Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 21.21 | 21.41 | 20.86 | 20.86 | 2,116,174 | -0.40(-1.87%) |
Apr 27, 2018 | 21.25 | 21.58 | 21.05 | 21.25 | 2,585,143 | +0.11(+0.50%) |
Apr 26, 2018 | 21.60 | 21.61 | 20.97 | 21.15 | 5,914,288 | +0.45(+2.17%) |
Apr 25, 2018 | 20.87 | 20.93 | 20.58 | 20.70 | 2,555,034 | -0.18(-0.84%) |
Apr 24, 2018 | 20.94 | 21.14 | 20.71 | 20.88 | 2,099,758 | +0.02(+0.08%) |
Apr 23, 2018 | 20.97 | 21.08 | 20.71 | 20.86 | 1,258,750 | -0.04(-0.21%) |
Apr 20, 2018 | 20.85 | 21.03 | 20.61 | 20.90 | 1,702,433 | -0.02(-0.08%) |
Apr 19, 2018 | 20.85 | 21.03 | 20.69 | 20.92 | 959,558 | +0.07(+0.34%) |
Apr 18, 2018 | 20.96 | 21.10 | 20.74 | 20.85 | 1,484,990 | -0.01(-0.04%) |
Apr 17, 2018 | 20.90 | 21.13 | 20.72 | 20.86 | 1,282,854 | +0.01(+0.04%) |
Apr 16, 2018 | 20.58 | 21.10 | 20.58 | 20.85 | 2,037,185 | +0.31(+1.50%) |
Apr 13, 2018 | 20.53 | 20.75 | 19.93 | 20.54 | 3,586,071 | +0.03(+0.13%) |
Apr 12, 2018 | 21.10 | 21.33 | 20.45 | 20.51 | 2,743,757 | -0.57(-2.72%) |
Apr 11, 2018 | 21.40 | 21.77 | 20.91 | 21.09 | 1,893,856 | -0.41(-1.89%) |
Apr 10, 2018 | 21.69 | 21.70 | 21.31 | 21.49 | 2,860,778 | +0.05(+0.25%) |
Apr 09, 2018 | 21.96 | 21.96 | 21.36 | 21.44 | 1,822,872 | -0.33(-1.50%) |
Apr 06, 2018 | 21.81 | 22.04 | 21.68 | 21.77 | 1,430,581 | -0.10(-0.44%) |
Apr 05, 2018 | 21.88 | 21.95 | 21.51 | 21.86 | 1,228,943 | +0.08(+0.36%) |
Apr 04, 2018 | 21.20 | 21.90 | 21.12 | 21.78 | 912,745 | +0.20(+0.94%) |
Apr 03, 2018 | 21.32 | 21.64 | 21.25 | 21.58 | 693,997 | +0.36(+1.70%) |
Apr 02, 2018 | 21.42 | 21.72 | 20.96 | 21.22 | 1,082,000 | -0.19(-0.86%) |
Mar 29, 2018 | 21.40 | 21.40 | 21.40 | 0 | -0.04(-0.16%) | |
Mar 28, 2018 | 21.23 | 21.70 | 21.18 | 21.44 | 788,968 | +0.19(+0.87%) |
Mar 27, 2018 | 21.61 | 21.82 | 21.16 | 21.25 | 1,411,017 | -0.33(-1.51%) |
Mar 26, 2018 | 21.24 | 21.70 | 21.24 | 21.58 | 2,036,248 | +0.58(+2.77%) |
Mar 23, 2018 | 20.91 | 21.48 | 20.77 | 21.00 | 1,574,813 | +0.11(+0.51%) |
Mar 22, 2018 | 21.02 | 21.22 | 20.81 | 20.89 | 810,886 | -0.37(-1.74%) |
Mar 21, 2018 | 21.30 | 21.82 | 21.18 | 21.26 | 1,366,949 | -0.04(-0.17%) |
Mar 20, 2018 | 21.25 | 21.91 | 21.25 | 21.30 | 1,592,959 | +0.14(+0.67%) |
Mar 19, 2018 | 20.96 | 21.20 | 20.88 | 21.16 | 949,681 | +0.13(+0.63%) |
Mar 16, 2018 | 20.78 | 21.20 | 20.70 | 21.03 | 1,264,504 | +0.27(+1.32%) |
Mar 15, 2018 | 20.86 | 21.04 | 20.59 | 20.75 | 768,619 | -0.07(-0.34%) |
Mar 14, 2018 | 21.33 | 21.41 | 20.80 | 20.82 | 1,008,169 | -0.49(-2.32%) |
Mar 13, 2018 | 21.55 | 21.72 | 21.26 | 21.32 | 828,774 | -0.09(-0.41%) |
Mar 12, 2018 | 21.56 | 21.56 | 21.24 | 21.40 | 642,644 | -0.08(-0.37%) |
Mar 09, 2018 | 21.16 | 21.55 | 21.11 | 21.48 | 1,257,808 | +0.34(+1.58%) |
Mar 08, 2018 | 21.24 | 21.26 | 20.96 | 21.15 | 1,336,294 | -0.01(-0.04%) |
Mar 07, 2018 | 21.18 | 21.16 | 1,017,678 | +0.20(+0.97%) | ||
Mar 06, 2018 | 21.04 | 21.19 | 20.81 | 20.96 | 1,194,767 | -0.11(-0.50%) |
Mar 05, 2018 | 20.96 | 21.20 | 20.91 | 21.06 | 1,631,453 | +0.13(+0.63%) |
Mar 02, 2018 | 20.63 | 20.97 | 20.10 | 20.93 | 3,410,020 | +0.73(+3.62%) |
Mar 01, 2018 | 19.98 | 20.57 | 19.61 | 20.20 | 2,382,798 | -0.08(-0.39%) |
Feb 28, 2018 | 20.61 | 20.83 | 20.23 | 20.28 | 1,001,096 | -0.32(-1.58%) |
Feb 27, 2018 | 20.88 | 21.07 | 20.51 | 20.60 | 1,360,991 | -0.25(-1.18%) |
Feb 26, 2018 | 20.99 | 21.16 | 20.32 | 20.85 | 1,879,340 | -0.32(-1.51%) |
Feb 23, 2018 | 21.28 | 21.46 | 20.81 | 21.17 | 2,181,392 | +0.31(+1.50%) |
Feb 22, 2018 | 20.86 | 4,081,368 | +1.52(+7.86%) | |||
Feb 21, 2018 | 18.34 | 19.64 | 18.31 | 19.34 | 2,307,071 | +0.99(+5.41%) |
Feb 20, 2018 | 18.14 | 18.48 | 17.92 | 18.34 | 980,550 | +0.09(+0.48%) |
Feb 16, 2018 | 18.26 | 18.26 | 18.26 | 0 | -0.97(-5.02%) | |
Feb 15, 2018 | 18.75 | 19.37 | 18.75 | 19.22 | 886,728 | +0.57(+3.06%) |
Feb 14, 2018 | 18.17 | 18.73 | 18.16 | 18.65 | 886,120 | +0.44(+2.41%) |
Feb 13, 2018 | 18.14 | 18.28 | 17.97 | 18.21 | 712,672 | +0.01(+0.05%) |
Feb 12, 2018 | 18.28 | 18.57 | 17.88 | 18.20 | 942,329 | +0.00(+0.00%) |
Feb 09, 2018 | 18.40 | 18.40 | 17.68 | 18.20 | 949,643 | -0.01(-0.05%) |
Feb 08, 2018 | 18.70 | 18.21 | 18.21 | 720,492 | -0.37(-1.98%) | |
Feb 07, 2018 | 18.49 | 19.01 | 18.49 | 18.58 | 1,497,552 | +0.02(+0.09%) |
Feb 06, 2018 | 18.13 | 18.72 | 17.99 | 18.56 | 1,237,974 | -0.21(-1.12%) |
Feb 05, 2018 | 19.12 | 19.28 | 18.58 | 18.77 | 548,337 | -0.47(-2.42%) |
Feb 02, 2018 | 19.53 | 19.63 | 19.14 | 19.24 | 434,689 | -0.40(-2.01%) |
Feb 01, 2018 | 19.30 | 19.66 | 19.23 | 19.63 | 427,963 | +0.29(+1.50%) |
Jan 31, 2018 | 19.42 | 19.51 | 19.28 | 19.35 | 507,303 | -0.06(-0.32%) |
Jan 30, 2018 | 19.60 | 19.61 | 19.19 | 19.41 | 856,181 | -0.24(-1.21%) |
Jan 29, 2018 | 19.69 | 19.76 | 19.53 | 19.64 | 911,118 | -0.03(-0.13%) |
Jan 26, 2018 | 19.39 | 19.73 | 19.38 | 19.67 | 819,772 | +0.40(+2.10%) |
Jan 25, 2018 | 19.37 | 19.52 | 19.19 | 19.27 | 569,501 | -0.07(-0.36%) |
Jan 24, 2018 | 19.28 | 19.58 | 19.02 | 19.34 | 778,270 | +0.17(+0.87%) |
Jan 23, 2018 | 19.09 | 19.27 | 19.00 | 19.17 | 663,358 | +0.11(+0.60%) |
Jan 22, 2018 | 19.23 | 19.29 | 18.76 | 19.06 | 778,005 | -0.18(-0.91%) |
Jan 19, 2018 | 18.55 | 19.31 | 18.28 | 19.23 | 1,494,013 | -0.05(-0.27%) |
Jan 18, 2018 | 19.20 | 19.48 | 19.20 | 19.28 | 832,778 | +0.02(+0.09%) |
Jan 17, 2018 | 19.27 | 19.71 | 19.08 | 19.27 | 1,357,424 | +0.10(+0.50%) |
Jan 16, 2018 | 19.71 | 19.84 | 19.07 | 19.17 | 1,492,761 | -0.46(-2.33%) |
Jan 12, 2018 | 19.63 | 19.63 | 19.63 | 0 | +0.02(+0.09%) | |
Jan 11, 2018 | 19.20 | 19.73 | 19.13 | 19.61 | 854,485 | +0.44(+2.29%) |
Jan 10, 2018 | 19.33 | 19.17 | 442,725 | -0.03(-0.14%) | ||
Jan 09, 2018 | 19.28 | 19.45 | 19.12 | 19.20 | 575,604 | -0.07(-0.36%) |
Jan 08, 2018 | 19.18 | 19.36 | 18.86 | 19.27 | 969,350 | +0.04(+0.18%) |
Jan 05, 2018 | 19.50 | 19.59 | 19.20 | 19.23 | 648,228 | -0.11(-0.55%) |
Jan 04, 2018 | 19.48 | 19.72 | 19.27 | 19.34 | 580,353 | -0.04(-0.23%) |
Jan 03, 2018 | 19.09 | 19.57 | 18.98 | 19.38 | 1,065,772 | +0.29(+1.52%) |
Jan 02, 2018 | 18.85 | 18.96 | 18.85 | 19.09 | 779,895 | +0.35(+1.87%) |
Dec 29, 2017 | 18.74 | 18.74 | 18.74 | 0 | -0.22(-1.16%) | |
Dec 28, 2017 | 18.81 | 19.01 | 18.72 | 18.96 | 668,312 | +0.21(+1.12%) |
Dec 27, 2017 | 18.68 | 18.80 | 18.67 | 18.75 | 385,777 | +0.05(+0.28%) |
Dec 26, 2017 | 18.55 | 18.85 | 18.55 | 18.70 | 608,411 | +0.13(+0.71%) |
Dec 22, 2017 | 18.79 | 18.88 | 18.51 | 18.56 | 1,053,386 | -0.06(-0.33%) |
Dec 21, 2017 | 18.44 | 18.79 | 18.41 | 18.63 | 1,077,257 | +0.25(+1.39%) |
Dec 20, 2017 | 18.77 | 18.87 | 18.36 | 18.37 | 551,989 | -0.33(-1.78%) |
Dec 19, 2017 | 18.69 | 18.95 | 18.44 | 18.70 | 832,948 | +0.13(+0.71%) |
Dec 18, 2017 | 18.50 | 18.77 | 18.44 | 18.57 | 969,733 | +0.25(+1.34%) |
Dec 15, 2017 | 18.44 | 18.56 | 18.06 | 18.33 | 2,423,933 | -0.07(-0.38%) |
Dec 14, 2017 | 18.68 | 18.75 | 18.33 | 18.40 | 1,132,275 | -0.29(-1.55%) |
Dec 13, 2017 | 18.84 | 19.03 | 18.63 | 18.69 | 969,030 | -0.08(-0.42%) |
Dec 12, 2017 | 18.79 | 18.88 | 18.60 | 18.77 | 1,189,695 | +0.04(+0.19%) |
Dec 11, 2017 | 18.91 | 18.97 | 18.60 | 18.73 | 1,631,010 | -0.22(-1.16%) |
Dec 08, 2017 | 19.11 | 19.11 | 18.71 | 18.95 | 1,083,698 | -0.11(-0.60%) |
Dec 07, 2017 | 19.16 | 19.33 | 18.99 | 19.06 | 908,008 | -0.02(-0.09%) |
Dec 06, 2017 | 19.02 | 19.48 | 18.94 | 19.08 | 1,996,087 | -0.61(-3.08%) |
Dec 05, 2017 | 19.50 | 19.73 | 18.95 | 19.69 | 1,862,062 | +0.24(+1.22%) |
Dec 04, 2017 | 18.99 | 19.72 | 18.99 | 19.45 | 1,862,597 | +0.63(+3.36%) |
Dec 01, 2017 | 18.91 | 18.91 | 18.50 | 18.82 | 1,118,481 | -0.04(-0.19%) |
Nov 30, 2017 | 18.78 | 19.09 | 18.54 | 18.85 | 1,477,273 | +0.09(+0.47%) |
Nov 29, 2017 | 18.29 | 19.00 | 18.25 | 18.77 | 1,806,012 | +0.49(+2.69%) |
Nov 28, 2017 | 17.85 | 18.44 | 17.56 | 18.27 | 2,270,353 | +0.61(+3.48%) |
Nov 27, 2017 | 18.00 | 18.12 | 17.56 | 17.66 | 1,508,402 | -0.34(-1.90%) |
Nov 24, 2017 | 17.69 | 18.06 | 17.62 | 18.00 | 1,036,399 | +0.33(+1.89%) |
Nov 22, 2017 | 17.80 | 18.12 | 17.48 | 17.67 | 2,646,704 | -0.62(-3.41%) |
Nov 21, 2017 | 18.05 | 18.38 | 17.60 | 18.29 | 4,475,048 | +0.25(+1.41%) |
Nov 20, 2017 | 15.95 | 18.44 | 15.62 | 18.04 | 8,618,909 | +1.99(+12.42%) |
Nov 17, 2017 | 15.61 | 16.07 | 15.60 | 16.04 | 1,321,562 | +0.43(+2.76%) |
Nov 16, 2017 | 15.61 | 15.69 | 15.50 | 15.61 | 1,333,058 | +0.02(+0.11%) |
Nov 15, 2017 | 15.54 | 15.64 | 15.31 | 15.60 | 2,328,057 | +0.01(+0.06%) |
Nov 14, 2017 | 15.35 | 15.88 | 15.22 | 15.59 | 4,113,401 | +0.56(+3.74%) |
Nov 13, 2017 | 14.81 | 15.09 | 14.77 | 15.02 | 1,059,210 | +0.11(+0.77%) |
Nov 10, 2017 | 14.81 | 15.02 | 14.73 | 14.91 | 1,037,851 | +0.04(+0.24%) |
Nov 09, 2017 | 14.79 | 14.95 | 14.68 | 14.88 | 1,405,461 | +0.08(+0.53%) |
Nov 08, 2017 | 14.32 | 14.87 | 14.25 | 14.80 | 3,229,221 | +0.35(+2.42%) |
Nov 07, 2017 | 14.73 | 14.87 | 14.40 | 14.45 | 2,768,606 | -0.36(-2.42%) |
Nov 06, 2017 | 14.97 | 15.23 | 14.62 | 14.81 | 2,163,995 | -0.31(-2.08%) |
Nov 03, 2017 | 15.29 | 16.16 | 15.04 | 15.12 | 4,574,190 | +0.00(+0.00%) |
Nov 02, 2017 | 15.30 | 15.49 | 15.05 | 15.12 | 2,471,621 | -0.26(-1.70%) |
Nov 01, 2017 | 15.60 | 15.69 | 15.35 | 15.38 | 1,228,988 | -0.16(-1.01%) |
Oct 31, 2017 | 15.77 | 15.86 | 15.43 | 15.54 | 1,476,463 | -0.15(-0.95%) |
Oct 30, 2017 | 15.66 | 15.78 | 15.43 | 15.69 | 1,611,499 | -0.03(-0.17%) |
Oct 27, 2017 | 15.55 | 15.91 | 15.55 | 15.71 | 1,301,239 | +0.17(+1.12%) |
Oct 26, 2017 | 15.33 | 15.67 | 15.33 | 15.54 | 970,509 | +0.23(+1.48%) |
Oct 25, 2017 | 15.38 | 15.38 | 15.02 | 15.31 | 987,090 | -0.13(-0.85%) |
Oct 24, 2017 | 15.27 | 15.49 | 15.21 | 15.44 | 971,341 | +0.12(+0.80%) |
Oct 23, 2017 | 15.75 | 15.79 | 15.30 | 15.32 | 954,112 | -0.42(-2.67%) |
Oct 20, 2017 | 15.91 | 16.12 | 15.71 | 15.74 | 1,724,362 | -0.04(-0.22%) |
Oct 19, 2017 | 15.50 | 15.81 | 15.47 | 15.78 | 850,216 | +0.24(+1.58%) |
Oct 18, 2017 | 15.64 | 15.64 | 15.18 | 15.53 | 1,279,618 | -0.17(-1.06%) |
Oct 17, 2017 | 15.26 | 15.87 | 15.24 | 15.70 | 1,011,355 | +0.39(+2.57%) |
Oct 16, 2017 | 15.36 | 15.53 | 15.13 | 15.30 | 1,162,837 | -0.10(-0.68%) |
Oct 13, 2017 | 15.47 | 15.56 | 15.31 | 15.41 | 1,292,509 | -0.07(-0.45%) |
Oct 12, 2017 | 15.21 | 15.49 | 15.02 | 15.48 | 1,379,917 | +0.12(+0.80%) |
Oct 11, 2017 | 15.32 | 15.49 | 15.29 | 15.36 | 649,705 | +0.01(+0.06%) |
Oct 10, 2017 | 15.22 | 15.42 | 15.14 | 15.35 | 831,641 | +0.20(+1.33%) |
Oct 09, 2017 | 15.35 | 15.35 | 14.99 | 15.15 | 1,048,714 | -0.20(-1.31%) |
Oct 06, 2017 | 15.23 | 15.48 | 15.14 | 15.35 | 967,537 | +0.20(+1.33%) |
Oct 05, 2017 | 14.90 | 15.26 | 14.85 | 15.15 | 1,282,683 | +0.30(+2.00%) |
Oct 04, 2017 | 15.03 | 15.23 | 14.82 | 14.85 | 1,152,226 | -0.16(-1.05%) |
Oct 03, 2017 | 15.48 | 15.53 | 14.96 | 15.01 | 1,414,409 | -0.41(-2.66%) |
Oct 02, 2017 | 15.35 | 15.43 | 15.17 | 15.42 | 676,437 | +0.04(+0.23%) |
Sep 29, 2017 | 15.34 | 15.57 | 15.19 | 15.38 | 972,952 | +0.08(+0.51%) |
Sep 28, 2017 | 15.24 | 15.43 | 15.10 | 15.30 | 833,608 | +0.08(+0.52%) |
Sep 27, 2017 | 15.11 | 15.32 | 14.94 | 15.23 | 1,372,188 | +0.15(+0.99%) |
Sep 26, 2017 | 15.15 | 15.15 | 14.89 | 15.08 | 1,498,881 | -0.12(-0.81%) |
Sep 25, 2017 | 15.05 | 15.30 | 14.92 | 15.20 | 1,552,452 | +0.13(+0.87%) |
Sep 22, 2017 | 14.81 | 15.20 | 14.81 | 15.07 | 1,111,559 | +0.26(+1.77%) |
Sep 21, 2017 | 14.87 | 14.93 | 14.68 | 14.81 | 701,075 | -0.09(-0.59%) |
Sep 20, 2017 | 14.70 | 14.91 | 14.67 | 14.89 | 1,059,198 | +0.18(+1.25%) |
Sep 19, 2017 | 14.72 | 14.93 | 14.44 | 14.71 | 1,673,871 | +0.03(+0.18%) |
Sep 18, 2017 | 15.09 | 15.13 | 14.64 | 14.68 | 2,536,178 | -0.33(-2.21%) |
Sep 15, 2017 | 15.02 | 15.28 | 14.84 | 15.02 | 4,559,087 | +0.03(+0.23%) |
Sep 14, 2017 | 15.28 | 15.28 | 14.89 | 14.98 | 2,073,445 | -0.37(-2.39%) |
Sep 13, 2017 | 15.06 | 15.78 | 15.06 | 15.35 | 1,681,235 | +0.27(+1.80%) |
Sep 12, 2017 | 15.12 | 14.69 | 15.08 | 980,227 | +0.33(+2.25%) | |
Sep 11, 2017 | 14.75 | 15.00 | 14.65 | 14.74 | 1,618,137 | +0.12(+0.84%) |
Sep 08, 2017 | 14.28 | 14.83 | 14.20 | 14.62 | 1,496,341 | +0.31(+2.20%) |
Sep 07, 2017 | 14.44 | 14.52 | 14.08 | 14.31 | 2,553,252 | -0.19(-1.33%) |
Sep 06, 2017 | 14.93 | 14.93 | 14.42 | 14.50 | 2,168,865 | -0.47(-3.15%) |
Sep 05, 2017 | 15.01 | 15.02 | 14.67 | 14.97 | 1,728,901 | -0.05(-0.35%) |
Sep 01, 2017 | 14.92 | 15.10 | 14.83 | 15.02 | 862,747 | +0.16(+1.06%) |
Aug 31, 2017 | 14.87 | 14.90 | 14.67 | 14.87 | 1,510,497 | +0.09(+0.59%) |
Aug 30, 2017 | 14.74 | 14.89 | 14.58 | 14.78 | 2,268,611 | +0.07(+0.48%) |
Aug 29, 2017 | 14.94 | 15.03 | 14.58 | 14.71 | 2,407,472 | -0.26(-1.75%) |
Aug 28, 2017 | 15.18 | 15.18 | 14.75 | 14.97 | 1,226,499 | -0.23(-1.50%) |
Aug 25, 2017 | 14.99 | 15.34 | 14.89 | 15.20 | 1,094,802 | +0.27(+1.82%) |
Aug 24, 2017 | 15.08 | 15.19 | 14.93 | 14.93 | 1,804,849 | -0.10(-0.64%) |
Aug 23, 2017 | 14.99 | 15.12 | 14.83 | 15.02 | 2,981,619 | +0.00(+0.00%) |
Aug 22, 2017 | 15.09 | 15.31 | 14.99 | 15.02 | 2,603,293 | -0.07(-0.46%) |
Aug 21, 2017 | 15.51 | 15.51 | 15.04 | 15.09 | 913,674 | -0.41(-2.65%) |
Aug 18, 2017 | 15.29 | 15.63 | 15.29 | 15.50 | 1,775,714 | +0.12(+0.80%) |
Aug 17, 2017 | 15.41 | 15.71 | 15.36 | 15.38 | 1,248,679 | -0.10(-0.68%) |
Aug 16, 2017 | 15.29 | 15.74 | 15.29 | 15.49 | 1,488,187 | +0.28(+1.84%) |
Aug 15, 2017 | 15.29 | 15.40 | 15.16 | 15.21 | 1,349,972 | -0.05(-0.34%) |
Aug 14, 2017 | 15.28 | 15.36 | 15.02 | 15.26 | 1,112,229 | +0.03(+0.17%) |
Aug 11, 2017 | 15.17 | 15.36 | 14.99 | 15.23 | 849,448 | +0.10(+0.69%) |
Aug 10, 2017 | 15.09 | 15.30 | 15.08 | 15.13 | 1,326,241 | +0.03(+0.17%) |
Aug 09, 2017 | 15.15 | 15.27 | 15.00 | 15.10 | 1,040,920 | -0.05(-0.35%) |
Aug 08, 2017 | 15.00 | 15.25 | 14.87 | 15.16 | 2,124,124 | +0.10(+0.70%) |
Aug 07, 2017 | 14.87 | 15.14 | 14.87 | 15.05 | 1,441,607 | +0.12(+0.82%) |
Aug 04, 2017 | 14.75 | 15.01 | 14.63 | 14.93 | 2,417,087 | +0.18(+1.24%) |
Aug 03, 2017 | 15.01 | 15.27 | 14.75 | 14.75 | 1,806,331 | -0.34(-2.25%) |
Aug 02, 2017 | 15.37 | 15.40 | 14.88 | 15.08 | 2,101,766 | -0.30(-1.92%) |
Aug 01, 2017 | 15.23 | 15.43 | 15.00 | 15.38 | 2,646,918 | +0.22(+1.43%) |
Jul 31, 2017 | 15.25 | 15.44 | 15.01 | 15.16 | 2,478,221 | -0.13(-0.85%) |
Jul 28, 2017 | 15.87 | 15.88 | 14.98 | 15.29 | 3,355,253 | -0.65(-4.09%) |
Jul 27, 2017 | 16.10 | 16.12 | 15.79 | 15.95 | 2,923,916 | -0.17(-1.08%) |
Jul 26, 2017 | 17.42 | 17.83 | 15.80 | 16.12 | 7,521,474 | -1.95(-10.78%) |
Jul 25, 2017 | 17.95 | 18.10 | 17.66 | 18.07 | 4,658,438 | +0.14(+0.78%) |
Jul 24, 2017 | 18.39 | 18.55 | 17.92 | 17.93 | 2,302,635 | -0.48(-2.60%) |
Jul 21, 2017 | 18.62 | 18.64 | 18.35 | 18.41 | 1,548,206 | -0.11(-0.61%) |
Jul 20, 2017 | 18.47 | 18.78 | 18.41 | 18.52 | 1,001,154 | +0.03(+0.14%) |
Jul 19, 2017 | 18.15 | 18.79 | 18.15 | 18.49 | 1,643,974 | +0.30(+1.67%) |
Jul 18, 2017 | 18.29 | 18.42 | 18.07 | 18.19 | 1,368,476 | -0.12(-0.67%) |
Jul 17, 2017 | 18.29 | 18.43 | 18.19 | 18.31 | 1,096,144 | -0.05(-0.28%) |
Jul 14, 2017 | 18.63 | 18.73 | 18.35 | 18.36 | 931,105 | -0.27(-1.45%) |
Jul 13, 2017 | 18.59 | 18.76 | 18.33 | 18.63 | 865,457 | +0.03(+0.14%) |
Jul 12, 2017 | 18.65 | 18.88 | 18.55 | 18.61 | 868,381 | +0.05(+0.28%) |
Jul 11, 2017 | 18.36 | 18.61 | 18.29 | 18.56 | 857,548 | +0.20(+1.09%) |
Jul 10, 2017 | 18.44 | 18.49 | 18.16 | 18.36 | 744,366 | -0.05(-0.28%) |
Jul 07, 2017 | 18.41 | 18.54 | 18.28 | 18.41 | 1,113,863 | +0.02(+0.09%) |
Jul 06, 2017 | 18.60 | 18.30 | 18.39 | 1,102,433 | -0.08(-0.42%) | |
Jul 05, 2017 | 18.62 | 18.69 | 18.18 | 18.47 | 1,604,330 | -0.11(-0.61%) |
Jul 03, 2017 | 18.57 | 18.72 | 18.47 | 18.58 | 732,013 | +0.11(+0.61%) |
Jun 30, 2017 | 18.47 | 18.61 | 18.26 | 18.47 | 1,105,951 | +0.03(+0.14%) |
Jun 29, 2017 | 18.25 | 18.65 | 18.25 | 18.44 | 1,048,193 | +0.20(+1.10%) |
Jun 28, 2017 | 18.48 | 18.63 | 18.22 | 18.24 | 2,452,357 | -0.17(-0.90%) |
Jun 27, 2017 | 18.24 | 18.49 | 18.23 | 18.41 | 1,743,620 | +0.20(+1.10%) |
Jun 26, 2017 | 17.99 | 18.28 | 17.98 | 18.21 | 1,949,738 | +0.20(+1.11%) |
Jun 23, 2017 | 17.95 | 18.01 | 2,082,393 | -0.17(-0.96%) | ||
Jun 22, 2017 | 17.77 | 18.24 | 17.46 | 18.18 | 2,894,923 | +0.53(+3.01%) |
Jun 21, 2017 | 17.93 | 18.01 | 17.63 | 17.65 | 1,781,905 | -0.23(-1.31%) |
Jun 20, 2017 | 18.36 | 18.46 | 17.81 | 17.89 | 1,493,192 | -0.57(-3.06%) |
Jun 19, 2017 | 18.45 | 18.71 | 18.18 | 18.45 | 1,295,186 | +0.07(+0.38%) |
Jun 16, 2017 | 17.88 | 18.41 | 17.77 | 18.38 | 2,567,877 | +0.41(+2.27%) |
Jun 15, 2017 | 18.16 | 18.39 | 17.89 | 17.97 | 2,599,162 | -0.35(-1.90%) |
Jun 14, 2017 | 18.46 | 18.75 | 18.26 | 18.32 | 2,419,842 | -0.02(-0.09%) |
Jun 13, 2017 | 18.67 | 18.83 | 18.29 | 18.34 | 2,600,933 | -0.47(-2.50%) |
Jun 12, 2017 | 18.49 | 18.84 | 18.43 | 18.81 | 2,384,544 | +0.28(+1.50%) |
Jun 09, 2017 | 18.15 | 18.70 | 18.09 | 18.53 | 2,368,496 | +0.42(+2.31%) |
Jun 08, 2017 | 17.83 | 18.33 | 17.66 | 18.11 | 1,951,486 | +0.32(+1.81%) |
Jun 07, 2017 | 17.89 | 17.99 | 17.72 | 17.79 | 1,741,887 | -0.09(-0.49%) |
Jun 06, 2017 | 17.75 | 17.98 | 17.62 | 17.88 | 1,454,025 | +0.03(+0.20%) |
Jun 05, 2017 | 17.71 | 17.94 | 17.69 | 17.84 | 1,415,287 | +0.03(+0.15%) |
Jun 02, 2017 | 17.76 | 18.02 | 17.76 | 17.82 | 1,216,141 | +0.09(+0.49%) |
Jun 01, 2017 | 17.51 | 17.74 | 17.36 | 17.73 | 1,672,854 | +0.30(+1.75%) |
May 31, 2017 | 17.46 | 17.49 | 17.28 | 17.42 | 2,044,541 | +0.04(+0.25%) |
May 30, 2017 | 17.79 | 17.89 | 17.24 | 17.38 | 1,729,018 | -0.40(-2.25%) |
May 26, 2017 | 17.59 | 18.16 | 17.53 | 17.78 | 1,128,780 | +0.16(+0.89%) |
May 25, 2017 | 17.71 | 17.85 | 17.57 | 17.62 | 1,642,447 | -0.03(-0.20%) |
May 24, 2017 | 17.40 | 17.70 | 17.26 | 17.66 | 1,157,673 | +0.29(+1.65%) |
May 23, 2017 | 17.61 | 17.61 | 17.35 | 17.37 | 1,163,577 | -0.24(-1.38%) |
May 22, 2017 | 17.52 | 17.66 | 17.41 | 17.62 | 1,271,378 | +0.11(+0.65%) |
May 19, 2017 | 17.41 | 17.76 | 17.21 | 17.50 | 2,079,811 | -0.41(-2.28%) |
May 18, 2017 | 18.19 | 18.19 | 17.83 | 17.91 | 1,534,755 | -0.26(-1.44%) |
May 17, 2017 | 18.40 | 18.68 | 18.15 | 18.17 | 1,363,771 | -0.29(-1.56%) |
May 16, 2017 | 18.70 | 18.70 | 18.39 | 18.46 | 1,193,500 | -0.18(-0.98%) |
May 15, 2017 | 18.76 | 19.03 | 18.53 | 18.64 | 2,069,263 | -0.25(-1.34%) |
May 12, 2017 | 19.04 | 19.12 | 18.87 | 18.89 | 1,197,330 | -0.21(-1.09%) |
May 11, 2017 | 19.04 | 19.19 | 18.79 | 19.10 | 1,526,427 | -0.05(-0.27%) |
May 10, 2017 | 18.64 | 19.25 | 18.64 | 19.16 | 2,326,518 | +0.44(+2.37%) |
May 09, 2017 | 18.44 | 18.91 | 18.44 | 18.71 | 1,645,974 | +0.23(+1.22%) |
May 08, 2017 | 18.39 | 18.62 | 18.39 | 18.49 | 1,620,806 | +0.03(+0.19%) |
May 05, 2017 | 18.83 | 18.91 | 18.30 | 18.45 | 2,167,762 | -0.33(-1.76%) |
May 04, 2017 | 18.93 | 18.93 | 18.63 | 18.78 | 1,311,878 | -0.12(-0.64%) |
May 03, 2017 | 18.79 | 19.02 | 18.68 | 18.90 | 1,380,983 | +0.04(+0.23%) |
May 02, 2017 | 18.84 | 19.14 | 18.68 | 18.86 | 1,591,039 | -0.16(-0.82%) |