Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 23.35 | 23.35 | 23.35 | 0 | +1.07(+4.80%) | |
Mar 28, 2018 | 22.81 | 22.89 | 22.20 | 22.28 | 3,128,608 | -0.63(-2.77%) |
Mar 27, 2018 | 23.65 | 23.81 | 22.79 | 22.92 | 2,878,529 | -0.51(-2.17%) |
Mar 26, 2018 | 23.36 | 23.51 | 23.09 | 23.42 | 2,594,926 | +0.32(+1.37%) |
Mar 23, 2018 | 23.78 | 23.93 | 23.06 | 23.11 | 3,212,590 | -0.52(-2.19%) |
Mar 22, 2018 | 24.27 | 24.45 | 23.60 | 23.62 | 2,122,548 | -1.11(-4.47%) |
Mar 21, 2018 | 24.08 | 24.87 | 24.03 | 24.73 | 3,137,580 | +0.70(+2.90%) |
Mar 20, 2018 | 23.99 | 24.37 | 23.88 | 24.03 | 2,575,504 | +0.03(+0.11%) |
Mar 19, 2018 | 24.61 | 24.75 | 23.73 | 24.00 | 3,308,539 | -0.80(-3.22%) |
Mar 16, 2018 | 24.65 | 25.16 | 24.57 | 24.80 | 1,986,088 | +0.15(+0.59%) |
Mar 15, 2018 | 24.74 | 24.95 | 24.40 | 24.66 | 1,878,834 | -0.19(-0.77%) |
Mar 14, 2018 | 25.00 | 25.13 | 24.66 | 24.85 | 2,285,251 | +0.42(+1.71%) |
Mar 13, 2018 | 24.37 | 24.72 | 24.21 | 24.43 | 2,643,040 | +0.38(+1.58%) |
Mar 12, 2018 | 23.93 | 24.16 | 23.78 | 24.05 | 2,191,331 | +0.13(+0.53%) |
Mar 09, 2018 | 24.41 | 24.62 | 23.75 | 23.92 | 3,433,167 | -0.31(-1.27%) |
Mar 08, 2018 | 25.37 | 25.40 | 23.89 | 24.23 | 5,075,369 | -1.33(-5.20%) |
Mar 07, 2018 | 25.80 | 25.41 | 25.56 | 3,104,271 | -0.18(-0.70%) | |
Mar 06, 2018 | 25.70 | 26.07 | 25.43 | 25.74 | 2,397,826 | +0.47(+1.86%) |
Mar 05, 2018 | 25.16 | 25.32 | 24.84 | 25.27 | 3,546,063 | -0.31(-1.20%) |
Mar 02, 2018 | 25.33 | 25.67 | 25.00 | 25.58 | 3,435,174 | -0.23(-0.88%) |
Mar 01, 2018 | 25.92 | 26.05 | 25.30 | 25.80 | 3,600,639 | -0.05(-0.21%) |
Feb 28, 2018 | 26.47 | 26.66 | 25.86 | 25.86 | 2,955,107 | -0.72(-2.72%) |
Feb 27, 2018 | 26.55 | 26.79 | 26.11 | 26.58 | 3,975,205 | -0.27(-1.01%) |
Feb 26, 2018 | 26.93 | 27.15 | 26.45 | 26.85 | 2,272,767 | +0.14(+0.51%) |
Feb 23, 2018 | 26.51 | 26.85 | 26.07 | 26.72 | 2,805,063 | +0.30(+1.13%) |
Feb 22, 2018 | 26.39 | 26.42 | 2,441,389 | +0.11(+0.41%) | ||
Feb 21, 2018 | 26.13 | 26.90 | 26.13 | 26.31 | 3,090,594 | +0.11(+0.41%) |
Feb 20, 2018 | 26.75 | 26.00 | 26.20 | 4,155,472 | -0.71(-2.66%) | |
Feb 16, 2018 | 26.92 | 26.92 | 26.92 | 0 | -0.52(-1.91%) | |
Feb 15, 2018 | 27.79 | 27.87 | 26.99 | 27.44 | 4,219,212 | -0.05(-0.20%) |
Feb 14, 2018 | 25.42 | 27.80 | 25.40 | 27.50 | 10,604,724 | +0.69(+2.56%) |
Feb 13, 2018 | 25.82 | 27.14 | 25.78 | 26.81 | 6,778,433 | +1.03(+4.00%) |
Feb 12, 2018 | 25.50 | 26.28 | 25.24 | 25.78 | 6,565,363 | +0.71(+2.85%) |
Feb 09, 2018 | 23.98 | 25.20 | 23.98 | 25.06 | 7,129,110 | +1.19(+4.96%) |
Feb 08, 2018 | 24.93 | 25.26 | 23.88 | 23.88 | 6,175,470 | -1.09(-4.38%) |
Feb 07, 2018 | 25.89 | 25.89 | 24.84 | 24.97 | 4,817,152 | -1.01(-3.90%) |
Feb 06, 2018 | 24.43 | 26.15 | 24.08 | 25.99 | 6,217,670 | +0.76(+3.01%) |
Feb 05, 2018 | 25.43 | 26.45 | 24.76 | 25.23 | 4,052,420 | -0.41(-1.59%) |
Feb 02, 2018 | 26.63 | 26.95 | 25.57 | 25.63 | 4,671,547 | -1.46(-5.38%) |
Feb 01, 2018 | 26.11 | 27.40 | 26.03 | 27.09 | 4,189,924 | +0.81(+3.06%) |
Jan 31, 2018 | 26.57 | 26.67 | 26.11 | 26.28 | 4,022,323 | -0.12(-0.45%) |
Jan 30, 2018 | 26.47 | 26.79 | 26.47 | 26.40 | 3,494,706 | -0.17(-0.65%) |
Jan 29, 2018 | 26.65 | 27.12 | 26.40 | 26.57 | 3,226,304 | +0.01(+0.03%) |
Jan 26, 2018 | 26.37 | 26.68 | 26.19 | 26.56 | 2,344,999 | +0.24(+0.93%) |
Jan 25, 2018 | 26.65 | 26.93 | 25.98 | 26.32 | 4,200,850 | -0.02(-0.07%) |
Jan 24, 2018 | 26.26 | 26.60 | 26.06 | 26.34 | 4,862,779 | +0.49(+1.89%) |
Jan 23, 2018 | 25.81 | 25.93 | 25.13 | 25.85 | 5,311,418 | -0.49(-1.86%) |
Jan 22, 2018 | 26.56 | 26.66 | 25.68 | 26.34 | 5,561,757 | -0.29(-1.09%) |
Jan 19, 2018 | 26.40 | 26.89 | 26.34 | 26.63 | 3,779,673 | +0.17(+0.65%) |
Jan 18, 2018 | 27.04 | 27.04 | 26.37 | 26.46 | 4,628,597 | -0.57(-2.11%) |
Jan 17, 2018 | 26.87 | 27.06 | 26.67 | 27.03 | 4,814,056 | +0.08(+0.30%) |
Jan 16, 2018 | 27.32 | 27.42 | 26.85 | 26.94 | 6,201,881 | -0.78(-2.81%) |
Jan 12, 2018 | 27.72 | 27.72 | 27.72 | 0 | +0.37(+1.36%) | |
Jan 11, 2018 | 26.90 | 27.41 | 26.54 | 27.35 | 5,410,284 | +1.02(+3.88%) |
Jan 10, 2018 | 26.37 | 25.74 | 26.33 | 5,107,184 | +0.53(+2.07%) | |
Jan 09, 2018 | 25.98 | 26.12 | 25.48 | 25.80 | 6,372,559 | -0.07(-0.28%) |
Jan 08, 2018 | 24.76 | 25.88 | 24.75 | 25.87 | 7,318,331 | +1.14(+4.61%) |
Jan 05, 2018 | 24.52 | 24.84 | 24.37 | 24.73 | 4,973,605 | +0.20(+0.81%) |
Jan 04, 2018 | 24.28 | 24.60 | 24.21 | 24.53 | 4,410,911 | +0.47(+1.96%) |
Jan 03, 2018 | 24.38 | 24.43 | 23.96 | 24.06 | 4,807,900 | -0.31(-1.26%) |
Jan 02, 2018 | 23.80 | 24.42 | 23.75 | 24.37 | 4,985,010 | +0.69(+2.90%) |
Dec 29, 2017 | 23.68 | 23.68 | 23.68 | 0 | -0.40(-1.65%) | |
Dec 28, 2017 | 24.13 | 24.27 | 23.69 | 24.08 | 3,608,168 | +0.22(+0.91%) |
Dec 27, 2017 | 23.52 | 23.91 | 23.43 | 23.86 | 4,072,761 | +0.33(+1.42%) |
Dec 26, 2017 | 22.98 | 23.60 | 22.95 | 23.52 | 3,553,787 | +0.53(+2.32%) |
Dec 22, 2017 | 22.78 | 23.12 | 22.71 | 22.99 | 2,860,831 | +0.17(+0.75%) |
Dec 21, 2017 | 22.52 | 22.93 | 22.47 | 22.82 | 3,786,784 | +0.44(+1.98%) |
Dec 20, 2017 | 22.17 | 22.43 | 21.90 | 22.38 | 4,588,955 | +0.66(+3.04%) |
Dec 19, 2017 | 21.85 | 22.17 | 21.68 | 21.71 | 4,854,319 | -0.13(-0.58%) |
Dec 18, 2017 | 21.62 | 21.96 | 21.59 | 21.84 | 5,446,471 | +0.29(+1.34%) |
Dec 15, 2017 | 21.46 | 21.81 | 21.30 | 21.55 | 4,950,657 | +0.37(+1.75%) |
Dec 14, 2017 | 21.41 | 21.63 | 21.17 | 21.18 | 3,340,167 | -0.05(-0.21%) |
Dec 13, 2017 | 20.83 | 21.34 | 20.75 | 21.23 | 8,023,691 | +0.43(+2.09%) |
Dec 12, 2017 | 20.71 | 21.00 | 20.65 | 20.79 | 3,567,308 | +0.13(+0.64%) |
Dec 11, 2017 | 20.60 | 20.84 | 20.56 | 20.66 | 3,007,493 | +0.24(+1.17%) |
Dec 08, 2017 | 20.51 | 20.83 | 20.40 | 20.42 | 3,854,747 | +0.20(+1.01%) |
Dec 07, 2017 | 20.10 | 20.37 | 20.05 | 20.21 | 4,179,879 | -0.02(-0.09%) |
Dec 06, 2017 | 20.40 | 20.77 | 20.22 | 20.23 | 5,113,218 | -0.05(-0.26%) |
Dec 05, 2017 | 20.21 | 20.45 | 19.97 | 20.29 | 6,189,900 | -0.60(-2.89%) |
Dec 04, 2017 | 20.37 | 21.22 | 20.37 | 20.89 | 4,959,265 | +0.20(+0.94%) |
Dec 01, 2017 | 20.76 | 20.86 | 20.43 | 20.69 | 4,835,367 | +0.29(+1.44%) |
Nov 30, 2017 | 19.96 | 20.69 | 19.94 | 20.40 | 5,150,593 | +0.28(+1.37%) |
Nov 29, 2017 | 20.24 | 20.32 | 19.85 | 20.13 | 3,910,296 | -0.19(-0.92%) |
Nov 28, 2017 | 20.06 | 20.44 | 19.86 | 20.31 | 2,985,505 | -0.07(-0.35%) |
Nov 27, 2017 | 20.66 | 20.69 | 20.27 | 20.38 | 3,453,199 | -0.46(-2.21%) |
Nov 24, 2017 | 20.66 | 20.96 | 20.65 | 20.84 | 2,090,101 | +0.38(+1.87%) |
Nov 22, 2017 | 20.14 | 20.65 | 20.05 | 20.46 | 4,348,931 | +0.56(+2.81%) |
Nov 21, 2017 | 19.75 | 20.10 | 19.72 | 19.90 | 3,371,893 | +0.29(+1.49%) |
Nov 20, 2017 | 19.43 | 19.73 | 19.33 | 19.61 | 3,064,117 | +0.14(+0.73%) |
Nov 17, 2017 | 19.02 | 19.63 | 18.94 | 19.47 | 5,823,367 | +0.63(+3.35%) |
Nov 16, 2017 | 18.99 | 19.18 | 18.79 | 18.84 | 4,986,384 | +0.01(+0.05%) |
Nov 15, 2017 | 18.56 | 18.86 | 18.13 | 18.83 | 2,908,850 | +0.01(+0.05%) |
Nov 14, 2017 | 19.18 | 19.26 | 18.75 | 18.82 | 4,007,371 | -0.57(-2.93%) |
Nov 13, 2017 | 18.99 | 19.73 | 18.99 | 19.39 | 3,874,944 | +0.28(+1.44%) |
Nov 10, 2017 | 19.10 | 19.24 | 18.96 | 19.11 | 2,772,365 | +0.07(+0.37%) |
Nov 09, 2017 | 19.11 | 19.20 | 18.88 | 19.04 | 2,759,500 | -0.35(-1.79%) |
Nov 08, 2017 | 19.18 | 19.50 | 19.18 | 19.39 | 4,152,314 | +0.33(+1.72%) |
Nov 07, 2017 | 18.91 | 19.14 | 18.85 | 19.06 | 2,812,628 | +0.01(+0.05%) |
Nov 06, 2017 | 18.71 | 19.17 | 18.54 | 19.05 | 4,481,639 | +0.55(+2.97%) |
Nov 03, 2017 | 18.58 | 18.58 | 18.27 | 18.50 | 3,832,133 | -0.12(-0.67%) |
Nov 02, 2017 | 18.65 | 18.90 | 18.53 | 18.63 | 4,180,823 | -0.11(-0.57%) |
Nov 01, 2017 | 18.66 | 18.95 | 18.51 | 18.73 | 7,939,135 | +0.59(+3.23%) |
Oct 31, 2017 | 18.20 | 18.38 | 18.07 | 18.15 | 4,225,874 | -0.28(-1.54%) |
Oct 30, 2017 | 18.55 | 18.87 | 18.28 | 18.43 | 5,768,742 | -0.09(-0.48%) |
Oct 27, 2017 | 18.08 | 18.61 | 17.81 | 18.52 | 8,494,008 | +0.02(+0.10%) |
Oct 26, 2017 | 19.75 | 19.78 | 18.34 | 18.50 | 19,396,578 | -1.81(-8.92%) |
Oct 25, 2017 | 20.59 | 20.65 | 20.19 | 20.31 | 6,969,784 | -0.44(-2.14%) |
Oct 24, 2017 | 20.45 | 20.80 | 20.37 | 20.76 | 5,506,926 | +0.40(+1.96%) |
Oct 23, 2017 | 20.09 | 20.48 | 20.02 | 20.36 | 5,787,675 | +0.17(+0.84%) |
Oct 20, 2017 | 19.85 | 20.36 | 19.77 | 20.19 | 6,164,047 | +0.40(+2.02%) |
Oct 19, 2017 | 19.44 | 19.84 | 19.26 | 19.79 | 5,533,441 | +0.12(+0.59%) |
Oct 18, 2017 | 19.94 | 20.04 | 19.46 | 19.67 | 5,267,502 | -0.28(-1.42%) |
Oct 17, 2017 | 20.28 | 20.28 | 19.87 | 19.96 | 4,084,944 | -0.46(-2.26%) |
Oct 16, 2017 | 20.93 | 21.01 | 20.35 | 20.42 | 5,982,976 | +0.06(+0.31%) |
Oct 13, 2017 | 20.72 | 20.94 | 20.29 | 20.36 | 5,206,300 | +0.07(+0.35%) |
Oct 12, 2017 | 20.20 | 20.48 | 20.16 | 20.29 | 3,572,899 | +0.06(+0.31%) |
Oct 11, 2017 | 20.02 | 20.28 | 19.89 | 20.22 | 3,760,159 | +0.28(+1.38%) |
Oct 10, 2017 | 19.89 | 20.16 | 19.83 | 19.95 | 4,025,038 | +0.29(+1.49%) |
Oct 09, 2017 | 20.45 | 20.45 | 19.50 | 19.66 | 4,647,949 | -0.74(-3.61%) |
Oct 06, 2017 | 20.34 | 20.52 | 20.17 | 20.39 | 3,457,150 | -0.04(-0.17%) |
Oct 05, 2017 | 20.09 | 20.72 | 20.07 | 20.43 | 7,257,305 | +0.70(+3.56%) |
Oct 04, 2017 | 19.99 | 20.06 | 19.66 | 19.73 | 4,289,547 | -0.19(-0.94%) |
Oct 03, 2017 | 19.36 | 19.91 | 19.13 | 19.91 | 7,983,971 | +0.68(+3.56%) |
Oct 02, 2017 | 18.74 | 19.26 | 18.71 | 19.23 | 4,542,059 | +0.51(+2.70%) |
Sep 29, 2017 | 18.95 | 19.03 | 18.66 | 18.72 | 3,525,035 | -0.25(-1.31%) |
Sep 28, 2017 | 18.82 | 19.00 | 18.51 | 18.97 | 5,108,948 | +0.12(+0.61%) |
Sep 27, 2017 | 18.84 | 19.05 | 18.70 | 18.86 | 3,602,186 | +0.12(+0.62%) |
Sep 26, 2017 | 18.79 | 19.10 | 18.70 | 18.74 | 6,727,158 | -0.12(-0.61%) |
Sep 25, 2017 | 19.47 | 19.47 | 18.74 | 18.86 | 5,339,772 | -0.64(-3.28%) |
Sep 22, 2017 | 19.18 | 19.51 | 19.16 | 19.50 | 6,383,360 | +0.13(+0.69%) |
Sep 21, 2017 | 19.05 | 19.52 | 18.81 | 19.36 | 6,709,720 | +0.01(+0.05%) |
Sep 20, 2017 | 19.60 | 19.71 | 19.14 | 19.35 | 8,087,364 | -0.05(-0.27%) |
Sep 19, 2017 | 19.02 | 19.57 | 18.94 | 19.41 | 7,719,777 | +0.40(+2.10%) |
Sep 18, 2017 | 18.73 | 19.18 | 18.64 | 19.01 | 7,181,126 | +0.31(+1.66%) |
Sep 15, 2017 | 19.14 | 19.22 | 18.65 | 18.70 | 8,282,069 | -0.45(-2.36%) |
Sep 14, 2017 | 19.13 | 19.22 | 18.78 | 19.15 | 10,135,464 | -0.30(-1.55%) |
Sep 13, 2017 | 20.16 | 20.28 | 19.37 | 19.45 | 9,305,232 | -1.08(-5.26%) |
Sep 12, 2017 | 20.59 | 20.76 | 20.27 | 20.53 | 5,221,879 | -0.15(-0.73%) |
Sep 11, 2017 | 20.52 | 20.95 | 20.51 | 20.68 | 5,233,465 | +0.10(+0.47%) |
Sep 08, 2017 | 21.45 | 21.50 | 20.30 | 20.58 | 9,498,003 | -1.20(-5.53%) |
Sep 07, 2017 | 21.71 | 21.81 | 21.33 | 21.79 | 6,759,136 | +0.35(+1.65%) |
Sep 06, 2017 | 21.12 | 21.65 | 21.06 | 21.43 | 11,268,383 | +0.35(+1.68%) |
Sep 05, 2017 | 21.58 | 21.93 | 20.83 | 21.08 | 19,630,790 | -1.47(-6.52%) |
Sep 01, 2017 | 22.26 | 22.74 | 22.13 | 22.55 | 4,248,206 | +0.47(+2.13%) |
Aug 31, 2017 | 22.19 | 22.32 | 21.97 | 22.08 | 4,732,750 | +0.04(+0.16%) |
Aug 30, 2017 | 22.16 | 22.46 | 22.03 | 22.05 | 3,983,161 | -0.30(-1.35%) |
Aug 29, 2017 | 22.01 | 22.37 | 21.77 | 22.35 | 3,888,021 | +0.19(+0.84%) |
Aug 28, 2017 | 21.99 | 22.22 | 21.97 | 22.16 | 2,580,833 | +0.32(+1.46%) |
Aug 25, 2017 | 21.86 | 21.97 | 21.56 | 21.84 | 3,496,080 | +0.25(+1.15%) |
Aug 24, 2017 | 21.59 | 21.77 | 21.37 | 21.59 | 2,995,909 | -0.03(-0.12%) |
Aug 23, 2017 | 21.12 | 21.68 | 21.05 | 21.62 | 3,337,310 | +0.34(+1.58%) |
Aug 22, 2017 | 21.29 | 21.39 | 21.14 | 21.28 | 2,871,582 | +0.22(+1.05%) |
Aug 21, 2017 | 20.89 | 21.26 | 20.82 | 21.06 | 4,457,967 | +0.43(+2.06%) |
Aug 18, 2017 | 20.74 | 20.85 | 20.56 | 20.64 | 2,654,719 | +0.19(+0.91%) |
Aug 17, 2017 | 20.55 | 20.81 | 20.43 | 20.45 | 4,643,981 | -0.41(-1.95%) |
Aug 16, 2017 | 20.17 | 20.88 | 20.11 | 20.86 | 6,494,955 | +1.19(+6.03%) |
Aug 15, 2017 | 19.69 | 19.80 | 19.51 | 19.67 | 2,994,149 | -0.10(-0.49%) |
Aug 14, 2017 | 19.65 | 19.92 | 19.58 | 19.77 | 3,362,890 | +0.12(+0.63%) |
Aug 11, 2017 | 19.22 | 19.69 | 19.22 | 19.65 | 3,927,810 | -0.05(-0.27%) |
Aug 10, 2017 | 19.80 | 20.13 | 19.65 | 19.70 | 3,941,101 | -0.40(-1.98%) |
Aug 09, 2017 | 20.15 | 20.28 | 19.83 | 20.10 | 4,080,693 | -0.23(-1.13%) |
Aug 08, 2017 | 19.96 | 20.35 | 19.88 | 20.33 | 5,317,978 | +0.16(+0.79%) |
Aug 07, 2017 | 20.07 | 20.31 | 19.96 | 20.17 | 3,347,242 | +0.38(+1.92%) |
Aug 04, 2017 | 19.24 | 19.90 | 19.22 | 19.79 | 4,546,016 | +0.58(+3.04%) |
Aug 03, 2017 | 19.34 | 19.49 | 19.00 | 19.20 | 3,488,558 | -0.27(-1.36%) |
Aug 02, 2017 | 19.03 | 19.49 | 18.85 | 19.47 | 4,018,855 | +0.36(+1.90%) |
Aug 01, 2017 | 19.17 | 19.30 | 19.01 | 19.11 | 2,908,726 | -0.11(-0.55%) |
Jul 31, 2017 | 18.99 | 19.28 | 18.91 | 19.21 | 4,185,637 | +0.43(+2.26%) |
Jul 28, 2017 | 18.76 | 18.87 | 18.58 | 18.79 | 3,507,335 | -0.04(-0.19%) |
Jul 27, 2017 | 18.97 | 19.33 | 18.26 | 18.82 | 7,458,127 | +0.14(+0.76%) |
Jul 26, 2017 | 18.44 | 18.85 | 18.15 | 18.68 | 9,480,457 | +0.44(+2.43%) |
Jul 25, 2017 | 17.82 | 18.47 | 17.82 | 18.24 | 5,952,450 | +0.80(+4.57%) |
Jul 24, 2017 | 17.31 | 17.52 | 17.20 | 17.44 | 4,061,901 | +0.19(+1.13%) |
Jul 21, 2017 | 17.15 | 17.34 | 16.96 | 17.25 | 7,142,168 | +0.18(+1.04%) |
Jul 20, 2017 | 17.02 | 17.40 | 16.94 | 17.07 | 3,529,685 | -0.12(-0.72%) |
Jul 19, 2017 | 17.15 | 17.49 | 17.02 | 17.19 | 5,100,797 | +0.03(+0.15%) |
Jul 18, 2017 | 17.21 | 17.27 | 16.86 | 17.17 | 3,180,468 | +0.02(+0.10%) |
Jul 17, 2017 | 17.32 | 17.40 | 17.08 | 17.15 | 3,866,924 | +0.05(+0.31%) |
Jul 14, 2017 | 17.04 | 17.22 | 16.89 | 17.09 | 3,047,986 | +0.15(+0.89%) |
Jul 13, 2017 | 16.70 | 17.02 | 16.60 | 16.94 | 2,887,304 | +0.20(+1.22%) |
Jul 12, 2017 | 17.05 | 17.36 | 16.61 | 16.74 | 5,057,532 | -0.06(-0.37%) |
Jul 11, 2017 | 16.35 | 16.83 | 16.18 | 16.80 | 7,098,101 | +0.54(+3.32%) |
Jul 10, 2017 | 15.54 | 16.34 | 15.34 | 16.26 | 3,901,024 | +0.61(+3.91%) |
Jul 07, 2017 | 15.93 | 15.93 | 15.62 | 15.65 | 3,774,713 | -0.19(-1.23%) |
Jul 06, 2017 | 15.82 | 15.96 | 15.52 | 15.85 | 4,627,849 | +0.19(+1.19%) |
Jul 05, 2017 | 15.52 | 15.74 | 15.23 | 15.66 | 4,832,666 | +0.09(+0.57%) |
Jul 03, 2017 | 15.46 | 15.66 | 15.41 | 15.57 | 1,820,606 | +0.22(+1.44%) |
Jun 30, 2017 | 15.47 | 15.59 | 14.86 | 15.35 | 4,819,877 | +0.04(+0.29%) |
Jun 29, 2017 | 15.62 | 15.88 | 14.82 | 15.31 | 7,209,090 | +0.04(+0.29%) |
Jun 28, 2017 | 14.92 | 15.36 | 14.90 | 15.26 | 4,779,319 | +0.63(+4.30%) |
Jun 27, 2017 | 14.96 | 15.06 | 14.63 | 14.63 | 4,636,655 | +0.01(+0.06%) |
Jun 26, 2017 | 14.88 | 15.01 | 14.46 | 14.62 | 5,226,713 | -0.04(-0.24%) |
Jun 23, 2017 | 14.23 | 14.77 | 13.89 | 14.66 | 7,838,793 | +0.59(+4.22%) |
Jun 22, 2017 | 13.66 | 14.50 | 13.66 | 14.07 | 8,808,049 | +0.51(+3.79%) |
Jun 21, 2017 | 13.37 | 13.63 | 13.22 | 13.55 | 9,627,604 | +0.29(+2.20%) |
Jun 20, 2017 | 13.54 | 13.61 | 13.15 | 13.26 | 5,860,076 | -0.41(-2.98%) |
Jun 19, 2017 | 13.38 | 13.83 | 13.38 | 13.67 | 8,590,380 | +0.43(+3.28%) |
Jun 16, 2017 | 14.22 | 14.26 | 12.90 | 13.23 | 15,529,267 | -1.19(-8.23%) |
Jun 15, 2017 | 14.72 | 14.92 | 14.22 | 14.42 | 4,779,761 | -0.59(-3.95%) |
Jun 14, 2017 | 15.68 | 15.75 | 14.85 | 15.01 | 7,146,545 | -0.60(-3.86%) |
Jun 13, 2017 | 15.50 | 15.74 | 15.41 | 15.62 | 2,696,881 | -0.03(-0.17%) |
Jun 12, 2017 | 15.76 | 16.22 | 15.52 | 15.64 | 4,389,831 | -0.16(-1.00%) |
Jun 09, 2017 | 15.60 | 16.10 | 15.59 | 15.80 | 5,718,355 | -0.18(-1.10%) |
Jun 08, 2017 | 15.44 | 16.04 | 15.43 | 15.98 | 4,160,360 | +0.55(+3.60%) |
Jun 07, 2017 | 15.80 | 15.88 | 15.29 | 15.42 | 3,473,432 | -0.41(-2.56%) |
Jun 06, 2017 | 15.31 | 15.85 | 15.20 | 15.83 | 4,264,262 | +0.47(+3.04%) |
Jun 05, 2017 | 15.25 | 15.51 | 15.07 | 15.36 | 3,565,531 | -0.03(-0.17%) |
Jun 02, 2017 | 15.70 | 15.75 | 15.18 | 15.39 | 4,500,361 | -0.46(-2.89%) |
Jun 01, 2017 | 15.70 | 15.95 | 15.61 | 15.84 | 4,117,739 | +0.11(+0.73%) |
May 31, 2017 | 16.42 | 16.43 | 15.53 | 15.73 | 8,937,831 | -0.83(-5.00%) |
May 30, 2017 | 16.56 | 16.64 | 16.38 | 16.56 | 3,474,705 | +0.08(+0.48%) |
May 26, 2017 | 16.29 | 16.58 | 16.27 | 16.48 | 3,066,160 | +0.13(+0.81%) |
May 25, 2017 | 16.28 | 16.71 | 16.18 | 16.35 | 3,313,564 | +0.04(+0.27%) |
May 24, 2017 | 16.32 | 16.57 | 16.18 | 16.30 | 3,978,672 | -0.20(-1.23%) |
May 23, 2017 | 16.89 | 16.90 | 16.39 | 16.51 | 3,964,777 | -0.46(-2.70%) |
May 22, 2017 | 16.58 | 17.00 | 16.50 | 16.96 | 3,618,994 | +0.50(+3.05%) |
May 19, 2017 | 16.06 | 16.57 | 16.05 | 16.46 | 3,459,139 | +0.56(+3.55%) |
May 18, 2017 | 15.66 | 16.18 | 15.35 | 15.90 | 5,231,798 | +0.00(+0.00%) |
May 17, 2017 | 16.29 | 16.46 | 15.90 | 15.90 | 4,186,010 | -0.64(-3.89%) |
May 16, 2017 | 16.48 | 16.69 | 16.36 | 16.54 | 4,670,820 | +0.24(+1.46%) |
May 15, 2017 | 16.55 | 16.61 | 16.21 | 16.30 | 4,057,258 | +0.06(+0.38%) |
May 12, 2017 | 16.20 | 16.46 | 16.14 | 16.24 | 5,140,306 | +0.29(+1.82%) |
May 11, 2017 | 16.06 | 16.13 | 15.83 | 15.95 | 4,987,267 | -0.08(-0.49%) |
May 10, 2017 | 16.12 | 16.21 | 15.92 | 16.03 | 3,999,398 | +0.08(+0.50%) |
May 09, 2017 | 16.24 | 16.53 | 15.87 | 15.95 | 4,446,917 | -0.14(-0.88%) |
May 08, 2017 | 16.03 | 16.17 | 15.77 | 16.09 | 4,659,373 | -0.24(-1.46%) |
May 05, 2017 | 16.07 | 16.37 | 15.99 | 16.33 | 8,084,156 | +0.34(+2.15%) |
May 04, 2017 | 16.75 | 16.83 | 15.93 | 15.99 | 11,001,926 | -1.15(-6.68%) |
May 03, 2017 | 17.83 | 17.83 | 17.02 | 17.13 | 7,496,989 | -1.03(-5.67%) |
May 02, 2017 | 18.25 | 18.35 | 18.05 | 18.16 | 3,301,766 | -0.22(-1.20%) |
May 01, 2017 | 18.26 | 18.43 | 18.09 | 18.38 | 2,818,975 | +0.11(+0.63%) |
Apr 28, 2017 | 18.28 | 18.54 | 18.21 | 18.27 | 4,659,780 | +0.06(+0.34%) |
Apr 27, 2017 | 18.61 | 18.69 | 17.84 | 18.21 | 8,626,755 | -0.56(-3.00%) |
Apr 26, 2017 | 18.30 | 19.36 | 18.28 | 18.77 | 5,648,847 | +0.04(+0.23%) |
Apr 25, 2017 | 18.55 | 18.76 | 17.95 | 18.72 | 16,895,898 | -0.62(-3.19%) |
Apr 24, 2017 | 19.46 | 19.68 | 19.30 | 19.34 | 5,093,494 | +0.15(+0.78%) |
Apr 21, 2017 | 19.05 | 19.38 | 18.91 | 19.19 | 10,594,169 | +0.19(+0.97%) |
Apr 20, 2017 | 18.92 | 19.12 | 18.75 | 19.01 | 5,758,654 | +0.33(+1.79%) |
Apr 19, 2017 | 19.09 | 19.17 | 18.59 | 18.67 | 4,914,883 | -0.27(-1.44%) |
Apr 18, 2017 | 19.18 | 19.29 | 18.62 | 18.95 | 9,755,242 | -0.77(-3.93%) |
Apr 17, 2017 | 19.61 | 19.86 | 19.53 | 19.72 | 5,218,039 | +0.34(+1.77%) |
Apr 13, 2017 | 19.86 | 19.91 | 19.34 | 19.38 | 4,850,016 | -0.28(-1.43%) |
Apr 12, 2017 | 20.51 | 20.72 | 19.46 | 19.66 | 7,400,482 | -1.17(-5.62%) |
Apr 11, 2017 | 21.15 | 21.19 | 20.48 | 20.83 | 4,811,532 | -0.26(-1.25%) |
Apr 10, 2017 | 20.79 | 21.20 | 20.79 | 21.09 | 3,333,023 | +0.38(+1.83%) |
Apr 07, 2017 | 20.72 | 21.17 | 20.64 | 20.72 | 4,873,548 | -0.27(-1.30%) |
Apr 06, 2017 | 20.71 | 21.12 | 20.57 | 20.99 | 5,676,160 | +0.58(+2.85%) |
Apr 05, 2017 | 20.89 | 21.06 | 20.37 | 20.41 | 7,161,044 | -0.06(-0.30%) |
Apr 04, 2017 | 20.22 | 20.66 | 20.09 | 20.47 | 7,044,118 | +0.28(+1.40%) |