Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 13.22 | 13.40 | 12.92 | 13.31 | 8,519,462 | -0.05(-0.36%) |
Apr 27, 2018 | 13.47 | 13.76 | 13.30 | 13.36 | 7,279,154 | -0.24(-1.77%) |
Apr 26, 2018 | 13.24 | 13.66 | 12.98 | 13.60 | 13,025,746 | +0.59(+4.51%) |
Apr 25, 2018 | 12.78 | 13.12 | 12.67 | 13.01 | 8,490,112 | +0.11(+0.82%) |
Apr 24, 2018 | 13.30 | 13.43 | 12.81 | 12.91 | 6,910,446 | -0.25(-1.90%) |
Apr 23, 2018 | 13.02 | 13.19 | 12.74 | 13.16 | 6,009,780 | +0.00(+0.00%) |
Apr 20, 2018 | 13.60 | 13.62 | 13.02 | 13.16 | 7,719,458 | -0.53(-3.86%) |
Apr 19, 2018 | 13.93 | 14.24 | 13.62 | 13.69 | 8,287,804 | -0.28(-2.00%) |
Apr 18, 2018 | 13.76 | 14.24 | 13.75 | 13.97 | 7,976,879 | +0.36(+2.61%) |
Apr 17, 2018 | 13.81 | 13.85 | 13.53 | 13.61 | 6,801,487 | -0.33(-2.34%) |
Apr 16, 2018 | 14.12 | 14.15 | 13.88 | 13.94 | 7,672,278 | -0.13(-0.96%) |
Apr 13, 2018 | 14.13 | 14.25 | 13.87 | 14.07 | 5,906,615 | -0.03(-0.20%) |
Apr 12, 2018 | 14.42 | 14.42 | 14.06 | 14.10 | 4,402,003 | -0.31(-2.14%) |
Apr 11, 2018 | 14.22 | 14.48 | 13.98 | 14.41 | 7,163,186 | +0.20(+1.42%) |
Apr 10, 2018 | 13.66 | 14.33 | 13.52 | 14.21 | 9,015,358 | +0.82(+6.10%) |
Apr 09, 2018 | 13.47 | 13.81 | 13.37 | 13.39 | 5,345,388 | -0.04(-0.29%) |
Apr 06, 2018 | 13.84 | 14.00 | 13.15 | 13.43 | 6,438,362 | -0.53(-3.79%) |
Apr 05, 2018 | 13.30 | 14.08 | 13.28 | 13.96 | 9,698,568 | +0.71(+5.37%) |
Apr 04, 2018 | 13.18 | 13.25 | 12.91 | 13.24 | 7,851,131 | -0.16(-1.22%) |
Apr 03, 2018 | 13.17 | 13.45 | 12.94 | 13.41 | 5,361,442 | +0.20(+1.53%) |
Apr 02, 2018 | 13.67 | 13.72 | 12.95 | 13.21 | 8,174,164 | -0.77(-5.50%) |
Mar 29, 2018 | 13.97 | 13.97 | 13.97 | 0 | +0.19(+1.39%) | |
Mar 28, 2018 | 13.71 | 13.98 | 13.49 | 13.78 | 7,428,692 | +0.04(+0.28%) |
Mar 27, 2018 | 14.39 | 14.41 | 13.68 | 13.74 | 6,787,638 | -0.79(-5.42%) |
Mar 26, 2018 | 14.29 | 14.56 | 13.94 | 14.53 | 5,832,991 | +0.45(+3.21%) |
Mar 23, 2018 | 14.65 | 14.77 | 14.02 | 14.08 | 5,963,098 | -0.46(-3.17%) |
Mar 22, 2018 | 14.48 | 14.87 | 14.48 | 14.54 | 6,927,286 | -0.26(-1.75%) |
Mar 21, 2018 | 13.86 | 14.85 | 13.84 | 14.80 | 10,441,628 | +1.05(+7.62%) |
Mar 20, 2018 | 14.15 | 14.27 | 13.72 | 13.75 | 7,534,879 | -0.34(-2.39%) |
Mar 19, 2018 | 14.26 | 14.34 | 14.01 | 14.09 | 5,172,634 | -0.43(-2.98%) |
Mar 16, 2018 | 14.18 | 14.66 | 14.07 | 14.52 | 8,469,592 | +0.36(+2.51%) |
Mar 15, 2018 | 14.59 | 14.77 | 14.05 | 14.17 | 7,267,148 | -0.27(-1.86%) |
Mar 14, 2018 | 14.92 | 14.93 | 14.34 | 14.44 | 8,430,073 | -0.53(-3.53%) |
Mar 13, 2018 | 15.07 | 15.20 | 14.89 | 14.96 | 5,511,181 | -0.01(-0.06%) |
Mar 12, 2018 | 15.11 | 15.22 | 14.70 | 14.97 | 6,066,437 | -0.13(-0.89%) |
Mar 09, 2018 | 14.55 | 15.18 | 14.46 | 15.11 | 10,809,557 | +0.65(+4.52%) |
Mar 08, 2018 | 14.66 | 14.80 | 14.33 | 14.46 | 6,183,963 | -0.19(-1.31%) |
Mar 07, 2018 | 14.92 | 14.65 | 8,948,215 | +0.04(+0.26%) | ||
Mar 06, 2018 | 14.63 | 14.75 | 14.44 | 14.61 | 9,744,294 | +0.11(+0.73%) |
Mar 05, 2018 | 14.05 | 14.75 | 14.03 | 14.50 | 11,403,912 | +0.44(+3.14%) |
Mar 02, 2018 | 13.11 | 14.10 | 13.06 | 14.06 | 9,096,018 | +0.84(+6.39%) |
Mar 01, 2018 | 12.83 | 13.62 | 12.71 | 13.22 | 12,577,822 | +0.46(+3.61%) |
Feb 28, 2018 | 13.50 | 13.82 | 12.65 | 12.76 | 16,580,343 | +0.12(+0.99%) |
Feb 27, 2018 | 12.96 | 13.20 | 12.63 | 12.63 | 7,572,881 | -0.37(-2.88%) |
Feb 26, 2018 | 12.98 | 13.24 | 12.86 | 13.01 | 5,493,685 | +0.10(+0.74%) |
Feb 23, 2018 | 12.63 | 12.93 | 12.54 | 12.91 | 6,693,729 | +0.43(+3.46%) |
Feb 22, 2018 | 12.48 | 9,817,866 | +0.08(+0.62%) | |||
Feb 21, 2018 | 12.55 | 12.61 | 12.31 | 12.40 | 10,438,906 | -0.15(-1.22%) |
Feb 20, 2018 | 12.83 | 13.00 | 12.45 | 12.55 | 8,864,186 | -0.19(-1.51%) |
Feb 16, 2018 | 12.75 | 12.75 | 12.75 | 0 | -0.34(-2.57%) | |
Feb 15, 2018 | 12.64 | 13.10 | 12.44 | 13.08 | 12,265,835 | +0.47(+3.73%) |
Feb 14, 2018 | 12.06 | 12.66 | 11.96 | 12.61 | 9,662,052 | +0.39(+3.22%) |
Feb 13, 2018 | 12.20 | 12.22 | 5,296,727 | -0.31(-2.45%) | ||
Feb 12, 2018 | 12.40 | 12.66 | 12.26 | 12.53 | 8,860,460 | +0.33(+2.68%) |
Feb 09, 2018 | 12.40 | 12.45 | 11.45 | 12.20 | 13,481,490 | -0.11(-0.86%) |
Feb 08, 2018 | 12.68 | 13.07 | 12.31 | 12.31 | 11,220,254 | -0.29(-2.29%) |
Feb 07, 2018 | 13.25 | 13.47 | 12.57 | 12.59 | 11,186,325 | -0.64(-4.86%) |
Feb 06, 2018 | 12.34 | 13.30 | 12.19 | 13.24 | 13,712,219 | +0.54(+4.23%) |
Feb 05, 2018 | 12.80 | 13.08 | 12.46 | 12.70 | 13,874,630 | -0.31(-2.36%) |
Feb 02, 2018 | 13.20 | 13.23 | 12.73 | 13.01 | 13,070,905 | -0.36(-2.73%) |
Feb 01, 2018 | 13.62 | 13.76 | 13.24 | 13.37 | 11,923,527 | -0.31(-2.25%) |
Jan 31, 2018 | 14.03 | 14.08 | 13.52 | 13.68 | 13,931,141 | -0.36(-2.60%) |
Jan 30, 2018 | 14.30 | 14.44 | 13.85 | 14.04 | 19,962,630 | -0.44(-3.05%) |
Jan 29, 2018 | 14.39 | 14.65 | 14.18 | 14.48 | 12,355,767 | -0.20(-1.37%) |
Jan 26, 2018 | 14.66 | 15.03 | 14.56 | 14.69 | 9,872,292 | -0.02(-0.13%) |
Jan 25, 2018 | 15.27 | 15.45 | 14.49 | 14.70 | 34,548,340 | -1.61(-9.88%) |
Jan 24, 2018 | 16.61 | 16.78 | 16.23 | 16.32 | 8,854,490 | -0.32(-1.90%) |
Jan 23, 2018 | 16.17 | 16.76 | 16.13 | 16.63 | 9,181,602 | +0.75(+4.71%) |
Jan 22, 2018 | 15.43 | 15.90 | 15.42 | 15.89 | 7,169,850 | +0.45(+2.92%) |
Jan 19, 2018 | 15.78 | 15.78 | 15.17 | 15.43 | 11,682,237 | -0.37(-2.37%) |
Jan 18, 2018 | 16.01 | 16.14 | 15.80 | 15.81 | 6,209,959 | -0.30(-1.85%) |
Jan 17, 2018 | 16.19 | 16.29 | 15.82 | 16.11 | 9,340,127 | +0.00(+0.00%) |
Jan 16, 2018 | 16.75 | 16.77 | 16.00 | 16.11 | 8,716,503 | -0.77(-4.55%) |
Jan 12, 2018 | 16.87 | 16.87 | 16.87 | 0 | +0.30(+1.79%) | |
Jan 11, 2018 | 16.35 | 16.82 | 16.15 | 16.58 | 7,675,276 | +0.47(+2.92%) |
Jan 10, 2018 | 16.10 | 16.11 | 5,811,095 | -0.27(-1.64%) | ||
Jan 09, 2018 | 16.23 | 16.48 | 16.12 | 16.37 | 7,109,646 | +0.20(+1.25%) |
Jan 08, 2018 | 16.13 | 16.20 | 15.80 | 16.17 | 8,506,326 | +0.09(+0.54%) |
Jan 05, 2018 | 16.37 | 16.51 | 16.07 | 16.09 | 8,618,580 | -0.61(-3.68%) |
Jan 04, 2018 | 16.87 | 17.18 | 16.41 | 16.70 | 10,023,313 | -0.39(-2.30%) |
Jan 03, 2018 | 17.58 | 17.65 | 17.03 | 17.09 | 11,817,689 | -0.11(-0.61%) |
Jan 02, 2018 | 16.95 | 17.33 | 16.67 | 17.20 | 8,904,860 | +0.83(+5.04%) |
Dec 29, 2017 | 16.37 | 16.37 | 16.37 | 0 | -0.53(-3.12%) | |
Dec 28, 2017 | 16.48 | 16.95 | 16.45 | 16.90 | 6,520,362 | +0.62(+3.83%) |
Dec 27, 2017 | 16.39 | 16.51 | 16.19 | 16.28 | 3,837,588 | -0.03(-0.18%) |
Dec 26, 2017 | 15.93 | 16.43 | 15.93 | 16.31 | 3,718,851 | +0.51(+3.22%) |
Dec 22, 2017 | 15.92 | 16.17 | 15.78 | 15.80 | 4,864,829 | -0.04(-0.24%) |
Dec 21, 2017 | 15.10 | 15.90 | 14.83 | 15.84 | 9,497,112 | +0.66(+4.36%) |
Dec 20, 2017 | 15.17 | 15.36 | 14.98 | 15.18 | 7,599,168 | +0.11(+0.70%) |
Dec 19, 2017 | 15.37 | 15.50 | 15.06 | 15.07 | 5,341,056 | -0.20(-1.32%) |
Dec 18, 2017 | 15.18 | 15.70 | 15.08 | 15.27 | 9,385,662 | +0.27(+1.79%) |
Dec 15, 2017 | 15.43 | 15.45 | 14.71 | 15.00 | 16,004,628 | -0.35(-2.25%) |
Dec 14, 2017 | 15.50 | 15.64 | 15.34 | 15.35 | 6,326,274 | -0.22(-1.42%) |
Dec 13, 2017 | 15.73 | 15.80 | 15.48 | 15.57 | 6,998,690 | -0.11(-0.67%) |
Dec 12, 2017 | 15.67 | 16.23 | 15.59 | 15.67 | 8,199,687 | -0.34(-2.10%) |
Dec 11, 2017 | 15.44 | 16.12 | 15.44 | 16.01 | 7,768,038 | +0.59(+3.86%) |
Dec 08, 2017 | 15.43 | 15.62 | 15.25 | 15.42 | 6,783,864 | +0.12(+0.82%) |
Dec 07, 2017 | 15.74 | 15.74 | 15.28 | 15.29 | 9,949,845 | -0.53(-3.33%) |
Dec 06, 2017 | 16.58 | 16.58 | 15.69 | 15.82 | 9,371,641 | -0.75(-4.51%) |
Dec 05, 2017 | 17.00 | 17.18 | 16.55 | 16.57 | 5,567,167 | -0.57(-3.30%) |
Dec 04, 2017 | 17.68 | 18.01 | 17.07 | 17.13 | 5,468,389 | -0.60(-3.41%) |
Dec 01, 2017 | 17.62 | 18.15 | 17.51 | 17.74 | 7,241,564 | +0.46(+2.66%) |
Nov 30, 2017 | 17.36 | 17.63 | 16.96 | 17.28 | 7,211,349 | +0.02(+0.11%) |
Nov 29, 2017 | 17.31 | 17.61 | 17.02 | 17.26 | 6,329,787 | +0.02(+0.11%) |
Nov 28, 2017 | 16.89 | 17.30 | 16.74 | 17.24 | 7,895,904 | +0.32(+1.87%) |
Nov 27, 2017 | 16.67 | 16.98 | 16.37 | 16.92 | 5,144,186 | +0.27(+1.61%) |
Nov 24, 2017 | 17.04 | 17.05 | 16.62 | 16.65 | 2,497,763 | -0.31(-1.81%) |
Nov 22, 2017 | 16.66 | 17.09 | 16.60 | 16.96 | 4,554,281 | +0.49(+2.97%) |
Nov 21, 2017 | 16.73 | 16.97 | 16.41 | 16.47 | 3,889,556 | -0.12(-0.69%) |
Nov 20, 2017 | 17.10 | 17.11 | 16.52 | 16.58 | 4,247,473 | -0.70(-4.05%) |
Nov 17, 2017 | 16.60 | 17.31 | 16.58 | 17.28 | 8,157,140 | +0.80(+4.83%) |
Nov 16, 2017 | 16.41 | 16.80 | 16.40 | 16.49 | 4,819,801 | +0.12(+0.70%) |
Nov 15, 2017 | 16.48 | 16.51 | 16.18 | 16.37 | 6,539,364 | -0.26(-1.56%) |
Nov 14, 2017 | 17.63 | 17.69 | 16.57 | 16.63 | 9,056,660 | -1.18(-6.62%) |
Nov 13, 2017 | 18.36 | 18.38 | 17.76 | 17.81 | 5,836,890 | -0.62(-3.38%) |
Nov 10, 2017 | 18.06 | 18.57 | 18.01 | 18.43 | 6,659,215 | +0.32(+1.75%) |
Nov 09, 2017 | 17.83 | 18.26 | 17.69 | 18.12 | 6,351,001 | +0.27(+1.50%) |
Nov 08, 2017 | 18.20 | 18.20 | 17.54 | 17.85 | 9,428,572 | -0.34(-1.84%) |
Nov 07, 2017 | 18.42 | 18.49 | 17.97 | 18.19 | 10,665,490 | -0.20(-1.09%) |
Nov 06, 2017 | 17.39 | 18.45 | 17.23 | 18.39 | 12,043,479 | +1.01(+5.79%) |
Nov 03, 2017 | 17.14 | 17.52 | 16.94 | 17.38 | 5,651,618 | +0.25(+1.45%) |
Nov 02, 2017 | 17.77 | 17.77 | 16.98 | 17.13 | 9,378,751 | -0.54(-3.04%) |
Nov 01, 2017 | 17.62 | 17.82 | 17.44 | 17.67 | 7,911,485 | +0.31(+1.77%) |
Oct 31, 2017 | 17.11 | 17.46 | 16.89 | 17.36 | 7,454,735 | +0.15(+0.89%) |
Oct 30, 2017 | 17.47 | 17.51 | 17.09 | 17.21 | 7,918,248 | -0.11(-0.61%) |
Oct 27, 2017 | 16.86 | 17.39 | 16.69 | 17.31 | 9,088,068 | +0.33(+1.92%) |
Oct 26, 2017 | 17.28 | 17.28 | 16.72 | 16.99 | 9,150,840 | -0.35(-1.99%) |
Oct 25, 2017 | 17.34 | 17.80 | 17.05 | 17.33 | 10,802,106 | -0.49(-2.74%) |
Oct 24, 2017 | 17.84 | 18.04 | 17.55 | 17.82 | 5,542,504 | +0.13(+0.76%) |
Oct 23, 2017 | 18.00 | 18.24 | 17.68 | 17.69 | 5,442,255 | -0.39(-2.17%) |
Oct 20, 2017 | 18.12 | 18.28 | 17.98 | 18.08 | 3,837,978 | -0.13(-0.74%) |
Oct 19, 2017 | 18.02 | 18.32 | 17.84 | 18.21 | 5,386,327 | +0.00(+0.00%) |
Oct 18, 2017 | 18.62 | 18.91 | 18.17 | 18.21 | 6,040,686 | -0.43(-2.31%) |
Oct 17, 2017 | 18.70 | 19.05 | 18.60 | 18.65 | 4,594,461 | -0.06(-0.31%) |
Oct 16, 2017 | 18.70 | 19.01 | 18.38 | 18.70 | 5,490,724 | +0.07(+0.36%) |
Oct 13, 2017 | 19.24 | 19.24 | 18.57 | 18.64 | 4,167,602 | -0.35(-1.82%) |
Oct 12, 2017 | 18.95 | 19.11 | 18.53 | 18.98 | 4,832,010 | -0.12(-0.65%) |
Oct 11, 2017 | 19.38 | 19.44 | 18.79 | 19.11 | 6,626,172 | +0.31(+1.63%) |
Oct 10, 2017 | 19.23 | 19.42 | 18.77 | 18.80 | 4,309,522 | -0.12(-0.61%) |
Oct 09, 2017 | 19.16 | 19.20 | 18.84 | 18.91 | 2,954,716 | -0.25(-1.30%) |
Oct 06, 2017 | 19.55 | 19.71 | 19.07 | 19.16 | 6,254,846 | -0.57(-2.87%) |
Oct 05, 2017 | 19.45 | 19.80 | 19.32 | 19.73 | 6,581,724 | +0.35(+1.83%) |
Oct 04, 2017 | 19.30 | 19.69 | 19.23 | 19.37 | 4,120,542 | +0.20(+1.05%) |
Oct 03, 2017 | 19.50 | 19.73 | 19.06 | 19.17 | 7,019,441 | -0.40(-2.06%) |
Oct 02, 2017 | 18.46 | 19.59 | 18.29 | 19.58 | 6,366,980 | +0.81(+4.34%) |
Sep 29, 2017 | 18.87 | 18.91 | 18.56 | 18.76 | 5,462,725 | -0.14(-0.76%) |
Sep 28, 2017 | 19.54 | 19.57 | 18.65 | 18.90 | 9,187,262 | -0.66(-3.38%) |
Sep 27, 2017 | 19.58 | 18.94 | 19.57 | 8,035,152 | +0.60(+3.19%) | |
Sep 26, 2017 | 18.37 | 18.99 | 18.25 | 18.96 | 5,246,054 | +0.53(+2.86%) |
Sep 25, 2017 | 18.22 | 18.50 | 18.20 | 18.43 | 7,656,345 | +0.30(+1.64%) |
Sep 22, 2017 | 17.99 | 18.23 | 17.89 | 18.14 | 4,341,506 | +0.12(+0.64%) |
Sep 21, 2017 | 18.24 | 18.33 | 17.82 | 18.02 | 5,353,617 | -0.44(-2.39%) |
Sep 20, 2017 | 18.32 | 18.90 | 18.15 | 18.46 | 10,689,158 | +0.21(+1.16%) |
Sep 19, 2017 | 18.40 | 18.44 | 18.06 | 18.25 | 5,466,084 | -0.10(-0.52%) |
Sep 18, 2017 | 17.75 | 18.51 | 17.75 | 18.35 | 6,957,772 | +0.58(+3.24%) |
Sep 15, 2017 | 17.96 | 18.02 | 17.61 | 17.77 | 13,741,782 | -0.23(-1.28%) |
Sep 14, 2017 | 17.60 | 18.07 | 17.49 | 18.00 | 10,341,807 | +0.53(+3.02%) |
Sep 13, 2017 | 17.35 | 17.76 | 17.28 | 17.48 | 7,052,419 | +0.32(+1.84%) |
Sep 12, 2017 | 16.38 | 17.58 | 16.29 | 17.16 | 9,564,356 | +0.91(+5.60%) |
Sep 11, 2017 | 15.89 | 16.46 | 15.85 | 16.25 | 9,157,261 | +0.37(+2.35%) |
Sep 08, 2017 | 16.83 | 16.85 | 15.32 | 15.88 | 14,985,596 | -1.27(-7.43%) |
Sep 07, 2017 | 17.50 | 17.60 | 17.10 | 17.15 | 4,517,369 | -0.39(-2.24%) |
Sep 06, 2017 | 17.41 | 17.71 | 17.35 | 17.54 | 6,975,591 | +0.35(+2.06%) |
Sep 05, 2017 | 17.24 | 17.68 | 17.05 | 17.19 | 6,400,497 | +0.10(+0.56%) |
Sep 01, 2017 | 16.67 | 17.00 | 16.56 | 17.09 | 5,642,235 | +0.47(+2.82%) |
Aug 31, 2017 | 16.75 | 16.98 | 16.57 | 16.62 | 5,523,968 | +0.00(+0.00%) |
Aug 30, 2017 | 16.58 | 16.78 | 16.28 | 16.62 | 5,259,230 | -0.04(-0.23%) |
Aug 29, 2017 | 16.67 | 16.79 | 16.23 | 16.66 | 7,862,557 | -0.18(-1.08%) |
Aug 28, 2017 | 17.33 | 17.43 | 16.76 | 16.84 | 7,854,205 | -0.56(-3.19%) |
Aug 25, 2017 | 17.86 | 17.89 | 17.34 | 17.40 | 5,793,275 | -0.41(-2.31%) |
Aug 24, 2017 | 17.57 | 18.11 | 17.52 | 17.81 | 7,539,082 | +0.21(+1.20%) |
Aug 23, 2017 | 17.13 | 17.66 | 16.93 | 17.60 | 6,576,001 | +0.40(+2.34%) |
Aug 22, 2017 | 17.00 | 17.24 | 16.99 | 17.20 | 6,389,912 | +0.34(+2.05%) |
Aug 21, 2017 | 17.09 | 17.13 | 16.70 | 16.85 | 5,844,688 | -0.33(-1.90%) |
Aug 18, 2017 | 16.70 | 17.33 | 16.68 | 17.18 | 6,977,466 | +0.46(+2.75%) |
Aug 17, 2017 | 16.73 | 17.20 | 16.70 | 16.72 | 6,546,526 | -0.07(-0.40%) |
Aug 16, 2017 | 16.83 | 17.06 | 16.63 | 16.79 | 7,313,943 | -0.08(-0.45%) |
Aug 15, 2017 | 16.12 | 16.99 | 16.04 | 16.86 | 9,657,763 | +0.66(+4.08%) |
Aug 14, 2017 | 16.08 | 16.76 | 16.06 | 16.20 | 8,885,008 | +0.11(+0.65%) |
Aug 11, 2017 | 16.04 | 16.29 | 15.80 | 16.10 | 6,747,295 | -0.11(-0.65%) |
Aug 10, 2017 | 16.21 | 16.50 | 16.00 | 16.20 | 7,174,468 | +0.09(+0.53%) |
Aug 09, 2017 | 16.26 | 16.56 | 15.96 | 16.12 | 10,886,231 | -0.13(-0.82%) |
Aug 08, 2017 | 16.54 | 16.80 | 16.17 | 16.25 | 8,793,786 | -0.36(-2.19%) |
Aug 07, 2017 | 17.15 | 16.49 | 16.61 | 10,193,884 | -0.51(-2.96%) | |
Aug 04, 2017 | 17.32 | 16.74 | 17.12 | 7,730,698 | +0.10(+0.56%) | |
Aug 03, 2017 | 17.17 | 17.42 | 16.74 | 17.03 | 11,726,651 | -0.11(-0.67%) |
Aug 02, 2017 | 18.91 | 18.97 | 16.93 | 17.14 | 26,497,790 | -2.30(-11.82%) |
Aug 01, 2017 | 20.14 | 20.21 | 19.37 | 19.44 | 8,982,842 | -0.78(-3.84%) |
Jul 31, 2017 | 20.72 | 20.85 | 20.02 | 20.22 | 5,772,775 | -0.73(-3.47%) |
Jul 28, 2017 | 21.21 | 21.75 | 20.72 | 20.94 | 5,215,713 | -0.34(-1.58%) |
Jul 27, 2017 | 20.90 | 21.33 | 20.68 | 21.28 | 4,835,633 | +0.34(+1.65%) |
Jul 26, 2017 | 21.10 | 21.51 | 20.68 | 20.93 | 5,400,841 | +0.04(+0.18%) |
Jul 25, 2017 | 20.00 | 21.11 | 19.97 | 20.90 | 8,891,316 | +1.34(+6.86%) |
Jul 24, 2017 | 19.99 | 20.11 | 19.48 | 19.55 | 7,247,608 | -0.56(-2.81%) |
Jul 21, 2017 | 20.68 | 20.86 | 20.01 | 20.12 | 6,075,593 | -0.60(-2.91%) |
Jul 20, 2017 | 21.83 | 21.93 | 20.69 | 20.72 | 6,822,217 | -0.90(-4.16%) |
Jul 19, 2017 | 21.21 | 21.66 | 21.09 | 21.62 | 6,920,036 | +0.42(+1.99%) |
Jul 18, 2017 | 21.76 | 21.95 | 21.16 | 21.20 | 4,653,083 | -0.34(-1.56%) |
Jul 17, 2017 | 21.37 | 21.89 | 21.37 | 21.54 | 3,489,608 | +0.17(+0.81%) |
Jul 14, 2017 | 21.33 | 21.60 | 21.29 | 21.36 | 4,011,133 | +0.08(+0.36%) |
Jul 13, 2017 | 20.83 | 21.29 | 20.62 | 21.29 | 4,771,069 | +0.43(+2.07%) |
Jul 12, 2017 | 21.33 | 21.48 | 20.65 | 20.86 | 5,479,543 | -0.34(-1.63%) |
Jul 11, 2017 | 20.95 | 21.49 | 20.68 | 21.20 | 5,783,294 | +0.35(+1.70%) |
Jul 10, 2017 | 20.39 | 20.91 | 20.35 | 20.85 | 4,156,388 | +0.42(+2.06%) |
Jul 07, 2017 | 20.67 | 20.80 | 20.12 | 20.43 | 4,619,100 | -0.34(-1.66%) |
Jul 06, 2017 | 21.28 | 21.41 | 20.65 | 20.77 | 5,602,304 | -0.46(-2.16%) |
Jul 05, 2017 | 22.31 | 22.31 | 21.16 | 21.23 | 6,262,497 | -1.26(-5.62%) |
Jul 03, 2017 | 22.26 | 22.59 | 22.25 | 22.49 | 2,867,051 | +0.31(+1.38%) |
Jun 30, 2017 | 22.57 | 22.83 | 22.13 | 22.19 | 5,336,056 | -0.40(-1.78%) |
Jun 29, 2017 | 22.06 | 22.81 | 22.05 | 22.59 | 7,233,845 | +0.71(+3.24%) |
Jun 28, 2017 | 21.77 | 22.21 | 21.55 | 21.88 | 4,365,635 | +0.19(+0.88%) |
Jun 27, 2017 | 22.04 | 22.25 | 21.60 | 21.69 | 6,147,336 | -0.25(-1.13%) |
Jun 26, 2017 | 21.35 | 22.45 | 21.22 | 21.94 | 7,371,392 | +0.62(+2.92%) |
Jun 23, 2017 | 20.61 | 21.39 | 20.61 | 21.32 | 7,802,281 | +0.79(+3.87%) |
Jun 22, 2017 | 20.39 | 20.69 | 20.22 | 20.52 | 7,103,408 | +0.20(+0.99%) |
Jun 21, 2017 | 21.11 | 21.36 | 20.06 | 20.32 | 7,537,132 | -0.84(-3.98%) |
Jun 20, 2017 | 20.97 | 21.27 | 20.50 | 21.16 | 6,270,559 | -0.09(-0.41%) |
Jun 19, 2017 | 22.22 | 22.38 | 21.17 | 21.25 | 8,018,293 | -1.14(-5.09%) |
Jun 16, 2017 | 22.26 | 22.56 | 22.01 | 22.39 | 6,491,399 | +0.27(+1.21%) |
Jun 15, 2017 | 21.91 | 22.42 | 21.72 | 22.12 | 5,367,625 | -0.08(-0.35%) |
Jun 14, 2017 | 22.79 | 22.81 | 21.75 | 22.20 | 6,555,153 | -0.73(-3.17%) |
Jun 13, 2017 | 22.25 | 22.94 | 22.03 | 22.93 | 4,641,534 | +0.75(+3.37%) |
Jun 12, 2017 | 22.46 | 22.77 | 21.84 | 22.18 | 5,391,696 | +0.01(+0.04%) |
Jun 09, 2017 | 21.25 | 22.46 | 21.14 | 22.17 | 6,754,393 | +0.94(+4.42%) |
Jun 08, 2017 | 21.54 | 20.98 | 21.23 | 5,540,881 | -0.10(-0.45%) | |
Jun 07, 2017 | 21.38 | 21.76 | 21.03 | 21.33 | 6,725,369 | -0.23(-1.07%) |
Jun 06, 2017 | 21.05 | 21.62 | 20.89 | 21.56 | 5,663,320 | +0.56(+2.69%) |
Jun 05, 2017 | 21.04 | 21.48 | 20.99 | 20.99 | 4,802,500 | -0.29(-1.35%) |
Jun 02, 2017 | 21.91 | 22.03 | 20.90 | 21.28 | 9,230,018 | -0.86(-3.89%) |
Jun 01, 2017 | 22.17 | 22.45 | 21.86 | 22.14 | 6,232,767 | +0.08(+0.35%) |
May 31, 2017 | 22.08 | 22.41 | 21.99 | 22.06 | 10,778,257 | -0.33(-1.45%) |
May 30, 2017 | 22.86 | 22.95 | 22.38 | 22.39 | 4,934,178 | -0.77(-3.31%) |
May 26, 2017 | 22.76 | 23.25 | 22.62 | 23.15 | 5,725,305 | +0.39(+1.72%) |
May 25, 2017 | 23.11 | 23.58 | 22.51 | 22.76 | 5,541,933 | -0.33(-1.45%) |
May 24, 2017 | 23.81 | 23.93 | 22.91 | 23.10 | 7,981,279 | -0.91(-3.79%) |
May 23, 2017 | 24.21 | 24.33 | 23.90 | 24.01 | 5,889,150 | -0.21(-0.87%) |
May 22, 2017 | 24.68 | 24.84 | 24.20 | 24.22 | 3,248,291 | -0.23(-0.94%) |
May 19, 2017 | 23.82 | 24.61 | 23.63 | 24.45 | 7,905,021 | +0.77(+3.27%) |
May 18, 2017 | 23.79 | 24.18 | 23.66 | 23.67 | 4,682,742 | -0.26(-1.08%) |
May 17, 2017 | 24.07 | 24.22 | 23.70 | 23.93 | 4,250,919 | -0.14(-0.60%) |
May 16, 2017 | 24.23 | 24.41 | 23.94 | 24.07 | 4,322,822 | -0.15(-0.63%) |
May 15, 2017 | 24.97 | 25.06 | 24.16 | 24.23 | 4,556,818 | -0.28(-1.13%) |
May 12, 2017 | 24.29 | 24.57 | 24.19 | 24.50 | 3,532,294 | +0.16(+0.67%) |
May 11, 2017 | 24.77 | 24.77 | 24.00 | 24.34 | 5,049,296 | -0.05(-0.20%) |
May 10, 2017 | 24.35 | 24.88 | 24.14 | 24.39 | 4,936,189 | +0.34(+1.43%) |
May 09, 2017 | 24.80 | 24.85 | 24.02 | 24.04 | 6,171,929 | -0.66(-2.67%) |
May 08, 2017 | 24.94 | 25.09 | 24.36 | 24.70 | 3,588,072 | -0.38(-1.53%) |
May 05, 2017 | 24.47 | 25.14 | 24.23 | 25.09 | 6,596,503 | +0.72(+2.94%) |
May 04, 2017 | 24.63 | 24.67 | 23.60 | 24.37 | 8,791,486 | -0.53(-2.11%) |
May 03, 2017 | 25.32 | 25.34 | 24.78 | 24.90 | 4,818,577 | -0.49(-1.92%) |
May 02, 2017 | 25.35 | 25.81 | 25.17 | 25.38 | 4,269,769 | +0.00(+0.00%) |