Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 18.88 | 18.88 | 18.88 | 0 | +0.67(+3.67%) | |
Mar 28, 2018 | 18.44 | 18.78 | 17.93 | 18.21 | 15,703,359 | -0.41(-2.18%) |
Mar 27, 2018 | 20.22 | 20.22 | 18.30 | 18.62 | 12,734,034 | -1.32(-6.60%) |
Mar 26, 2018 | 19.29 | 19.98 | 18.72 | 19.93 | 12,364,304 | +1.39(+7.52%) |
Mar 23, 2018 | 19.55 | 19.71 | 18.54 | 18.54 | 12,720,180 | -1.04(-5.32%) |
Mar 22, 2018 | 20.05 | 20.32 | 19.55 | 19.58 | 13,194,705 | -1.03(-4.98%) |
Mar 21, 2018 | 20.70 | 21.07 | 20.43 | 20.60 | 7,935,006 | -0.19(-0.93%) |
Mar 20, 2018 | 20.66 | 20.89 | 20.55 | 20.80 | 4,996,286 | +0.12(+0.56%) |
Mar 19, 2018 | 21.21 | 21.21 | 20.29 | 20.68 | 11,718,111 | -0.92(-4.24%) |
Mar 16, 2018 | 21.78 | 21.88 | 21.57 | 21.60 | 6,385,841 | -0.10(-0.48%) |
Mar 15, 2018 | 21.80 | 21.97 | 21.55 | 21.70 | 7,659,973 | -0.06(-0.27%) |
Mar 14, 2018 | 21.98 | 22.02 | 21.58 | 21.76 | 8,843,167 | -0.02(-0.08%) |
Mar 13, 2018 | 22.56 | 22.66 | 21.65 | 21.78 | 10,560,032 | -0.55(-2.46%) |
Mar 12, 2018 | 22.26 | 22.48 | 22.17 | 22.33 | 7,889,669 | +0.20(+0.92%) |
Mar 09, 2018 | 21.63 | 22.12 | 21.56 | 22.12 | 7,644,715 | +0.81(+3.80%) |
Mar 08, 2018 | 21.25 | 21.35 | 21.09 | 21.31 | 5,676,606 | +0.24(+1.12%) |
Mar 07, 2018 | 21.12 | 20.60 | 21.08 | 8,124,887 | +0.09(+0.45%) | |
Mar 06, 2018 | 21.02 | 21.14 | 20.74 | 20.98 | 9,380,104 | +0.17(+0.83%) |
Mar 05, 2018 | 20.18 | 20.92 | 20.03 | 20.81 | 9,381,743 | +0.44(+2.17%) |
Mar 02, 2018 | 19.51 | 20.44 | 19.39 | 20.37 | 9,834,555 | +0.35(+1.74%) |
Mar 01, 2018 | 20.70 | 20.88 | 19.64 | 20.02 | 15,681,280 | -0.65(-3.16%) |
Feb 28, 2018 | 21.19 | 21.32 | 20.66 | 20.67 | 7,655,359 | -0.26(-1.25%) |
Feb 27, 2018 | 21.49 | 21.56 | 20.94 | 20.94 | 13,085,837 | -0.54(-2.49%) |
Feb 26, 2018 | 21.11 | 21.47 | 21.09 | 21.47 | 6,953,197 | +0.55(+2.63%) |
Feb 23, 2018 | 20.41 | 20.92 | 20.27 | 20.92 | 6,854,739 | +0.80(+3.95%) |
Feb 22, 2018 | 20.01 | 20.13 | 8,420,321 | +0.02(+0.11%) | ||
Feb 21, 2018 | 20.41 | 20.83 | 20.10 | 20.10 | 9,763,776 | -0.12(-0.59%) |
Feb 20, 2018 | 20.02 | 20.57 | 19.99 | 20.22 | 7,084,354 | +0.05(+0.25%) |
Feb 16, 2018 | 20.17 | 20.17 | 20.17 | 0 | -0.15(-0.74%) | |
Feb 15, 2018 | 19.96 | 20.33 | 19.55 | 20.32 | 11,129,148 | +0.70(+3.59%) |
Feb 14, 2018 | 18.68 | 19.67 | 18.68 | 19.62 | 10,262,798 | +0.72(+3.83%) |
Feb 13, 2018 | 18.52 | 18.98 | 18.45 | 18.90 | 5,937,928 | +0.17(+0.90%) |
Feb 12, 2018 | 18.45 | 18.97 | 18.16 | 18.73 | 10,832,301 | +0.66(+3.65%) |
Feb 09, 2018 | 17.98 | 18.33 | 16.72 | 18.07 | 19,473,708 | +0.57(+3.29%) |
Feb 08, 2018 | 19.18 | 19.22 | 17.48 | 17.50 | 11,850,359 | -1.59(-8.33%) |
Feb 07, 2018 | 19.48 | 19.90 | 19.09 | 19.09 | 10,209,823 | -0.50(-2.56%) |
Feb 06, 2018 | 18.09 | 19.64 | 17.90 | 19.59 | 16,471,139 | +0.38(+1.99%) |
Feb 05, 2018 | 19.82 | 20.47 | 18.62 | 19.20 | 17,315,332 | -1.00(-4.93%) |
Feb 02, 2018 | 20.89 | 20.98 | 20.18 | 20.20 | 16,046,008 | -0.85(-4.05%) |
Feb 01, 2018 | 21.09 | 21.49 | 20.92 | 21.05 | 6,248,185 | -0.35(-1.66%) |
Jan 31, 2018 | 21.48 | 21.56 | 21.15 | 21.41 | 5,872,021 | +0.16(+0.73%) |
Jan 30, 2018 | 21.20 | 21.42 | 21.08 | 21.25 | 7,542,668 | -0.35(-1.61%) |
Jan 29, 2018 | 21.71 | 21.80 | 21.51 | 21.60 | 6,963,300 | -0.20(-0.90%) |
Jan 26, 2018 | 21.40 | 21.80 | 21.33 | 21.79 | 4,685,125 | +0.62(+2.92%) |
Jan 25, 2018 | 21.46 | 21.48 | 21.03 | 21.17 | 6,459,737 | -0.03(-0.13%) |
Jan 24, 2018 | 21.55 | 21.66 | 20.95 | 21.20 | 11,510,346 | -0.26(-1.22%) |
Jan 23, 2018 | 21.26 | 21.51 | 21.23 | 21.46 | 5,483,033 | +0.34(+1.63%) |
Jan 22, 2018 | 20.65 | 21.12 | 20.62 | 21.12 | 4,647,998 | +0.44(+2.12%) |
Jan 19, 2018 | 20.68 | 20.74 | 20.48 | 20.68 | 5,158,593 | +0.13(+0.64%) |
Jan 18, 2018 | 20.49 | 20.65 | 20.38 | 20.55 | 5,043,480 | +0.01(+0.04%) |
Jan 17, 2018 | 20.30 | 20.61 | 20.11 | 20.54 | 6,213,293 | +0.43(+2.16%) |
Jan 16, 2018 | 20.49 | 20.71 | 20.00 | 20.11 | 9,732,683 | -0.11(-0.56%) |
Jan 12, 2018 | 20.22 | 20.22 | 20.22 | 0 | +0.28(+1.42%) | |
Jan 11, 2018 | 19.74 | 19.94 | 19.68 | 19.94 | 5,722,053 | +0.27(+1.39%) |
Jan 10, 2018 | 19.68 | 19.67 | 5,402,227 | -0.11(-0.55%) | ||
Jan 09, 2018 | 19.85 | 19.88 | 19.65 | 19.78 | 4,739,678 | +0.02(+0.09%) |
Jan 08, 2018 | 19.63 | 19.79 | 19.60 | 19.76 | 4,675,421 | +0.15(+0.75%) |
Jan 05, 2018 | 19.41 | 19.64 | 19.35 | 19.61 | 4,827,908 | +0.38(+1.98%) |
Jan 04, 2018 | 19.31 | 19.35 | 19.19 | 19.23 | 4,227,158 | +0.07(+0.36%) |
Jan 03, 2018 | 18.84 | 19.20 | 18.84 | 19.16 | 5,066,561 | +0.37(+1.95%) |
Jan 02, 2018 | 18.35 | 18.81 | 18.27 | 18.80 | 5,351,056 | +0.63(+3.46%) |
Dec 29, 2017 | 18.17 | 18.17 | 18.17 | 0 | -0.23(-1.27%) | |
Dec 28, 2017 | 18.46 | 18.47 | 18.36 | 18.40 | 3,313,141 | +0.04(+0.20%) |
Dec 27, 2017 | 18.35 | 18.46 | 18.32 | 18.36 | 2,492,092 | +0.00(+0.01%) |
Dec 26, 2017 | 18.37 | 18.40 | 18.22 | 18.36 | 2,802,719 | -0.20(-1.08%) |
Dec 22, 2017 | 18.54 | 18.57 | 18.46 | 18.56 | 3,244,646 | -0.04(-0.24%) |
Dec 21, 2017 | 18.64 | 18.77 | 18.56 | 18.61 | 3,221,444 | +0.00(+0.01%) |
Dec 20, 2017 | 18.78 | 18.78 | 18.45 | 18.60 | 5,791,755 | -0.05(-0.25%) |
Dec 19, 2017 | 18.80 | 18.83 | 18.54 | 18.65 | 4,527,670 | -0.21(-1.13%) |
Dec 18, 2017 | 18.80 | 18.90 | 18.73 | 18.86 | 4,738,810 | +0.32(+1.72%) |
Dec 15, 2017 | 18.29 | 18.60 | 18.23 | 18.54 | 5,545,191 | +0.40(+2.18%) |
Dec 14, 2017 | 18.24 | 18.32 | 18.11 | 18.15 | 3,765,800 | -0.03(-0.15%) |
Dec 13, 2017 | 18.25 | 18.29 | 18.13 | 18.17 | 3,625,536 | +0.06(+0.36%) |
Dec 12, 2017 | 18.14 | 18.21 | 18.04 | 18.11 | 3,297,023 | -0.05(-0.29%) |
Dec 11, 2017 | 17.90 | 18.17 | 17.89 | 18.16 | 3,635,579 | +0.28(+1.55%) |
Dec 08, 2017 | 17.98 | 18.07 | 17.83 | 17.88 | 4,511,904 | +0.16(+0.88%) |
Dec 07, 2017 | 17.61 | 17.83 | 17.57 | 17.73 | 4,828,424 | +0.12(+0.70%) |
Dec 06, 2017 | 17.32 | 17.66 | 17.28 | 17.60 | 5,172,728 | +0.16(+0.91%) |
Dec 05, 2017 | 17.41 | 17.85 | 17.29 | 17.45 | 7,406,946 | +0.01(+0.03%) |
Dec 04, 2017 | 18.08 | 18.10 | 17.40 | 17.44 | 9,047,772 | -0.41(-2.30%) |
Dec 01, 2017 | 17.77 | 18.02 | 17.55 | 17.85 | 8,916,256 | -0.15(-0.85%) |
Nov 30, 2017 | 17.85 | 18.07 | 17.78 | 18.01 | 6,998,248 | +0.28(+1.61%) |
Nov 29, 2017 | 18.30 | 18.30 | 17.54 | 17.72 | 9,715,826 | -0.63(-3.43%) |
Nov 28, 2017 | 18.34 | 18.37 | 18.14 | 18.35 | 6,035,583 | +0.09(+0.50%) |
Nov 27, 2017 | 18.26 | 18.34 | 18.17 | 18.26 | 3,539,733 | -0.02(-0.11%) |
Nov 24, 2017 | 18.17 | 18.28 | 18.16 | 18.28 | 2,333,341 | +0.13(+0.74%) |
Nov 22, 2017 | 18.13 | 18.17 | 18.07 | 18.14 | 2,222,063 | +0.05(+0.27%) |
Nov 21, 2017 | 17.87 | 18.11 | 17.87 | 18.09 | 2,931,939 | +0.38(+2.13%) |
Nov 20, 2017 | 17.78 | 17.80 | 17.67 | 17.72 | 2,219,060 | -0.03(-0.17%) |
Nov 17, 2017 | 17.89 | 17.91 | 17.72 | 17.75 | 2,624,565 | -0.14(-0.76%) |
Nov 16, 2017 | 17.62 | 17.96 | 17.62 | 17.88 | 4,747,937 | +0.45(+2.60%) |
Nov 15, 2017 | 17.46 | 17.53 | 17.26 | 17.43 | 4,041,750 | -0.18(-1.04%) |
Nov 14, 2017 | 17.60 | 17.65 | 17.44 | 17.61 | 3,885,982 | -0.12(-0.68%) |
Nov 13, 2017 | 17.56 | 17.78 | 17.56 | 17.74 | 2,229,854 | +0.04(+0.21%) |
Nov 10, 2017 | 17.62 | 17.73 | 17.56 | 17.70 | 2,848,755 | +0.00(+0.03%) |
Nov 09, 2017 | 17.60 | 17.72 | 17.34 | 17.69 | 5,358,830 | -0.20(-1.11%) |
Nov 08, 2017 | 17.74 | 17.90 | 17.70 | 17.89 | 2,450,197 | +0.15(+0.82%) |
Nov 07, 2017 | 17.70 | 17.79 | 17.63 | 17.75 | 3,569,570 | +0.02(+0.11%) |
Nov 06, 2017 | 17.58 | 17.74 | 17.57 | 17.73 | 2,084,714 | +0.12(+0.70%) |
Nov 03, 2017 | 17.41 | 17.62 | 17.29 | 17.60 | 5,049,143 | +0.33(+1.89%) |
Nov 02, 2017 | 17.31 | 17.32 | 17.05 | 17.27 | 4,446,953 | -0.08(-0.46%) |
Nov 01, 2017 | 17.49 | 17.52 | 17.22 | 17.35 | 4,199,230 | -0.01(-0.04%) |
Oct 31, 2017 | 17.34 | 17.41 | 17.25 | 17.36 | 2,982,210 | +0.12(+0.72%) |
Oct 30, 2017 | 17.37 | 17.10 | 17.24 | 4,298,503 | +0.09(+0.55%) | |
Oct 27, 2017 | 16.74 | 17.22 | 16.71 | 17.14 | 6,969,056 | +0.92(+5.65%) |
Oct 26, 2017 | 16.31 | 16.38 | 16.21 | 16.23 | 3,943,530 | -0.09(-0.58%) |
Oct 25, 2017 | 16.38 | 16.49 | 16.08 | 16.32 | 4,978,707 | -0.13(-0.81%) |
Oct 24, 2017 | 16.44 | 16.51 | 16.33 | 16.45 | 5,284,632 | +0.06(+0.38%) |
Oct 23, 2017 | 16.68 | 16.68 | 16.35 | 16.39 | 5,214,470 | -0.22(-1.30%) |
Oct 20, 2017 | 16.66 | 16.68 | 16.57 | 16.61 | 3,017,626 | +0.08(+0.51%) |
Oct 19, 2017 | 16.47 | 16.52 | 16.29 | 16.52 | 4,361,351 | -0.12(-0.74%) |
Oct 18, 2017 | 16.72 | 16.72 | 16.60 | 16.65 | 2,067,042 | -0.04(-0.22%) |
Oct 17, 2017 | 16.64 | 16.69 | 16.58 | 16.69 | 2,423,124 | +0.04(+0.22%) |
Oct 16, 2017 | 16.61 | 16.65 | 16.55 | 16.65 | 2,642,879 | +0.11(+0.69%) |
Oct 13, 2017 | 16.54 | 16.57 | 16.51 | 16.53 | 2,492,447 | +0.12(+0.72%) |
Oct 12, 2017 | 16.42 | 16.54 | 16.38 | 16.42 | 3,291,889 | -0.06(-0.38%) |
Oct 11, 2017 | 16.36 | 16.48 | 16.32 | 16.48 | 2,431,512 | +0.10(+0.61%) |
Oct 10, 2017 | 16.46 | 16.49 | 16.23 | 16.38 | 3,071,904 | +0.02(+0.14%) |
Oct 09, 2017 | 16.44 | 16.46 | 16.31 | 16.36 | 2,296,028 | -0.03(-0.18%) |
Oct 06, 2017 | 16.24 | 16.39 | 16.24 | 16.39 | 3,574,426 | +0.03(+0.21%) |
Oct 05, 2017 | 16.15 | 16.36 | 16.12 | 16.35 | 4,159,898 | +0.32(+1.98%) |
Oct 04, 2017 | 15.95 | 16.10 | 15.92 | 16.03 | 3,243,136 | +0.02(+0.14%) |
Oct 03, 2017 | 15.97 | 16.04 | 15.91 | 16.01 | 3,083,166 | +0.08(+0.50%) |
Oct 02, 2017 | 15.96 | 16.07 | 15.80 | 15.93 | 4,466,836 | +0.02(+0.14%) |
Sep 29, 2017 | 15.75 | 15.93 | 15.67 | 15.91 | 4,604,509 | +0.22(+1.41%) |
Sep 28, 2017 | 15.63 | 15.72 | 15.56 | 15.69 | 4,329,027 | -0.01(-0.09%) |
Sep 27, 2017 | 15.59 | 15.82 | 15.51 | 15.70 | 6,356,245 | +0.28(+1.78%) |
Sep 26, 2017 | 15.50 | 15.56 | 15.32 | 15.43 | 4,294,059 | +0.07(+0.48%) |
Sep 25, 2017 | 15.55 | 15.57 | 15.19 | 15.36 | 6,137,363 | -0.33(-2.09%) |
Sep 22, 2017 | 15.61 | 15.72 | 15.58 | 15.68 | 2,872,308 | -0.02(-0.16%) |
Sep 21, 2017 | 15.89 | 15.89 | 15.60 | 15.71 | 4,449,891 | -0.21(-1.31%) |
Sep 20, 2017 | 16.00 | 16.02 | 15.66 | 15.91 | 5,474,887 | -0.09(-0.59%) |
Sep 19, 2017 | 16.01 | 16.05 | 15.90 | 16.01 | 2,418,587 | +0.05(+0.34%) |
Sep 18, 2017 | 16.02 | 16.13 | 15.86 | 15.95 | 3,489,551 | -0.03(-0.22%) |
Sep 15, 2017 | 15.89 | 16.11 | 15.83 | 15.99 | 3,534,098 | +0.10(+0.64%) |
Sep 14, 2017 | 15.96 | 16.05 | 15.87 | 15.89 | 3,929,867 | -0.19(-1.20%) |
Sep 13, 2017 | 15.98 | 16.08 | 15.93 | 16.08 | 2,774,238 | +0.04(+0.28%) |
Sep 12, 2017 | 16.05 | 16.08 | 15.89 | 16.04 | 5,371,202 | +0.09(+0.56%) |
Sep 11, 2017 | 15.84 | 16.01 | 15.84 | 15.95 | 3,723,445 | +0.34(+2.16%) |
Sep 08, 2017 | 15.84 | 15.85 | 15.57 | 15.61 | 3,711,533 | -0.27(-1.70%) |
Sep 07, 2017 | 15.87 | 15.96 | 15.76 | 15.88 | 3,849,169 | +0.08(+0.49%) |
Sep 06, 2017 | 15.80 | 15.88 | 15.58 | 15.80 | 4,510,454 | +0.09(+0.58%) |
Sep 05, 2017 | 15.89 | 15.97 | 15.48 | 15.71 | 8,034,825 | -0.29(-1.84%) |
Sep 01, 2017 | 16.09 | 16.13 | 15.92 | 16.01 | 4,015,771 | -0.00(-0.02%) |
Aug 31, 2017 | 15.79 | 16.05 | 15.78 | 16.01 | 5,344,424 | +0.29(+1.86%) |
Aug 30, 2017 | 15.38 | 15.76 | 15.36 | 15.72 | 6,395,452 | +0.37(+2.39%) |
Aug 29, 2017 | 14.97 | 15.40 | 14.94 | 15.35 | 3,967,826 | +0.13(+0.83%) |
Aug 28, 2017 | 15.23 | 15.30 | 15.14 | 15.22 | 3,426,897 | +0.08(+0.51%) |
Aug 25, 2017 | 15.32 | 15.40 | 15.10 | 15.15 | 6,329,051 | -0.07(-0.46%) |
Aug 24, 2017 | 15.37 | 15.40 | 15.04 | 15.22 | 5,598,614 | -0.08(-0.52%) |
Aug 23, 2017 | 15.26 | 15.37 | 15.23 | 15.30 | 4,752,571 | -0.12(-0.76%) |
Aug 22, 2017 | 15.11 | 15.44 | 15.11 | 15.41 | 5,072,252 | +0.45(+2.98%) |
Aug 21, 2017 | 15.00 | 15.06 | 14.77 | 14.97 | 5,831,595 | -0.02(-0.12%) |
Aug 18, 2017 | 15.03 | 15.20 | 14.87 | 14.98 | 9,753,002 | -0.04(-0.26%) |
Aug 17, 2017 | 15.54 | 15.58 | 15.02 | 15.02 | 9,587,430 | -0.64(-4.08%) |
Aug 16, 2017 | 15.67 | 15.81 | 15.56 | 15.66 | 5,877,765 | +0.06(+0.38%) |
Aug 15, 2017 | 15.65 | 15.66 | 15.52 | 15.60 | 4,860,853 | +0.02(+0.13%) |
Aug 14, 2017 | 15.43 | 15.63 | 15.43 | 15.58 | 6,610,523 | +0.39(+2.59%) |
Aug 11, 2017 | 15.01 | 15.26 | 14.94 | 15.19 | 7,871,218 | +0.23(+1.51%) |
Aug 10, 2017 | 15.47 | 15.48 | 14.95 | 14.96 | 12,161,725 | -0.68(-4.34%) |
Aug 09, 2017 | 15.43 | 15.65 | 15.36 | 15.64 | 8,612,494 | -0.04(-0.28%) |
Aug 08, 2017 | 15.67 | 15.93 | 15.59 | 15.69 | 6,074,228 | -0.04(-0.28%) |
Aug 07, 2017 | 15.60 | 15.74 | 15.56 | 15.73 | 3,291,711 | +0.19(+1.21%) |
Aug 04, 2017 | 15.55 | 15.61 | 15.42 | 15.54 | 4,468,382 | +0.04(+0.26%) |
Aug 03, 2017 | 15.65 | 15.65 | 15.44 | 15.50 | 5,467,743 | -0.10(-0.67%) |
Aug 02, 2017 | 15.73 | 15.73 | 15.33 | 15.61 | 5,733,085 | +0.08(+0.54%) |
Aug 01, 2017 | 15.55 | 15.57 | 15.44 | 15.52 | 3,316,798 | +0.07(+0.43%) |
Jul 31, 2017 | 15.68 | 15.72 | 15.39 | 15.46 | 4,580,467 | -0.14(-0.89%) |
Jul 28, 2017 | 15.43 | 15.64 | 15.38 | 15.60 | 5,045,115 | -0.04(-0.27%) |
Jul 27, 2017 | 16.03 | 16.06 | 15.26 | 15.64 | 11,147,066 | -0.19(-1.17%) |
Jul 26, 2017 | 15.80 | 15.84 | 15.75 | 15.82 | 2,587,551 | +0.10(+0.61%) |
Jul 25, 2017 | 15.69 | 15.79 | 15.63 | 15.73 | 3,384,251 | -0.07(-0.42%) |
Jul 24, 2017 | 15.65 | 15.82 | 15.62 | 15.79 | 3,497,164 | +0.14(+0.89%) |
Jul 21, 2017 | 15.55 | 15.66 | 15.50 | 15.65 | 3,144,283 | -0.02(-0.14%) |
Jul 20, 2017 | 15.72 | 15.73 | 15.54 | 15.68 | 4,784,112 | +0.04(+0.25%) |
Jul 19, 2017 | 15.54 | 15.68 | 15.54 | 15.64 | 3,914,024 | +0.18(+1.15%) |
Jul 18, 2017 | 15.23 | 15.46 | 15.14 | 15.46 | 3,790,988 | +0.21(+1.36%) |
Jul 17, 2017 | 15.27 | 15.36 | 15.19 | 15.25 | 3,436,601 | +0.02(+0.11%) |
Jul 14, 2017 | 15.13 | 15.28 | 15.04 | 15.23 | 6,675,277 | +0.23(+1.52%) |
Jul 13, 2017 | 14.97 | 15.07 | 14.92 | 15.01 | 5,984,174 | +0.06(+0.41%) |
Jul 12, 2017 | 14.84 | 14.97 | 14.78 | 14.94 | 6,912,081 | +0.35(+2.42%) |
Jul 11, 2017 | 14.46 | 14.63 | 14.37 | 14.59 | 7,745,566 | +0.08(+0.55%) |
Jul 10, 2017 | 14.34 | 14.58 | 14.27 | 14.51 | 7,117,958 | +0.20(+1.38%) |
Jul 07, 2017 | 14.12 | 14.40 | 14.12 | 14.31 | 7,001,651 | +0.29(+2.08%) |
Jul 06, 2017 | 14.06 | 14.19 | 13.96 | 14.02 | 10,628,923 | -0.26(-1.83%) |
Jul 05, 2017 | 14.09 | 14.36 | 14.00 | 14.28 | 7,953,695 | +0.27(+1.94%) |
Jul 03, 2017 | 14.43 | 14.47 | 13.99 | 14.01 | 7,075,333 | -0.27(-1.92%) |
Jun 30, 2017 | 14.39 | 14.45 | 14.22 | 14.28 | 10,023,015 | -0.02(-0.12%) |
Jun 29, 2017 | 14.68 | 14.69 | 14.02 | 14.30 | 20,013,076 | -0.51(-3.44%) |
Jun 28, 2017 | 14.51 | 14.84 | 14.35 | 14.81 | 12,409,101 | +0.40(+2.79%) |
Jun 27, 2017 | 14.84 | 14.87 | 14.41 | 14.41 | 16,332,086 | -0.54(-3.63%) |
Jun 26, 2017 | 15.26 | 15.31 | 14.89 | 14.95 | 10,272,469 | -0.13(-0.89%) |
Jun 23, 2017 | 14.94 | 15.13 | 14.86 | 15.09 | 5,787,428 | +0.11(+0.74%) |
Jun 22, 2017 | 15.03 | 15.09 | 14.90 | 14.98 | 8,014,348 | -0.01(-0.07%) |
Jun 21, 2017 | 14.76 | 15.00 | 14.74 | 14.99 | 9,242,464 | +0.29(+1.95%) |
Jun 20, 2017 | 14.90 | 14.94 | 14.69 | 14.70 | 6,864,609 | -0.23(-1.53%) |
Jun 19, 2017 | 14.72 | 14.96 | 14.69 | 14.93 | 9,241,069 | +0.46(+3.21%) |
Jun 16, 2017 | 14.57 | 14.57 | 14.34 | 14.47 | 8,669,784 | -0.11(-0.72%) |
Jun 15, 2017 | 14.41 | 14.61 | 14.23 | 14.57 | 14,094,268 | -0.14(-0.93%) |
Jun 14, 2017 | 14.96 | 14.96 | 14.47 | 14.71 | 10,895,504 | -0.13(-0.89%) |
Jun 13, 2017 | 14.77 | 14.88 | 14.62 | 14.84 | 11,851,860 | +0.24(+1.62%) |
Jun 12, 2017 | 14.52 | 14.65 | 14.23 | 14.60 | 20,118,270 | -0.16(-1.11%) |
Jun 09, 2017 | 15.58 | 15.62 | 14.35 | 14.77 | 19,682,336 | -0.78(-5.03%) |
Jun 08, 2017 | 15.58 | 15.59 | 15.38 | 15.55 | 7,325,797 | +0.04(+0.23%) |
Jun 07, 2017 | 15.47 | 15.54 | 15.34 | 15.51 | 6,159,612 | +0.11(+0.72%) |
Jun 06, 2017 | 15.48 | 15.58 | 15.36 | 15.40 | 6,052,090 | -0.11(-0.73%) |
Jun 05, 2017 | 15.52 | 15.57 | 15.48 | 15.52 | 3,785,179 | -0.00(-0.02%) |
Jun 02, 2017 | 15.29 | 15.53 | 15.24 | 15.52 | 4,329,854 | +0.33(+2.17%) |
Jun 01, 2017 | 15.13 | 15.19 | 15.00 | 15.19 | 6,602,085 | +0.13(+0.87%) |
May 31, 2017 | 15.17 | 15.18 | 14.91 | 15.06 | 6,357,742 | -0.02(-0.12%) |
May 30, 2017 | 15.03 | 15.11 | 15.02 | 15.08 | 2,853,777 | +0.03(+0.19%) |
May 26, 2017 | 15.00 | 15.06 | 14.97 | 15.05 | 3,998,059 | +0.05(+0.35%) |
May 25, 2017 | 14.86 | 15.07 | 14.80 | 15.00 | 6,799,812 | +0.24(+1.65%) |
May 24, 2017 | 14.71 | 14.76 | 14.62 | 14.75 | 5,645,729 | +0.14(+0.95%) |
May 23, 2017 | 14.68 | 14.68 | 14.55 | 14.61 | 5,143,883 | +0.02(+0.16%) |
May 22, 2017 | 14.41 | 14.60 | 14.40 | 14.59 | 4,073,990 | +0.24(+1.68%) |
May 19, 2017 | 14.32 | 14.47 | 14.32 | 14.35 | 6,745,389 | +0.13(+0.90%) |
May 18, 2017 | 13.98 | 14.32 | 13.95 | 14.22 | 11,501,618 | +0.24(+1.70%) |
May 17, 2017 | 14.50 | 14.55 | 13.98 | 13.98 | 12,411,649 | -0.76(-5.13%) |
May 16, 2017 | 14.68 | 14.74 | 14.61 | 14.74 | 3,872,566 | +0.13(+0.86%) |
May 15, 2017 | 14.53 | 14.63 | 14.51 | 14.61 | 3,676,332 | +0.09(+0.61%) |
May 12, 2017 | 14.47 | 14.53 | 14.45 | 14.52 | 3,467,480 | +0.07(+0.45%) |
May 11, 2017 | 14.41 | 14.46 | 14.27 | 14.46 | 6,551,723 | -0.02(-0.16%) |
May 10, 2017 | 14.48 | 14.49 | 14.38 | 14.48 | 3,924,244 | +0.01(+0.09%) |
May 09, 2017 | 14.40 | 14.53 | 14.39 | 14.47 | 4,916,519 | +0.10(+0.71%) |
May 08, 2017 | 14.31 | 14.37 | 14.27 | 14.37 | 3,459,165 | +0.06(+0.43%) |
May 05, 2017 | 14.28 | 14.31 | 14.17 | 14.31 | 4,300,628 | +0.10(+0.72%) |
May 04, 2017 | 14.20 | 14.24 | 14.10 | 14.20 | 4,843,527 | +0.01(+0.07%) |
May 03, 2017 | 14.23 | 14.23 | 14.12 | 14.19 | 5,006,191 | -0.09(-0.65%) |
May 02, 2017 | 14.28 | 14.30 | 14.20 | 14.29 | 4,123,101 | +0.06(+0.41%) |
May 01, 2017 | 14.08 | 14.28 | 14.08 | 14.23 | 4,222,671 | +0.24(+1.69%) |
Apr 28, 2017 | 14.05 | 14.06 | 13.95 | 13.99 | 4,614,677 | +0.05(+0.36%) |
Apr 27, 2017 | 13.85 | 13.94 | 13.83 | 13.94 | 4,612,659 | +0.16(+1.17%) |
Apr 26, 2017 | 13.83 | 13.89 | 13.76 | 13.78 | 5,986,130 | -0.04(-0.29%) |
Apr 25, 2017 | 13.71 | 13.87 | 13.69 | 13.82 | 4,392,657 | +0.20(+1.45%) |
Apr 24, 2017 | 13.59 | 13.65 | 13.55 | 13.62 | 5,796,630 | +0.32(+2.41%) |
Apr 21, 2017 | 13.33 | 13.34 | 13.24 | 13.30 | 5,369,512 | +0.00(+0.00%) |
Apr 20, 2017 | 13.20 | 13.37 | 13.16 | 13.30 | 6,908,925 | +0.21(+1.59%) |
Apr 19, 2017 | 13.16 | 13.25 | 13.06 | 13.09 | 6,926,040 | +0.04(+0.28%) |
Apr 18, 2017 | 13.00 | 13.13 | 12.99 | 13.06 | 6,353,552 | -0.03(-0.26%) |
Apr 17, 2017 | 12.95 | 13.10 | 12.94 | 13.09 | 4,422,133 | +0.21(+1.64%) |
Apr 13, 2017 | 12.95 | 13.10 | 12.88 | 12.88 | 7,044,050 | -0.11(-0.85%) |
Apr 12, 2017 | 13.09 | 13.11 | 12.96 | 12.99 | 6,086,644 | -0.11(-0.83%) |
Apr 11, 2017 | 13.18 | 13.22 | 12.90 | 13.10 | 8,500,282 | -0.11(-0.85%) |
Apr 10, 2017 | 13.22 | 13.31 | 13.14 | 13.21 | 4,461,645 | +0.01(+0.09%) |
Apr 07, 2017 | 13.20 | 13.28 | 13.10 | 13.20 | 5,050,918 | -0.01(-0.10%) |
Apr 06, 2017 | 13.23 | 13.28 | 13.15 | 13.21 | 6,396,132 | +0.01(+0.09%) |
Apr 05, 2017 | 13.34 | 13.50 | 13.15 | 13.20 | 8,105,434 | -0.10(-0.76%) |
Apr 04, 2017 | 13.19 | 13.31 | 13.18 | 13.30 | 3,222,266 | +0.04(+0.28%) |