 17.44 | 17.54 | 2,689,179 | -0.29(-1.62%) |
Dec 21, 2017 | 17.69 | 17.89 | 17.67 | 17.83 | 5,182,006 | -0.01(-0.05%) |
Dec 20, 2017 | 18.09 | 18.09 | 17.81 | 17.84 | 2,501,141 | -0.13(-0.71%) |
Dec 19, 2017 | 18.19 | 18.19 | 17.96 | 17.97 | 4,082,794 | -0.23(-1.24%) |
Dec 18, 2017 | 17.98 | 18.31 | 17.96 | 18.19 | 6,576,622 | +0.61(+3.45%) |
Dec 15, 2017 | 17.65 | 17.68 | 17.54 | 17.59 | 3,656,200 | +0.18(+1.04%) |
Dec 14, 2017 | 17.61 | 17.65 | 17.38 | 17.41 | 2,837,164 | -0.09(-0.52%) |
Dec 13, 2017 | 17.63 | 17.63 | 17.49 | 17.50 | 3,020,695 | -0.05(-0.26%) |
Dec 12, 2017 | 17.42 | 17.60 | 17.39 | 17.54 | 2,960,438 | +0.07(+0.41%) |
Dec 11, 2017 | 17.50 | 17.52 | 17.42 | 17.47 | 2,375,832 | -0.07(-0.41%) |
Dec 08, 2017 | 17.55 | 17.58 | 17.43 | 17.54 | 6,885,103 | +0.48(+2.81%) |
Dec 07, 2017 | 16.88 | 17.09 | 16.85 | 17.06 | 2,509,515 | +0.32(+1.89%) |
Dec 06, 2017 | 16.77 | 16.89 | 16.72 | 16.75 | 3,183,415 | -0.24(-1.39%) |
Dec 05, 2017 | 17.06 | 17.14 | 16.95 | 16.98 | 3,557,781 | -0.33(-1.88%) |
Dec 04, 2017 | 17.32 | 17.36 | 17.19 | 17.31 | 3,220,950 | +0.13(+0.74%) |
Dec 01, 2017 | 17.12 | 17.25 | 17.01 | 17.18 | 4,267,251 | +0.11(+0.64%) |
Nov 30, 2017 | 17.28 | 17.28 | 17.03 | 17.07 | 3,825,883 | -0.13(-0.74%) |
Nov 29, 2017 | 17.15 | 17.27 | 17.07 | 17.20 | 4,648,768 | +0.11(+0.64%) |
Nov 28, 2017 | 16.74 | 17.13 | 16.69 | 17.09 | 4,733,653 | +0.13(+0.75%) |
Nov 27, 2017 | 17.06 | 17.23 | 16.95 | 16.96 | 3,877,392 | -0.41(-2.34%) |
Nov 24, 2017 | 17.28 | 17.38 | 17.28 | 17.37 | 1,747,290 | +0.25(+1.48%) |
Nov 22, 2017 | 17.25 | 17.30 | 17.04 | 17.12 | 2,893,884 | -0.09(-0.53%) |
Nov 21, 2017 | 17.34 | 17.39 | 17.17 | 17.21 | 3,750,892 | -0.14(-0.83%) |
Nov 20, 2017 | 17.41 | 17.41 | 17.29 | 17.35 | 3,817,799 | +0.04(+0.21%) |
Nov 17, 2017 | 17.22 | 17.38 | 17.19 | 17.32 | 4,263,510 | +0.08(+0.47%) |
Nov 16, 2017 | 17.12 | 17.30 | 17.06 | 17.23 | 6,675,559 | +0.51(+3.03%) |
Nov 15, 2017 | 16.56 | 16.90 | 16.45 | 16.73 | 7,839,847 | +0.26(+1.59%) |
Nov 14, 2017 | 16.38 | 16.50 | 16.36 | 16.47 | 5,838,466 | +0.24(+1.45%) |
Nov 13, 2017 | 16.18 | 16.28 | 16.11 | 16.23 | 4,799,631 | -0.01(-0.06%) |
Nov 10, 2017 | 16.18 | 16.34 | 16.16 | 16.24 | 6,467,466 | +0.48(+3.04%) |
Nov 09, 2017 | 15.64 | 15.81 | 15.61 | 15.76 | 7,171,943 | +0.33(+2.17%) |
Nov 08, 2017 | 15.32 | 15.49 | 15.24 | 15.42 | 7,615,918 | +0.33(+2.16%) |
Nov 07, 2017 | 15.35 | 15.42 | 15.08 | 15.10 | 3,884,462 | -0.14(-0.89%) |
Nov 06, 2017 | 15.05 | 15.26 | 15.03 | 15.23 | 4,070,317 | +0.01(+0.06%) |
Nov 03, 2017 | 15.34 | 15.35 | 15.17 | 15.23 | 2,769,429 | -0.22(-1.41%) |
Nov 02, 2017 | 15.22 | 15.47 | 15.16 | 15.44 | 7,770,530 | +0.45(+3.02%) |
Nov 01, 2017 | 14.74 | 15.01 | 14.72 | 14.99 | 5,648,652 | +0.26(+1.78%) |
Oct 31, 2017 | 14.78 | 14.83 | 14.68 | 14.73 | 2,410,400 | +0.01(+0.06%) |
Oct 30, 2017 | 14.80 | 14.85 | 14.66 | 14.72 | 4,871,663 | -0.05(-0.37%) |
Oct 27, 2017 | 14.90 | 14.95 | 14.75 | 14.77 | 6,296,375 | -0.36(-2.39%) |
Oct 26, 2017 | 15.21 | 15.30 | 15.12 | 15.13 | 7,199,316 | -0.36(-2.34%) |
Oct 25, 2017 | 15.69 | 15.70 | 15.41 | 15.50 | 6,094,904 | -0.05(-0.35%) |
Oct 24, 2017 | 15.53 | 15.62 | 15.51 | 15.55 | 7,293,579 | +0.50(+3.31%) |
Oct 23, 2017 | 15.14 | 15.16 | 15.02 | 15.05 | 3,953,334 | -0.32(-2.06%) |
Oct 20, 2017 | 15.37 | 15.42 | 15.28 | 15.37 | 3,257,209 | +0.10(+0.65%) |
Oct 19, 2017 | 15.22 | 15.28 | 15.15 | 15.27 | 2,995,687 | -0.02(-0.12%) |
Oct 18, 2017 | 15.24 | 15.35 | 15.24 | 15.29 | 2,792,195 | +0.16(+1.08%) |
Oct 17, 2017 | 15.13 | 15.23 | 15.11 | 15.13 | 3,693,167 | -0.01(-0.06%) |
Oct 16, 2017 | 15.13 | 15.17 | 15.04 | 15.13 | 3,546,163 | +0.13(+0.84%) |
Oct 13, 2017 | 15.05 | 15.14 | 14.98 | 15.01 | 4,622,845 | -0.11(-0.72%) |
Oct 12, 2017 | 15.23 | 15.23 | 15.09 | 15.12 | 3,086,182 | -0.20(-1.30%) |
Oct 11, 2017 | 15.32 | 15.37 | 15.23 | 15.32 | 2,613,879 | -0.06(-0.41%) |
Oct 10, 2017 | 15.31 | 15.40 | 15.22 | 15.38 | 2,811,790 | +0.11(+0.71%) |
Oct 09, 2017 | 15.42 | 15.42 | 15.22 | 15.27 | 4,156,166 | -0.31(-1.98%) |
Oct 06, 2017 | 15.55 | 15.63 | 15.49 | 15.58 | 3,851,175 | -0.01(-0.06%) |
Oct 05, 2017 | 15.30 | 15.61 | 15.28 | 15.59 | 4,041,508 | +0.39(+2.56%) |
Oct 04, 2017 | 15.23 | 15.34 | 15.18 | 15.20 | 3,398,337 | -0.25(-1.64%) |
Oct 03, 2017 | 15.48 | 15.51 | 15.40 | 15.45 | 2,475,725 | -0.02(-0.12%) |
Oct 02, 2017 | 15.36 | 15.50 | 15.31 | 15.47 | 3,563,936 | -0.17(-1.10%) |
Sep 29, 2017 | 15.49 | 15.65 | 15.48 | 15.64 | 6,010,121 | +0.27(+1.77%) |
Sep 28, 2017 | 15.40 | 15.44 | 15.29 | 15.37 | 5,508,283 | +0.37(+2.47%) |
Sep 27, 2017 | 14.82 | 15.07 | 14.76 | 15.00 | 11,312,150 | +0.50(+3.43%) |
Sep 26, 2017 | 14.66 | 14.67 | 14.49 | 14.50 | 5,213,872 | -0.02(-0.12%) |
Sep 25, 2017 | 14.74 | 14.82 | 14.47 | 14.52 | 9,039,691 | -0.53(-3.55%) |
Sep 22, 2017 | 14.98 | 15.10 | 14.94 | 15.05 | 2,131,573 | -0.05(-0.36%) |
Sep 21, 2017 | 14.99 | 15.15 | 14.97 | 15.11 | 4,467,582 | +0.28(+1.89%) |
Sep 20, 2017 | 14.74 | 14.88 | 14.67 | 14.83 | 5,436,807 | -0.16(-1.09%) |
Sep 19, 2017 | 14.92 | 15.02 | 14.87 | 14.99 | 3,038,485 | -0.01(-0.06%) |
Sep 18, 2017 | 15.00 | 15.04 | 14.96 | 15.00 | 2,527,430 | +0.03(+0.18%) |
Sep 15, 2017 | 15.03 | 15.08 | 14.94 | 14.97 | 3,339,944 | -0.13(-0.84%) |
Sep 14, 2017 | 15.19 | 15.25 | 15.04 | 15.10 | 2,627,219 | -0.09(-0.60%) |
Sep 13, 2017 | 15.32 | 15.34 | 15.16 | 15.19 | 2,069,124 | -0.18(-1.18%) |
Sep 12, 2017 | 15.37 | 15.48 | 15.31 | 15.37 | 6,146,654 | +0.58(+3.92%) |
Sep 11, 2017 | 14.71 | 14.91 | 14.71 | 14.79 | 3,989,344 | +0.31(+2.13%) |
Sep 08, 2017 | 14.56 | 14.62 | 14.48 | 14.48 | 2,547,585 | +0.07(+0.50%) |
Sep 07, 2017 | 14.70 | 14.72 | 14.36 | 14.41 | 4,955,967 | -0.06(-0.44%) |
Sep 06, 2017 | 14.48 | 14.57 | 14.44 | 14.47 | 4,598,711 | +0.30(+2.11%) |
Sep 05, 2017 | 14.37 | 14.39 | 14.11 | 14.18 | 5,369,254 | -0.36(-2.49%) |
Sep 01, 2017 | 14.42 | 14.53 | 14.39 | 14.54 | 3,475,044 | +0.06(+0.44%) |
Aug 31, 2017 | 14.54 | 14.56 | 14.41 | 14.47 | 3,690,890 | -0.02(-0.12%) |
Aug 30, 2017 | 14.52 | 14.59 | 14.47 | 14.49 | 3,049,166 | -0.03(-0.19%) |
Aug 29, 2017 | 14.49 | 14.57 | 14.47 | 14.52 | 4,003,401 | -0.33(-2.20%) |
Aug 28, 2017 | 14.91 | 14.92 | 14.81 | 14.85 | 2,051,482 | -0.02(-0.12%) |
Aug 25, 2017 | 14.87 | 14.98 | 14.83 | 14.86 | 2,211,200 | +0.13(+0.86%) |
Aug 24, 2017 | 14.79 | 14.80 | 14.68 | 14.74 | 1,850,899 | +0.01(+0.06%) |
Aug 23, 2017 | 14.70 | 14.81 | 14.63 | 14.73 | 3,342,684 | -0.03(-0.18%) |
Aug 22, 2017 | 14.65 | 14.77 | 14.64 | 14.75 | 8,607,721 | +0.12(+0.80%) |
Aug 21, 2017 | 14.79 | 14.80 | 14.62 | 14.64 | 5,618,165 | -0.32(-2.12%) |
Aug 18, 2017 | 14.89 | 15.04 | 14.85 | 14.95 | 4,392,236 | +0.07(+0.49%) |
Aug 17, 2017 | 15.01 | 15.13 | 14.86 | 14.88 | 8,721,489 | -0.54(-3.52%) |
Aug 16, 2017 | 15.60 | 15.61 | 15.41 | 15.42 | 2,466,479 | -0.08(-0.53%) |
Aug 15, 2017 | 15.66 | 15.67 | 15.44 | 15.51 | 3,277,703 | -0.14(-0.93%) |
Aug 14, 2017 | 15.57 | 15.75 | 15.56 | 15.65 | 7,305,409 | +0.22(+1.41%) |
Aug 11, 2017 | 15.32 | 15.43 | 15.11 | 15.43 | 9,587,731 | +0.17(+1.13%) |
Aug 10, 2017 | 15.54 | 15.59 | 15.26 | 15.26 | 6,279,198 | -0.65(-4.10%) |
Aug 09, 2017 | 15.80 | 15.92 | 15.74 | 15.91 | 5,218,952 | -0.37(-2.28%) |
Aug 08, 2017 | 16.32 | 16.50 | 16.25 | 16.28 | 3,797,838 | -0.22(-1.32%) |
Aug 07, 2017 | 16.57 | 16.58 | 16.48 | 16.50 | 1,606,804 | -0.09(-0.55%) |
Aug 04, 2017 | 16.68 | 16.55 | 16.59 | 2,657,383 | +0.24(+1.50%) | |
Aug 03, 2017 | 16.30 | 16.45 | 16.25 | 16.35 | 2,780,017 | +0.05(+0.28%) |
Aug 02, 2017 | 16.37 | 16.39 | 16.22 | 16.30 | 2,593,690 | -0.11(-0.66%) |
Aug 01, 2017 | 16.42 | 16.48 | 16.31 | 16.41 | 3,881,703 | +0.26(+1.63%) |
Jul 31, 2017 | 16.08 | 16.22 | 15.95 | 16.15 | 5,805,928 | -0.32(-1.92%) |
Jul 28, 2017 | 16.48 | 16.52 | 16.37 | 16.47 | 3,934,274 | +0.14(+0.89%) |
Jul 27, 2017 | 16.77 | 16.78 | 16.23 | 16.32 | 10,901,132 | -0.93(-5.40%) |
Jul 26, 2017 | 17.52 | 17.52 | 17.20 | 17.25 | 5,618,760 | +0.02(+0.11%) |
Jul 25, 2017 | 17.32 | 17.40 | 17.19 | 17.23 | 4,812,245 | +0.33(+1.98%) |
Jul 24, 2017 | 16.72 | 16.96 | 16.72 | 16.90 | 3,795,792 | +0.41(+2.47%) |
Jul 21, 2017 | 16.48 | 16.52 | 16.38 | 16.49 | 2,830,613 | -0.22(-1.30%) |
Jul 20, 2017 | 16.75 | 16.76 | 16.63 | 16.71 | 2,900,911 | +0.07(+0.44%) |
Jul 19, 2017 | 16.64 | 16.68 | 16.56 | 16.64 | 2,810,984 | -0.11(-0.65%) |
Jul 18, 2017 | 16.69 | 16.78 | 16.64 | 16.75 | 3,283,216 | -0.26(-1.54%) |
Jul 17, 2017 | 16.97 | 17.04 | 16.90 | 17.01 | 2,110,917 | -0.06(-0.37%) |
Jul 14, 2017 | 16.90 | 17.14 | 16.80 | 17.07 | 3,220,047 | -0.06(-0.37%) |
Jul 13, 2017 | 17.04 | 17.15 | 17.00 | 17.14 | 2,762,306 | +0.11(+0.64%) |
Jul 12, 2017 | 16.95 | 17.09 | 16.92 | 17.03 | 4,200,531 | -0.24(-1.36%) |
Jul 11, 2017 | 17.24 | 17.28 | 17.11 | 17.26 | 2,802,894 | +0.09(+0.53%) |
Jul 10, 2017 | 17.07 | 17.23 | 17.04 | 17.17 | 2,743,761 | -0.07(-0.42%) |
Jul 07, 2017 | 17.20 | 17.28 | 17.11 | 17.24 | 5,066,101 | +0.14(+0.85%) |
Jul 06, 2017 | 17.10 | 17.32 | 17.06 | 17.10 | 5,917,267 | +0.24(+1.40%) |
Jul 05, 2017 | 16.90 | 16.91 | 16.67 | 16.86 | 5,229,751 | +0.43(+2.64%) |
Jul 03, 2017 | 16.45 | 16.56 | 16.37 | 16.43 | 3,327,571 | +0.33(+2.02%) |
Jun 30, 2017 | 16.41 | 16.44 | 16.00 | 16.10 | 4,531,269 | -0.25(-1.55%) |
Jun 29, 2017 | 16.68 | 16.72 | 16.19 | 16.36 | 7,948,009 | +0.14(+0.89%) |
Jun 28, 2017 | 15.95 | 16.24 | 15.95 | 16.21 | 6,365,198 | +0.36(+2.28%) |
Jun 27, 2017 | 15.76 | 15.97 | 15.71 | 15.85 | 5,952,567 | +0.57(+3.73%) |
Jun 26, 2017 | 15.28 | 15.41 | 15.21 | 15.28 | 3,305,216 | +0.22(+1.44%) |
Jun 23, 2017 | 15.15 | 15.29 | 15.04 | 15.06 | 2,623,857 | -0.09(-0.60%) |
Jun 22, 2017 | 15.14 | 15.22 | 15.07 | 15.15 | 2,435,540 | -0.14(-0.95%) |
Jun 21, 2017 | 15.31 | 15.41 | 15.23 | 15.30 | 2,566,136 | +0.05(+0.30%) |
Jun 20, 2017 | 15.60 | 15.61 | 15.23 | 15.25 | 3,661,681 | -0.33(-2.15%) |
Jun 19, 2017 | 15.48 | 15.61 | 15.44 | 15.59 | 2,860,391 | +0.36(+2.38%) |
Jun 16, 2017 | 15.25 | 15.26 | 15.08 | 15.23 | 4,402,677 | +0.03(+0.18%) |
Jun 15, 2017 | 15.23 | 15.37 | 15.19 | 15.20 | 6,833,470 | -0.50(-3.17%) |
Jun 14, 2017 | 15.75 | 15.75 | 15.50 | 15.70 | 5,492,703 | -0.12(-0.74%) |
Jun 13, 2017 | 15.79 | 15.87 | 15.72 | 15.81 | 3,344,627 | +0.10(+0.63%) |
Jun 12, 2017 | 15.82 | 15.90 | 15.61 | 15.71 | 4,643,158 | -0.28(-1.75%) |
Jun 09, 2017 | 15.90 | 16.10 | 15.87 | 15.99 | 4,734,116 | +0.09(+0.57%) |
Jun 08, 2017 | 15.66 | 15.98 | 15.63 | 15.90 | 5,059,544 | +0.10(+0.63%) |
Jun 07, 2017 | 15.76 | 15.89 | 15.73 | 15.80 | 3,400,708 | +0.12(+0.75%) |
Jun 06, 2017 | 15.65 | 15.77 | 15.61 | 15.69 | 3,386,582 | -0.15(-0.97%) |
Jun 05, 2017 | 15.79 | 15.97 | 15.79 | 15.84 | 2,024,349 | -0.14(-0.91%) |
Jun 02, 2017 | 16.04 | 16.04 | 15.85 | 15.99 | 5,182,707 | +0.01(+0.06%) |
Jun 01, 2017 | 15.87 | 16.00 | 15.77 | 15.98 | 5,934,635 | +0.15(+0.97%) |
May 31, 2017 | 16.27 | 16.34 | 15.80 | 15.82 | 9,458,255 | -0.44(-2.73%) |
May 30, 2017 | 16.38 | 16.44 | 16.25 | 16.27 | 5,181,825 | -0.44(-2.65%) |
May 26, 2017 | 16.80 | 16.85 | 16.64 | 16.71 | 3,888,705 | -0.35(-2.07%) |
May 25, 2017 | 17.08 | 17.23 | 16.96 | 17.06 | 4,770,329 | -0.08(-0.47%) |
May 24, 2017 | 17.28 | 17.31 | 17.03 | 17.14 | 5,985,799 | -0.28(-1.61%) |
May 23, 2017 | 17.42 | 17.47 | 17.29 | 17.42 | 4,026,844 | +0.12(+0.68%) |
May 22, 2017 | 17.45 | 17.51 | 17.22 | 17.31 | 4,171,627 | +0.07(+0.42%) |
May 19, 2017 | 17.09 | 17.39 | 17.07 | 17.23 | 5,979,260 | +0.33(+1.93%) |
May 18, 2017 | 16.95 | 17.08 | 16.82 | 16.91 | 5,322,034 | +0.04(+0.21%) |
May 17, 2017 | 17.13 | 17.19 | 16.77 | 16.87 | 9,451,389 | -0.57(-3.27%) |
May 16, 2017 | 17.63 | 17.63 | 17.34 | 17.44 | 7,219,357 | +0.22(+1.26%) |
May 15, 2017 | 17.32 | 17.49 | 17.23 | 17.23 | 5,931,114 | +0.24(+1.39%) |
May 12, 2017 | 17.03 | 17.08 | 16.88 | 16.99 | 2,732,536 | -0.04(-0.21%) |
May 11, 2017 | 17.11 | 17.14 | 16.89 | 17.03 | 3,361,470 | -0.18(-1.05%) |
May 10, 2017 | 17.18 | 17.28 | 17.14 | 17.21 | 3,407,837 | +0.14(+0.85%) |
May 09, 2017 | 17.35 | 17.40 | 16.99 | 17.06 | 5,465,069 | -0.20(-1.15%) |
May 08, 2017 | 17.23 | 17.33 | 17.19 | 17.26 | 4,815,188 | -0.25(-1.45%) |
May 05, 2017 | 17.26 | 17.52 | 17.15 | 17.52 | 6,385,565 | +0.52(+3.04%) |
May 04, 2017 | 16.96 | 17.08 | 16.94 | 17.00 | 5,054,283 | +0.28(+1.68%) |
May 03, 2017 | 16.52 | 16.73 | 16.51 | 16.72 | 6,453,953 | +0.18(+1.09%) |
May 02, 2017 | 16.52 | 16.59 | 16.43 | 16.54 | 4,038,329 | +0.05(+0.27%) |
May 01, 2017 | 16.47 | 16.62 | 16.46 | 16.49 | 4,600,020 | +0.14(+0.83%) |
Apr 28, 2017 | 16.45 | 16.49 | 16.29 | 16.36 | 7,297,633 | -0.07(-0.44%) |
Apr 27, 2017 | 16.58 | 16.58 | 16.29 | 16.43 | 10,167,683 | -0.62(-3.66%) |
Apr 26, 2017 | 16.95 | 17.14 | 16.92 | 17.05 | 8,207,297 | +0.32(+1.89%) |
Apr 25, 2017 | 16.85 | 16.90 | 16.69 | 16.74 | 8,546,119 | +0.11(+0.65%) |
Apr 24, 2017 | 16.45 | 16.69 | 16.41 | 16.63 | 20,150,890 | +1.69(+11.33%) |
Apr 21, 2017 | 15.00 | 15.12 | 14.92 | 14.94 | 6,722,899 | -0.05(-0.30%) |
Apr 20, 2017 | 14.94 | 15.04 | 14.88 | 14.98 | 6,524,998 | +0.43(+2.92%) |
Apr 19, 2017 | 14.78 | 14.84 | 14.45 | 14.56 | 8,373,573 | +0.11(+0.75%) |
Apr 18, 2017 | 14.40 | 14.53 | 14.36 | 14.45 | 5,903,688 | -0.14(-0.99%) |
Apr 17, 2017 | 14.42 | 14.63 | 14.29 | 14.59 | 5,343,589 | +0.24(+1.64%) |
Apr 13, 2017 | 14.50 | 14.65 | 14.35 | 14.36 | 7,263,921 | -0.30(-2.04%) |
Apr 12, 2017 | 14.73 | 14.74 | 14.58 | 14.65 | 6,759,692 | -0.12(-0.80%) |
Apr 11, 2017 | 14.84 | 14.87 | 14.60 | 14.77 | 6,626,775 | -0.14(-0.91%) |
Apr 10, 2017 | 14.91 | 15.00 | 14.85 | 14.91 | 4,466,753 | +0.01(+0.06%) |
Apr 07, 2017 | 14.92 | 15.01 | 14.79 | 14.90 | 7,220,491 | -0.13(-0.84%) |
Apr 06, 2017 | 15.02 | 15.17 | 14.96 | 15.03 | 5,295,821 | +0.09(+0.61%) |
Apr 05, 2017 | 15.32 | 15.34 | 14.94 | 14.94 | 5,604,002 | -0.14(-0.90%) |
Apr 04, 2017 | 14.90 | 15.17 | 14.85 | 15.07 | 8,348,725 | -0.05(-0.30%) |
Apr 03, 2017 | 15.38 | 15.39 | 15.03 | 15.12 | 11,516,854 | -0.42(-2.68%) |
Mar 31, 2017 | 15.47 | 15.65 | 15.42 | 15.53 | 9,028,817 | -0.09(-0.58%) |
Mar 30, 2017 | 15.42 | 15.75 | 15.32 | 15.62 | 12,110,225 | -0.15(-0.98%) |
Mar 29, 2017 | 15.66 | 15.83 | 15.61 | 15.78 | 6,944,990 | +0.05(+0.29%) |
Mar 28, 2017 | 15.55 | 15.85 | 15.51 | 15.73 | 14,590,843 | +0.39(+2.54%) |
Mar 27, 2017 | 14.94 | 15.40 | 14.90 | 15.34 | 9,619,055 | +0.11(+0.71%) |
Mar 24, 2017 | 15.28 | 15.33 | 15.00 | 15.23 | 7,674,178 | -0.07(-0.47%) |
Mar 23, 2017 | 15.30 | 15.44 | 15.24 | 15.31 | 8,860,366 | -0.13(-0.82%) |
Mar 22, 2017 | 15.42 | 15.55 | 15.28 | 15.43 | 12,614,529 | -0.03(-0.18%) |
Mar 21, 2017 | 16.03 | 16.07 | 15.40 | 15.46 | 19,884,514 | -1.18(-7.07%) |
Mar 20, 2017 | 16.75 | 17.05 | 16.59 | 16.64 | 22,351,836 | -0.59(-3.42%) |
Mar 17, 2017 | 17.61 | 17.61 | 17.22 | 17.23 | 7,572,915 | -0.52(-2.91%) |
Mar 16, 2017 | 17.72 | 17.83 | 17.52 | 17.74 | 6,891,164 | +0.30(+1.71%) |
Mar 15, 2017 | 17.62 | 17.72 | 17.34 | 17.44 | 6,628,690 | +0.01(+0.05%) |
Mar 14, 2017 | 17.51 | 17.52 | 17.38 | 17.43 | 5,579,518 | -0.33(-1.84%) |
Mar 13, 2017 | 17.72 | 17.79 | 17.66 | 17.76 | 5,794,881 | -0.01(-0.05%) |
Mar 10, 2017 | 17.68 | 17.81 | 17.50 | 17.77 | 10,215,419 | +0.52(+3.04%) |
Mar 09, 2017 | 17.08 | 17.25 | 17.00 | 17.24 | 9,133,476 | +0.53(+3.14%) |
Mar 08, 2017 | 17.03 | 17.11 | 16.65 | 16.72 | 13,023,326 | +0.00(+0.00%) |
Mar 07, 2017 | 16.53 | 16.73 | 16.48 | 16.72 | 10,032,648 | -0.13(-0.75%) |
Mar 06, 2017 | 17.21 | 17.21 | 16.75 | 16.85 | 25,721,100 | -0.67(-3.82%) |
Mar 03, 2017 | 18.13 | 18.42 | 17.47 | 17.52 | 24,894,294 | -0.78(-4.26%) |
Mar 02, 2017 | 18.66 | 18.68 | 18.28 | 18.29 | 5,188,173 | -0.41(-2.18%) |