Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 15.94 | 16.23 | 15.91 | 16.22 | 7,311,817 | +0.31(+1.94%) |
Apr 27, 2018 | 15.82 | 15.97 | 15.70 | 15.91 | 2,346,409 | +0.10(+0.65%) |
Apr 26, 2018 | 15.82 | 15.86 | 15.58 | 15.81 | 2,829,967 | +0.14(+0.89%) |
Apr 25, 2018 | 15.43 | 15.71 | 15.28 | 15.67 | 4,272,393 | +0.22(+1.45%) |
Apr 24, 2018 | 15.65 | 15.73 | 15.36 | 15.44 | 4,026,645 | -0.14(-0.90%) |
Apr 23, 2018 | 15.67 | 15.74 | 15.48 | 15.58 | 5,196,023 | -0.08(-0.54%) |
Apr 20, 2018 | 15.99 | 16.01 | 15.62 | 15.67 | 5,358,255 | -0.38(-2.39%) |
Apr 19, 2018 | 16.32 | 16.36 | 15.80 | 16.05 | 7,433,653 | -0.48(-2.88%) |
Apr 18, 2018 | 16.68 | 16.83 | 16.51 | 16.53 | 4,193,307 | -0.14(-0.84%) |
Apr 17, 2018 | 16.70 | 16.73 | 16.49 | 16.67 | 2,919,835 | +0.10(+0.62%) |
Apr 16, 2018 | 16.67 | 16.79 | 16.49 | 16.57 | 5,822,236 | +0.06(+0.34%) |
Apr 13, 2018 | 16.86 | 16.96 | 16.40 | 16.51 | 4,052,064 | -0.32(-1.89%) |
Apr 12, 2018 | 17.14 | 17.15 | 16.74 | 16.83 | 2,317,804 | -0.25(-1.48%) |
Apr 11, 2018 | 16.91 | 17.17 | 16.91 | 17.08 | 3,184,757 | +0.13(+0.77%) |
Apr 10, 2018 | 17.09 | 17.13 | 16.83 | 16.95 | 3,477,592 | -0.19(-1.09%) |
Apr 09, 2018 | 17.15 | 17.35 | 16.99 | 17.14 | 2,261,087 | +0.04(+0.22%) |
Apr 06, 2018 | 17.21 | 17.53 | 16.98 | 17.10 | 3,908,617 | -0.15(-0.87%) |
Apr 05, 2018 | 17.15 | 17.44 | 17.08 | 17.25 | 3,501,906 | +0.15(+0.87%) |
Apr 04, 2018 | 16.94 | 17.24 | 16.86 | 17.10 | 5,068,491 | +0.05(+0.27%) |
Apr 03, 2018 | 16.67 | 17.07 | 16.53 | 17.05 | 6,284,876 | +0.52(+3.17%) |
Apr 02, 2018 | 17.05 | 17.08 | 16.49 | 16.53 | 6,263,561 | -0.58(-3.39%) |
Mar 29, 2018 | 17.11 | 17.11 | 17.11 | 0 | +0.05(+0.27%) | |
Mar 28, 2018 | 17.19 | 17.67 | 17.06 | 17.06 | 4,248,497 | -0.04(-0.22%) |
Mar 27, 2018 | 17.21 | 17.21 | 16.86 | 17.10 | 4,706,104 | -0.16(-0.92%) |
Mar 26, 2018 | 17.10 | 17.33 | 17.03 | 17.26 | 4,720,802 | +0.36(+2.16%) |
Mar 23, 2018 | 17.00 | 17.23 | 16.84 | 16.89 | 3,731,486 | -0.12(-0.71%) |
Mar 22, 2018 | 17.11 | 17.16 | 16.95 | 17.01 | 3,486,800 | -0.15(-0.87%) |
Mar 21, 2018 | 17.19 | 17.33 | 17.05 | 17.16 | 4,183,081 | -0.01(-0.05%) |
Mar 20, 2018 | 17.43 | 17.45 | 17.06 | 17.17 | 3,842,499 | -0.20(-1.13%) |
Mar 19, 2018 | 17.62 | 17.77 | 17.36 | 17.37 | 5,648,932 | -0.22(-1.28%) |
Mar 16, 2018 | 17.27 | 17.72 | 17.23 | 17.59 | 7,334,964 | +0.23(+1.35%) |
Mar 15, 2018 | 17.71 | 17.71 | 17.35 | 17.36 | 3,393,717 | -0.37(-2.11%) |
Mar 14, 2018 | 17.96 | 18.01 | 17.69 | 17.73 | 2,664,288 | -0.21(-1.20%) |
Mar 13, 2018 | 17.95 | 18.02 | 17.72 | 17.95 | 4,239,126 | +0.01(+0.05%) |
Mar 12, 2018 | 18.15 | 18.19 | 17.87 | 17.94 | 2,916,026 | -0.20(-1.08%) |
Mar 09, 2018 | 18.16 | 18.51 | 17.95 | 18.14 | 5,988,979 | +0.07(+0.41%) |
Mar 08, 2018 | 18.04 | 18.14 | 17.88 | 18.06 | 3,162,653 | +0.10(+0.57%) |
Mar 07, 2018 | 17.96 | 2,925,343 | -0.04(-0.21%) | |||
Mar 06, 2018 | 18.17 | 18.26 | 17.87 | 18.00 | 5,347,645 | -0.08(-0.47%) |
Mar 05, 2018 | 17.92 | 18.27 | 17.71 | 18.08 | 4,860,146 | -0.10(-0.57%) |
Mar 02, 2018 | 17.72 | 18.21 | 17.64 | 18.18 | 5,293,777 | +0.38(+2.15%) |
Mar 01, 2018 | 17.90 | 17.98 | 17.68 | 17.80 | 5,469,187 | -0.26(-1.45%) |
Feb 28, 2018 | 18.54 | 18.65 | 18.04 | 18.06 | 4,218,025 | -0.50(-2.67%) |
Feb 27, 2018 | 19.20 | 19.30 | 18.54 | 18.56 | 3,397,787 | -0.62(-3.24%) |
Feb 26, 2018 | 19.34 | 19.38 | 18.96 | 19.18 | 3,516,502 | -0.11(-0.58%) |
Feb 23, 2018 | 19.23 | 19.45 | 18.85 | 19.29 | 6,352,704 | +0.09(+0.48%) |
Feb 22, 2018 | 19.19 | 19.20 | 5,220,305 | -0.13(-0.67%) | ||
Feb 21, 2018 | 19.69 | 19.77 | 19.32 | 19.33 | 5,129,352 | -0.36(-1.84%) |
Feb 20, 2018 | 20.14 | 19.60 | 19.69 | 5,924,849 | -0.24(-1.21%) | |
Feb 16, 2018 | 19.93 | 19.93 | 19.93 | 0 | -0.07(-0.37%) | |
Feb 15, 2018 | 20.01 | 20.11 | 19.77 | 20.01 | 5,411,104 | +0.26(+1.32%) |
Feb 14, 2018 | 19.01 | 19.83 | 18.78 | 19.75 | 6,867,930 | +0.64(+3.36%) |
Feb 13, 2018 | 18.91 | 19.29 | 18.87 | 19.10 | 7,914,896 | +0.13(+0.69%) |
Feb 12, 2018 | 18.60 | 19.17 | 18.57 | 18.97 | 10,656,777 | +0.52(+2.82%) |
Feb 09, 2018 | 18.22 | 18.58 | 17.49 | 18.45 | 12,529,303 | -0.09(-0.50%) |
Feb 08, 2018 | 18.12 | 18.82 | 17.98 | 18.55 | 16,273,140 | +2.30(+14.19%) |
Feb 07, 2018 | 16.17 | 16.33 | 16.10 | 16.24 | 14,420,534 | +0.05(+0.29%) |
Feb 06, 2018 | 15.70 | 16.24 | 15.33 | 16.20 | 6,796,205 | -0.13(-0.80%) |
Feb 05, 2018 | 16.63 | 16.80 | 16.15 | 16.33 | 4,983,586 | -0.45(-2.66%) |
Feb 02, 2018 | 17.47 | 17.52 | 16.75 | 16.77 | 7,212,756 | -0.75(-4.29%) |
Feb 01, 2018 | 18.17 | 18.17 | 17.32 | 17.52 | 7,996,495 | -0.70(-3.82%) |
Jan 31, 2018 | 18.30 | 18.44 | 18.11 | 18.22 | 5,025,915 | -0.07(-0.41%) |
Jan 30, 2018 | 18.28 | 18.52 | 18.18 | 18.30 | 4,411,421 | -0.01(-0.05%) |
Jan 29, 2018 | 18.72 | 18.79 | 18.30 | 18.30 | 5,064,579 | -0.48(-2.57%) |
Jan 26, 2018 | 18.79 | 18.93 | 18.56 | 18.79 | 4,782,818 | -0.03(-0.15%) |
Jan 25, 2018 | 18.96 | 18.96 | 18.70 | 18.82 | 4,484,882 | -0.12(-0.64%) |
Jan 24, 2018 | 19.37 | 19.46 | 18.85 | 18.94 | 7,072,609 | -0.36(-1.88%) |
Jan 23, 2018 | 19.44 | 19.47 | 19.00 | 19.30 | 4,279,439 | -0.11(-0.57%) |
Jan 22, 2018 | 19.12 | 19.49 | 19.12 | 19.41 | 3,409,779 | +0.33(+1.75%) |
Jan 19, 2018 | 18.67 | 19.10 | 18.63 | 19.08 | 4,578,945 | +0.48(+2.60%) |
Jan 18, 2018 | 19.11 | 19.16 | 18.56 | 18.59 | 4,295,800 | -0.64(-3.33%) |
Jan 17, 2018 | 19.15 | 19.45 | 19.01 | 19.23 | 3,167,993 | +0.28(+1.47%) |
Jan 16, 2018 | 19.36 | 19.68 | 18.83 | 18.96 | 6,328,812 | -0.35(-1.83%) |
Jan 12, 2018 | 19.31 | 19.31 | 19.31 | 0 | +0.24(+1.27%) | |
Jan 11, 2018 | 19.10 | 19.22 | 18.93 | 19.07 | 3,412,265 | +0.00(+0.00%) |
Jan 10, 2018 | 19.01 | 19.08 | 18.86 | 19.07 | 3,864,182 | -0.07(-0.34%) |
Jan 09, 2018 | 18.83 | 19.22 | 18.71 | 19.13 | 2,884,824 | +0.25(+1.33%) |
Jan 08, 2018 | 18.87 | 19.03 | 18.74 | 18.88 | 3,457,512 | -0.07(-0.39%) |
Jan 05, 2018 | 18.67 | 18.98 | 18.50 | 18.96 | 3,450,561 | +0.30(+1.59%) |
Jan 04, 2018 | 18.56 | 18.70 | 18.30 | 18.66 | 3,467,877 | +0.29(+1.57%) |
Jan 03, 2018 | 18.48 | 18.50 | 18.24 | 18.37 | 4,469,136 | -0.10(-0.55%) |
Jan 02, 2018 | 18.54 | 18.65 | 18.44 | 18.47 | 3,833,212 | -0.01(-0.05%) |
Dec 29, 2017 | 18.48 | 18.48 | 18.48 | 0 | -0.17(-0.90%) | |
Dec 28, 2017 | 18.43 | 18.67 | 18.42 | 18.65 | 2,962,775 | +0.20(+1.11%) |
Dec 27, 2017 | 18.75 | 18.83 | 18.34 | 18.44 | 2,930,826 | -0.28(-1.49%) |
Dec 26, 2017 | 18.50 | 18.87 | 18.50 | 18.72 | 2,122,510 | +0.20(+1.10%) |
Dec 22, 2017 | 18.51 | 18.62 | 18.37 | 18.52 | 2,202,607 | +0.17(+0.91%) |
Dec 21, 2017 | 18.49 | 18.62 | 18.28 | 18.35 | 4,333,006 | +0.28(+1.54%) |
Dec 20, 2017 | 18.03 | 18.16 | 17.85 | 18.07 | 3,904,330 | +0.07(+0.36%) |
Dec 19, 2017 | 18.30 | 18.43 | 17.97 | 18.01 | 4,902,947 | -0.30(-1.62%) |
Dec 18, 2017 | 18.43 | 18.45 | 18.23 | 18.30 | 5,899,631 | -0.07(-0.40%) |
Dec 15, 2017 | 18.20 | 18.47 | 18.16 | 18.38 | 8,730,364 | +0.22(+1.23%) |
Dec 14, 2017 | 18.13 | 18.31 | 17.94 | 18.16 | 4,148,138 | +0.11(+0.62%) |
Dec 13, 2017 | 17.36 | 18.10 | 17.34 | 18.04 | 8,397,192 | +0.74(+4.30%) |
Dec 12, 2017 | 17.30 | 17.42 | 17.00 | 17.30 | 8,451,405 | +0.66(+3.96%) |
Dec 11, 2017 | 16.51 | 16.64 | 16.35 | 16.64 | 4,955,980 | +0.12(+0.73%) |
Dec 08, 2017 | 16.37 | 16.55 | 16.19 | 16.52 | 4,211,097 | +0.17(+1.02%) |
Dec 07, 2017 | 16.32 | 16.52 | 16.32 | 16.35 | 4,290,530 | -0.03(-0.17%) |
Dec 06, 2017 | 16.39 | 16.54 | 16.31 | 16.38 | 4,788,309 | -0.01(-0.06%) |
Dec 05, 2017 | 16.33 | 16.45 | 16.09 | 16.39 | 6,090,801 | +0.07(+0.46%) |
Dec 04, 2017 | 16.01 | 16.39 | 15.92 | 16.32 | 6,758,642 | +0.47(+2.99%) |
Dec 01, 2017 | 16.01 | 16.07 | 15.51 | 15.84 | 6,438,662 | -0.17(-1.04%) |
Nov 30, 2017 | 15.95 | 16.07 | 15.86 | 16.01 | 5,487,099 | +0.13(+0.82%) |
Nov 29, 2017 | 15.90 | 16.19 | 15.82 | 15.88 | 4,165,135 | +0.01(+0.09%) |
Nov 28, 2017 | 15.66 | 15.88 | 15.60 | 15.87 | 5,897,696 | +0.18(+1.18%) |
Nov 27, 2017 | 15.66 | 15.74 | 15.44 | 15.68 | 5,399,324 | +0.00(+0.00%) |
Nov 24, 2017 | 15.68 | 15.76 | 15.59 | 15.68 | 1,151,998 | +0.02(+0.12%) |
Nov 22, 2017 | 15.58 | 15.77 | 15.52 | 15.66 | 3,541,156 | +0.10(+0.65%) |
Nov 21, 2017 | 15.80 | 15.83 | 15.53 | 15.56 | 4,595,036 | -0.21(-1.35%) |
Nov 20, 2017 | 15.82 | 15.94 | 15.62 | 15.77 | 4,158,335 | +0.05(+0.29%) |
Nov 17, 2017 | 15.51 | 15.85 | 15.51 | 15.73 | 7,346,708 | +0.18(+1.19%) |
Nov 16, 2017 | 15.67 | 15.73 | 15.43 | 15.54 | 5,884,914 | +0.03(+0.18%) |
Nov 15, 2017 | 15.59 | 15.81 | 15.40 | 15.52 | 9,383,779 | -0.12(-0.77%) |
Nov 14, 2017 | 15.44 | 15.77 | 15.34 | 15.64 | 7,730,981 | +0.18(+1.19%) |
Nov 13, 2017 | 15.02 | 15.58 | 14.95 | 15.45 | 8,701,254 | +0.41(+2.70%) |
Nov 10, 2017 | 15.08 | 15.28 | 14.56 | 15.04 | 10,047,338 | -0.45(-2.92%) |
Nov 09, 2017 | 15.55 | 16.50 | 15.06 | 15.50 | 25,379,718 | +1.88(+13.82%) |
Nov 08, 2017 | 13.38 | 13.74 | 13.36 | 13.62 | 7,851,517 | +0.29(+2.15%) |
Nov 07, 2017 | 13.43 | 13.62 | 13.26 | 13.33 | 5,783,021 | -0.06(-0.48%) |
Nov 06, 2017 | 13.26 | 13.71 | 13.26 | 13.39 | 7,774,670 | +0.15(+1.11%) |
Nov 03, 2017 | 13.33 | 13.50 | 13.14 | 13.25 | 9,667,492 | -0.09(-0.69%) |
Nov 02, 2017 | 14.03 | 14.03 | 13.31 | 13.34 | 11,878,354 | -0.78(-5.55%) |
Nov 01, 2017 | 14.28 | 14.35 | 13.99 | 14.12 | 5,816,182 | -0.08(-0.58%) |
Oct 31, 2017 | 13.86 | 14.23 | 13.83 | 14.21 | 4,938,891 | +0.40(+2.87%) |
Oct 30, 2017 | 13.72 | 13.89 | 13.66 | 13.81 | 3,755,189 | +0.06(+0.40%) |
Oct 27, 2017 | 14.05 | 14.05 | 13.66 | 13.75 | 5,390,718 | -0.30(-2.17%) |
Oct 26, 2017 | 14.21 | 14.27 | 14.04 | 14.06 | 3,583,854 | -0.01(-0.07%) |
Oct 25, 2017 | 14.08 | 14.19 | 13.98 | 14.07 | 4,476,550 | -0.09(-0.65%) |
Oct 24, 2017 | 14.33 | 14.34 | 14.10 | 14.16 | 7,497,176 | -0.09(-0.65%) |
Oct 23, 2017 | 14.65 | 14.83 | 14.22 | 14.25 | 7,291,934 | -0.37(-2.52%) |
Oct 20, 2017 | 14.62 | 14.74 | 14.53 | 14.62 | 4,701,506 | +0.02(+0.13%) |
Oct 19, 2017 | 14.53 | 14.61 | 14.28 | 14.60 | 5,683,984 | +0.06(+0.44%) |
Oct 18, 2017 | 14.76 | 14.79 | 14.14 | 14.54 | 11,870,106 | -0.22(-1.50%) |
Oct 17, 2017 | 15.41 | 15.43 | 14.75 | 14.76 | 8,930,952 | -0.77(-4.93%) |
Oct 16, 2017 | 15.68 | 15.76 | 15.51 | 15.52 | 4,412,424 | -0.21(-1.35%) |
Oct 13, 2017 | 15.47 | 15.87 | 15.47 | 15.74 | 2,866,059 | +0.28(+1.79%) |
Oct 12, 2017 | 15.48 | 15.54 | 15.28 | 15.46 | 2,900,874 | -0.08(-0.53%) |
Oct 11, 2017 | 15.50 | 15.65 | 15.45 | 15.54 | 3,076,852 | +0.04(+0.24%) |
Oct 10, 2017 | 15.52 | 15.59 | 15.33 | 15.51 | 3,093,047 | +0.06(+0.36%) |
Oct 09, 2017 | 15.68 | 15.69 | 15.42 | 15.45 | 2,342,265 | -0.12(-0.77%) |
Oct 06, 2017 | 15.58 | 15.76 | 15.45 | 15.57 | 4,197,048 | -0.02(-0.12%) |
Oct 05, 2017 | 15.36 | 15.64 | 15.35 | 15.59 | 3,513,728 | +0.24(+1.56%) |
Oct 04, 2017 | 15.42 | 15.56 | 15.34 | 15.35 | 3,458,231 | -0.07(-0.48%) |
Oct 03, 2017 | 15.44 | 15.49 | 15.36 | 15.42 | 3,493,535 | +0.06(+0.42%) |
Oct 02, 2017 | 15.26 | 15.54 | 15.26 | 15.36 | 3,446,088 | +0.11(+0.73%) |
Sep 29, 2017 | 14.94 | 15.35 | 14.94 | 15.25 | 3,641,759 | +0.35(+2.35%) |
Sep 28, 2017 | 14.99 | 15.16 | 14.86 | 14.90 | 5,267,697 | -0.15(-0.98%) |
Sep 27, 2017 | 15.21 | 14.90 | 15.04 | 6,138,673 | +0.03(+0.18%) | |
Sep 26, 2017 | 14.98 | 15.16 | 14.87 | 15.02 | 4,155,797 | +0.04(+0.25%) |
Sep 25, 2017 | 14.92 | 15.04 | 14.81 | 14.98 | 6,426,044 | +0.08(+0.56%) |
Sep 22, 2017 | 14.81 | 14.91 | 14.71 | 14.90 | 10,044,421 | +0.14(+0.94%) |
Sep 21, 2017 | 15.38 | 15.38 | 14.76 | 14.76 | 7,247,119 | -0.60(-3.90%) |
Sep 20, 2017 | 15.37 | 15.37 | 15.15 | 15.36 | 7,123,640 | +0.03(+0.18%) |
Sep 19, 2017 | 15.53 | 15.64 | 15.24 | 15.33 | 5,623,488 | -0.29(-1.83%) |
Sep 18, 2017 | 15.55 | 15.69 | 15.45 | 15.62 | 4,732,909 | +0.06(+0.41%) |
Sep 15, 2017 | 15.84 | 15.85 | 15.52 | 15.55 | 8,416,841 | -0.28(-1.75%) |
Sep 14, 2017 | 15.71 | 15.92 | 15.69 | 15.83 | 10,477,052 | -0.01(-0.06%) |
Sep 13, 2017 | 15.74 | 15.91 | 15.68 | 15.84 | 5,055,646 | +0.10(+0.64%) |
Sep 12, 2017 | 15.48 | 15.74 | 15.42 | 15.74 | 4,825,524 | +0.31(+2.03%) |
Sep 11, 2017 | 15.25 | 15.58 | 15.25 | 15.42 | 3,613,310 | +0.23(+1.52%) |
Sep 08, 2017 | 15.05 | 15.20 | 14.99 | 15.19 | 4,766,752 | +0.11(+0.73%) |
Sep 07, 2017 | 15.27 | 15.35 | 14.98 | 15.08 | 5,913,481 | -0.13(-0.85%) |
Sep 06, 2017 | 15.13 | 15.27 | 15.00 | 15.21 | 5,830,145 | +0.10(+0.67%) |
Sep 05, 2017 | 15.28 | 15.28 | 14.93 | 15.11 | 4,925,671 | -0.16(-1.03%) |
Sep 01, 2017 | 15.31 | 15.42 | 15.20 | 15.27 | 5,187,783 | -0.03(-0.18%) |
Aug 31, 2017 | 15.26 | 15.45 | 15.22 | 15.29 | 6,605,782 | +0.05(+0.30%) |
Aug 30, 2017 | 14.81 | 15.39 | 14.81 | 15.25 | 9,318,519 | +0.13(+0.89%) |
Aug 29, 2017 | 15.07 | 15.27 | 14.89 | 15.11 | 10,318,591 | +0.38(+2.61%) |
Aug 28, 2017 | 15.01 | 15.09 | 14.66 | 14.73 | 7,586,486 | -0.28(-1.89%) |
Aug 25, 2017 | 14.88 | 15.16 | 14.74 | 15.01 | 11,174,453 | +0.15(+0.99%) |
Aug 24, 2017 | 15.37 | 15.37 | 14.49 | 14.87 | 18,181,554 | -0.46(-2.99%) |
Aug 23, 2017 | 15.96 | 15.99 | 14.84 | 15.32 | 28,602,114 | -0.89(-5.48%) |
Aug 22, 2017 | 16.00 | 16.48 | 14.72 | 16.21 | 50,363,756 | -1.68(-9.41%) |
Aug 21, 2017 | 17.52 | 17.90 | 17.42 | 17.90 | 9,308,187 | +0.29(+1.66%) |
Aug 18, 2017 | 17.64 | 17.67 | 17.44 | 17.60 | 11,490,692 | +0.06(+0.36%) |
Aug 17, 2017 | 17.94 | 18.03 | 17.53 | 17.54 | 4,866,967 | -0.47(-2.59%) |
Aug 16, 2017 | 17.93 | 18.06 | 17.66 | 18.01 | 3,878,269 | +0.10(+0.56%) |
Aug 15, 2017 | 18.00 | 18.06 | 17.90 | 17.91 | 2,852,126 | -0.13(-0.71%) |
Aug 14, 2017 | 17.95 | 18.26 | 17.90 | 18.03 | 4,838,685 | +0.20(+1.13%) |
Aug 11, 2017 | 17.76 | 18.09 | 17.75 | 17.83 | 2,812,431 | +0.02(+0.10%) |
Aug 10, 2017 | 18.11 | 18.17 | 17.78 | 17.81 | 5,348,436 | -0.37(-2.01%) |
Aug 09, 2017 | 18.20 | 18.26 | 18.03 | 18.18 | 3,444,099 | -0.04(-0.20%) |
Aug 08, 2017 | 18.32 | 18.35 | 18.18 | 18.22 | 3,965,095 | -0.13(-0.70%) |
Aug 07, 2017 | 18.05 | 18.36 | 18.00 | 18.35 | 2,804,502 | +0.30(+1.67%) |
Aug 04, 2017 | 18.25 | 18.30 | 17.84 | 18.04 | 3,782,612 | -0.20(-1.10%) |
Aug 03, 2017 | 18.47 | 18.57 | 18.20 | 18.25 | 6,445,208 | -0.23(-1.24%) |
Aug 02, 2017 | 18.43 | 18.53 | 18.31 | 18.47 | 2,440,461 | -0.05(-0.25%) |
Aug 01, 2017 | 18.70 | 18.74 | 18.25 | 18.52 | 8,158,994 | -0.23(-1.22%) |
Jul 31, 2017 | 18.82 | 18.94 | 18.52 | 18.75 | 11,597,086 | -0.05(-0.29%) |
Jul 28, 2017 | 18.51 | 19.11 | 18.41 | 18.80 | 8,107,383 | +0.18(+0.98%) |
Jul 27, 2017 | 18.14 | 18.62 | 18.09 | 18.62 | 7,949,117 | +0.49(+2.68%) |
Jul 26, 2017 | 17.90 | 18.26 | 17.84 | 18.14 | 4,980,635 | +0.26(+1.43%) |
Jul 25, 2017 | 17.59 | 18.14 | 17.56 | 17.88 | 4,552,617 | +0.32(+1.82%) |
Jul 24, 2017 | 17.35 | 17.59 | 17.26 | 17.56 | 5,320,483 | +0.24(+1.37%) |
Jul 21, 2017 | 17.26 | 17.35 | 17.22 | 17.32 | 2,429,067 | +0.03(+0.16%) |
Jul 20, 2017 | 17.20 | 17.36 | 17.07 | 17.29 | 3,327,529 | +0.17(+1.02%) |
Jul 19, 2017 | 16.92 | 17.14 | 16.92 | 17.12 | 2,371,156 | +0.18(+1.08%) |
Jul 18, 2017 | 16.86 | 17.06 | 16.83 | 16.94 | 2,970,918 | +0.05(+0.33%) |
Jul 17, 2017 | 16.81 | 16.99 | 16.70 | 16.88 | 3,582,708 | +0.05(+0.33%) |
Jul 14, 2017 | 16.78 | 16.85 | 16.73 | 16.83 | 4,114,679 | +0.11(+0.66%) |
Jul 13, 2017 | 16.61 | 16.79 | 16.54 | 16.72 | 2,362,931 | +0.10(+0.61%) |
Jul 12, 2017 | 16.80 | 16.84 | 16.52 | 16.62 | 3,554,153 | -0.06(-0.38%) |
Jul 11, 2017 | 16.84 | 16.87 | 16.59 | 16.68 | 6,361,815 | -0.19(-1.14%) |
Jul 10, 2017 | 17.23 | 17.29 | 16.80 | 16.87 | 3,898,974 | -0.33(-1.92%) |
Jul 07, 2017 | 17.27 | 17.42 | 17.16 | 17.20 | 6,343,727 | +0.00(+0.00%) |
Jul 06, 2017 | 17.20 | 17.28 | 17.05 | 17.20 | 6,412,612 | -0.06(-0.37%) |
Jul 05, 2017 | 17.49 | 17.61 | 17.16 | 17.27 | 2,828,764 | -0.26(-1.46%) |
Jul 03, 2017 | 17.22 | 17.62 | 17.17 | 17.52 | 1,665,445 | +0.35(+2.03%) |
Jun 30, 2017 | 17.37 | 17.47 | 17.14 | 17.17 | 4,432,495 | -0.13(-0.74%) |
Jun 29, 2017 | 17.24 | 17.32 | 16.97 | 17.30 | 5,200,772 | +0.08(+0.48%) |
Jun 28, 2017 | 17.35 | 17.48 | 17.21 | 17.22 | 3,188,169 | -0.01(-0.05%) |
Jun 27, 2017 | 17.52 | 17.56 | 17.23 | 17.23 | 4,106,475 | -0.35(-1.98%) |
Jun 26, 2017 | 17.52 | 17.61 | 17.48 | 17.58 | 2,181,031 | +0.05(+0.31%) |
Jun 23, 2017 | 17.47 | 17.60 | 17.36 | 17.52 | 6,935,355 | +0.05(+0.31%) |
Jun 22, 2017 | 17.38 | 17.59 | 17.16 | 17.47 | 3,002,416 | +0.09(+0.53%) |
Jun 21, 2017 | 17.49 | 17.51 | 17.23 | 17.38 | 3,909,356 | -0.07(-0.42%) |
Jun 20, 2017 | 17.64 | 17.73 | 17.42 | 17.45 | 5,392,241 | -0.23(-1.29%) |
Jun 19, 2017 | 17.48 | 17.78 | 17.44 | 17.68 | 5,978,321 | +0.24(+1.36%) |
Jun 16, 2017 | 17.39 | 17.49 | 17.23 | 17.44 | 4,600,944 | +0.05(+0.26%) |
Jun 15, 2017 | 17.56 | 17.67 | 17.33 | 17.39 | 3,992,290 | -0.19(-1.09%) |
Jun 14, 2017 | 17.78 | 17.83 | 17.56 | 17.59 | 5,516,641 | -0.12(-0.67%) |
Jun 13, 2017 | 17.67 | 17.71 | 17.37 | 17.70 | 4,054,910 | +0.04(+0.21%) |
Jun 12, 2017 | 17.17 | 18.00 | 17.16 | 17.67 | 6,172,954 | +0.51(+2.99%) |
Jun 09, 2017 | 17.05 | 17.20 | 16.92 | 17.16 | 4,451,405 | +0.23(+1.35%) |
Jun 08, 2017 | 17.38 | 16.87 | 16.93 | 6,588,472 | -0.31(-1.81%) | |
Jun 07, 2017 | 17.42 | 17.50 | 17.18 | 17.24 | 2,669,361 | -0.23(-1.31%) |
Jun 06, 2017 | 17.35 | 17.50 | 17.24 | 17.47 | 3,108,755 | +0.06(+0.37%) |
Jun 05, 2017 | 17.53 | 17.58 | 17.28 | 17.40 | 2,635,416 | -0.07(-0.42%) |
Jun 02, 2017 | 17.70 | 17.78 | 17.45 | 17.48 | 3,078,898 | -0.21(-1.19%) |
Jun 01, 2017 | 17.47 | 17.71 | 17.33 | 17.69 | 6,113,819 | +0.35(+2.01%) |
May 31, 2017 | 17.33 | 17.44 | 17.16 | 17.34 | 4,146,797 | +0.06(+0.37%) |
May 30, 2017 | 17.45 | 17.48 | 17.27 | 17.27 | 3,425,393 | -0.17(-1.00%) |
May 26, 2017 | 17.20 | 17.54 | 17.20 | 17.45 | 4,246,622 | +0.42(+2.45%) |
May 25, 2017 | 17.27 | 17.31 | 17.00 | 17.03 | 4,181,570 | -0.15(-0.90%) |
May 24, 2017 | 17.27 | 17.28 | 17.06 | 17.19 | 2,901,127 | -0.07(-0.42%) |
May 23, 2017 | 17.12 | 17.37 | 17.10 | 17.26 | 3,711,075 | +0.15(+0.90%) |
May 22, 2017 | 17.03 | 17.25 | 17.03 | 17.10 | 3,439,567 | +0.05(+0.32%) |
May 19, 2017 | 16.97 | 17.29 | 16.80 | 17.05 | 3,517,111 | +0.11(+0.64%) |
May 18, 2017 | 16.91 | 16.99 | 16.57 | 16.94 | 5,634,185 | -0.03(-0.16%) |
May 17, 2017 | 17.16 | 17.22 | 16.94 | 16.97 | 4,981,394 | -0.19(-1.11%) |
May 16, 2017 | 17.52 | 17.56 | 17.14 | 17.16 | 6,005,950 | -0.27(-1.56%) |
May 15, 2017 | 17.84 | 17.91 | 17.43 | 17.43 | 4,654,349 | -0.37(-2.09%) |
May 12, 2017 | 17.82 | 17.90 | 17.44 | 17.80 | 4,680,308 | -0.02(-0.10%) |
May 11, 2017 | 18.16 | 18.19 | 17.55 | 17.82 | 7,380,954 | -0.32(-1.75%) |
May 10, 2017 | 17.41 | 18.65 | 17.36 | 18.14 | 24,713,498 | +1.93(+11.89%) |
May 09, 2017 | 16.36 | 16.49 | 16.16 | 16.21 | 7,848,462 | -0.17(-1.05%) |
May 08, 2017 | 16.43 | 16.69 | 16.33 | 16.39 | 12,701,417 | -0.05(-0.28%) |
May 05, 2017 | 16.72 | 16.77 | 16.27 | 16.43 | 7,657,657 | -0.24(-1.42%) |
May 04, 2017 | 16.46 | 16.84 | 16.38 | 16.67 | 3,619,870 | +0.20(+1.22%) |
May 03, 2017 | 16.46 | 16.57 | 16.33 | 16.47 | 3,597,490 | +0.05(+0.28%) |
May 02, 2017 | 16.44 | 16.73 | 16.38 | 16.42 | 3,073,701 | -0.05(-0.33%) |