Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 13.25 | 13.43 | 12.95 | 13.34 | 8,501,353 | -0.05(-0.36%) |
Apr 27, 2018 | 13.50 | 13.79 | 13.33 | 13.39 | 7,263,680 | -0.24(-1.77%) |
Apr 26, 2018 | 13.27 | 13.69 | 13.00 | 13.63 | 12,998,057 | +0.59(+4.50%) |
Apr 25, 2018 | 12.81 | 13.15 | 12.69 | 13.04 | 8,472,065 | +0.11(+0.82%) |
Apr 24, 2018 | 13.33 | 13.46 | 12.84 | 12.94 | 6,895,756 | -0.25(-1.90%) |
Apr 23, 2018 | 13.05 | 13.21 | 12.77 | 13.19 | 5,997,005 | +0.00(+0.00%) |
Apr 20, 2018 | 13.63 | 13.65 | 13.05 | 13.19 | 7,703,049 | -0.53(-3.86%) |
Apr 19, 2018 | 13.96 | 14.27 | 13.65 | 13.72 | 8,270,186 | -0.28(-2.00%) |
Apr 18, 2018 | 13.79 | 14.27 | 13.78 | 13.99 | 7,959,923 | +0.36(+2.61%) |
Apr 17, 2018 | 13.84 | 13.88 | 13.56 | 13.64 | 6,787,029 | -0.33(-2.34%) |
Apr 16, 2018 | 14.15 | 14.18 | 13.91 | 13.97 | 7,655,969 | -0.13(-0.96%) |
Apr 13, 2018 | 14.16 | 14.28 | 13.90 | 14.10 | 5,894,059 | -0.03(-0.20%) |
Apr 12, 2018 | 14.45 | 14.45 | 14.09 | 14.13 | 4,392,646 | -0.31(-2.13%) |
Apr 11, 2018 | 14.25 | 14.51 | 14.01 | 14.44 | 7,147,959 | +0.20(+1.42%) |
Apr 10, 2018 | 13.69 | 14.36 | 13.55 | 14.24 | 8,996,194 | +0.82(+6.10%) |
Apr 09, 2018 | 13.50 | 13.84 | 13.40 | 13.42 | 5,334,025 | -0.04(-0.29%) |
Apr 06, 2018 | 13.87 | 14.03 | 13.18 | 13.46 | 6,424,675 | -0.53(-3.79%) |
Apr 05, 2018 | 13.33 | 14.11 | 13.31 | 13.99 | 9,677,951 | +0.71(+5.37%) |
Apr 04, 2018 | 13.21 | 13.28 | 12.94 | 13.27 | 7,834,442 | -0.16(-1.22%) |
Apr 03, 2018 | 13.20 | 13.47 | 12.96 | 13.44 | 5,350,045 | +0.20(+1.53%) |
Apr 02, 2018 | 13.70 | 13.75 | 12.97 | 13.23 | 8,156,789 | -0.77(-5.50%) |
Mar 29, 2018 | 14.00 | 14.00 | 14.00 | 0 | +0.19(+1.40%) | |
Mar 28, 2018 | 13.73 | 14.01 | 13.52 | 13.81 | 7,412,901 | +0.04(+0.28%) |
Mar 27, 2018 | 14.42 | 14.44 | 13.71 | 13.77 | 6,773,209 | -0.79(-5.42%) |
Mar 26, 2018 | 14.32 | 14.59 | 13.97 | 14.56 | 5,820,592 | +0.45(+3.21%) |
Mar 23, 2018 | 14.68 | 14.80 | 14.05 | 14.11 | 5,950,422 | -0.46(-3.17%) |
Mar 22, 2018 | 14.52 | 14.90 | 14.52 | 14.57 | 6,912,561 | -0.26(-1.75%) |
Mar 21, 2018 | 13.89 | 14.88 | 13.87 | 14.83 | 10,419,432 | +1.05(+7.62%) |
Mar 20, 2018 | 14.18 | 14.30 | 13.75 | 13.78 | 7,518,862 | -0.34(-2.39%) |
Mar 19, 2018 | 14.29 | 14.37 | 14.04 | 14.12 | 5,161,638 | -0.43(-2.98%) |
Mar 16, 2018 | 14.21 | 14.69 | 14.10 | 14.55 | 8,451,588 | +0.36(+2.51%) |
Mar 15, 2018 | 14.62 | 14.80 | 14.08 | 14.20 | 7,251,700 | -0.27(-1.86%) |
Mar 14, 2018 | 14.95 | 14.96 | 14.37 | 14.47 | 8,412,152 | -0.53(-3.53%) |
Mar 13, 2018 | 15.10 | 15.24 | 14.92 | 15.00 | 5,499,465 | -0.01(-0.06%) |
Mar 12, 2018 | 15.14 | 15.25 | 14.73 | 15.01 | 6,053,541 | -0.13(-0.89%) |
Mar 09, 2018 | 14.58 | 15.21 | 14.50 | 15.14 | 10,786,579 | +0.65(+4.52%) |
Mar 08, 2018 | 14.69 | 14.83 | 14.36 | 14.49 | 6,170,817 | -0.19(-1.31%) |
Mar 07, 2018 | 14.95 | 14.68 | 8,929,193 | +0.04(+0.26%) | ||
Mar 06, 2018 | 14.66 | 14.78 | 14.47 | 14.64 | 9,723,580 | +0.11(+0.73%) |
Mar 05, 2018 | 14.08 | 14.78 | 14.06 | 14.53 | 11,379,670 | +0.44(+3.14%) |
Mar 02, 2018 | 13.14 | 14.13 | 13.09 | 14.09 | 9,076,682 | +0.85(+6.39%) |
Mar 01, 2018 | 12.86 | 13.65 | 12.74 | 13.25 | 12,551,085 | +0.46(+3.61%) |
Feb 28, 2018 | 13.52 | 13.85 | 12.68 | 12.78 | 16,545,097 | +0.13(+0.99%) |
Feb 27, 2018 | 12.99 | 13.23 | 12.66 | 12.66 | 7,556,783 | -0.38(-2.88%) |
Feb 26, 2018 | 13.00 | 13.26 | 12.89 | 13.03 | 5,482,007 | +0.10(+0.74%) |
Feb 23, 2018 | 12.66 | 12.96 | 12.56 | 12.94 | 6,679,500 | +0.43(+3.46%) |
Feb 22, 2018 | 12.50 | 9,796,996 | +0.08(+0.62%) | |||
Feb 21, 2018 | 12.58 | 12.64 | 12.34 | 12.43 | 10,416,716 | -0.15(-1.22%) |
Feb 20, 2018 | 12.86 | 13.02 | 12.48 | 12.58 | 8,845,343 | -0.19(-1.51%) |
Feb 16, 2018 | 12.77 | 12.77 | 12.77 | 0 | -0.34(-2.57%) | |
Feb 15, 2018 | 12.67 | 13.13 | 12.47 | 13.11 | 12,239,761 | +0.47(+3.73%) |
Feb 14, 2018 | 12.08 | 12.69 | 11.99 | 12.64 | 9,641,513 | +0.39(+3.22%) |
Feb 13, 2018 | 12.23 | 12.24 | 5,285,467 | -0.31(-2.45%) | ||
Feb 12, 2018 | 12.43 | 12.69 | 12.28 | 12.55 | 8,841,624 | +0.33(+2.67%) |
Feb 09, 2018 | 12.43 | 12.48 | 11.48 | 12.23 | 13,452,832 | -0.11(-0.86%) |
Feb 08, 2018 | 12.71 | 13.10 | 12.33 | 12.33 | 11,196,402 | -0.29(-2.29%) |
Feb 07, 2018 | 13.27 | 13.50 | 12.60 | 12.62 | 11,162,546 | -0.64(-4.86%) |
Feb 06, 2018 | 12.37 | 13.33 | 12.22 | 13.26 | 13,683,070 | +0.54(+4.23%) |
Feb 05, 2018 | 12.83 | 13.11 | 12.49 | 12.73 | 13,845,136 | -0.31(-2.36%) |
Feb 02, 2018 | 13.23 | 13.25 | 12.75 | 13.03 | 13,043,120 | -0.37(-2.73%) |
Feb 01, 2018 | 13.65 | 13.79 | 13.26 | 13.40 | 11,898,180 | -0.31(-2.25%) |
Jan 31, 2018 | 14.06 | 14.11 | 13.55 | 13.71 | 13,901,527 | -0.37(-2.60%) |
Jan 30, 2018 | 14.33 | 14.47 | 13.88 | 14.07 | 19,920,194 | -0.44(-3.05%) |
Jan 29, 2018 | 14.42 | 14.68 | 14.21 | 14.51 | 12,329,502 | -0.20(-1.37%) |
Jan 26, 2018 | 14.69 | 15.06 | 14.59 | 14.72 | 9,851,306 | -0.02(-0.13%) |
Jan 25, 2018 | 15.30 | 15.49 | 14.52 | 14.74 | 34,474,896 | -1.62(-9.88%) |
Jan 24, 2018 | 16.64 | 16.81 | 16.27 | 16.35 | 8,835,667 | -0.32(-1.90%) |
Jan 23, 2018 | 16.21 | 16.79 | 16.16 | 16.67 | 9,162,084 | +0.75(+4.71%) |
Jan 22, 2018 | 15.47 | 15.94 | 15.46 | 15.92 | 7,154,608 | +0.45(+2.92%) |
Jan 19, 2018 | 15.81 | 15.81 | 15.20 | 15.47 | 11,657,404 | -0.38(-2.37%) |
Jan 18, 2018 | 16.04 | 16.17 | 15.83 | 15.84 | 6,196,759 | -0.30(-1.85%) |
Jan 17, 2018 | 16.23 | 16.32 | 15.85 | 16.14 | 9,320,272 | +0.00(+0.00%) |
Jan 16, 2018 | 16.78 | 16.80 | 16.03 | 16.14 | 8,697,974 | -0.77(-4.55%) |
Jan 12, 2018 | 16.91 | 16.91 | 16.91 | 0 | +0.30(+1.80%) | |
Jan 11, 2018 | 16.38 | 16.85 | 16.19 | 16.61 | 7,658,960 | +0.47(+2.92%) |
Jan 10, 2018 | 16.13 | 16.14 | 5,798,742 | -0.27(-1.64%) | ||
Jan 09, 2018 | 16.27 | 16.52 | 16.15 | 16.41 | 7,094,533 | +0.20(+1.25%) |
Jan 08, 2018 | 16.16 | 16.23 | 15.83 | 16.21 | 8,488,243 | +0.09(+0.54%) |
Jan 05, 2018 | 16.40 | 16.54 | 16.10 | 16.12 | 8,600,259 | -0.62(-3.68%) |
Jan 04, 2018 | 16.91 | 17.21 | 16.45 | 16.74 | 10,002,006 | -0.39(-2.30%) |
Jan 03, 2018 | 17.62 | 17.69 | 17.06 | 17.13 | 11,792,567 | -0.11(-0.61%) |
Jan 02, 2018 | 16.99 | 17.37 | 16.71 | 17.24 | 8,885,930 | +0.83(+5.04%) |
Dec 29, 2017 | 16.41 | 16.41 | 16.41 | 0 | -0.53(-3.12%) | |
Dec 28, 2017 | 16.52 | 16.99 | 16.49 | 16.94 | 6,506,502 | +0.63(+3.83%) |
Dec 27, 2017 | 16.43 | 16.54 | 16.23 | 16.31 | 3,829,431 | -0.03(-0.18%) |
Dec 26, 2017 | 15.97 | 16.46 | 15.97 | 16.34 | 3,710,946 | +0.51(+3.22%) |
Dec 22, 2017 | 15.96 | 16.21 | 15.81 | 15.83 | 4,854,488 | -0.04(-0.24%) |
Dec 21, 2017 | 15.13 | 15.94 | 14.86 | 15.87 | 9,476,923 | +0.66(+4.36%) |
Dec 20, 2017 | 15.20 | 15.39 | 15.02 | 15.21 | 7,583,014 | +0.11(+0.70%) |
Dec 19, 2017 | 15.40 | 15.53 | 15.09 | 15.10 | 5,329,702 | -0.20(-1.32%) |
Dec 18, 2017 | 15.22 | 15.74 | 15.12 | 15.30 | 9,365,710 | +0.27(+1.79%) |
Dec 15, 2017 | 15.47 | 15.49 | 14.75 | 15.03 | 15,970,606 | -0.35(-2.25%) |
Dec 14, 2017 | 15.53 | 15.67 | 15.37 | 15.38 | 6,312,826 | -0.22(-1.42%) |
Dec 13, 2017 | 15.77 | 15.84 | 15.52 | 15.60 | 6,983,813 | -0.11(-0.67%) |
Dec 12, 2017 | 15.71 | 16.26 | 15.62 | 15.71 | 8,182,257 | -0.34(-2.10%) |
Dec 11, 2017 | 15.48 | 16.15 | 15.48 | 16.04 | 7,751,525 | +0.60(+3.86%) |
Dec 08, 2017 | 15.47 | 15.65 | 15.28 | 15.45 | 6,769,444 | +0.12(+0.82%) |
Dec 07, 2017 | 15.77 | 15.77 | 15.31 | 15.32 | 9,928,695 | -0.53(-3.33%) |
Dec 06, 2017 | 16.62 | 16.62 | 15.73 | 15.85 | 9,351,719 | -0.75(-4.51%) |
Dec 05, 2017 | 17.03 | 17.21 | 16.58 | 16.60 | 5,555,333 | -0.57(-3.30%) |
Dec 04, 2017 | 17.72 | 18.05 | 17.11 | 17.17 | 5,456,765 | -0.61(-3.41%) |
Dec 01, 2017 | 17.66 | 18.19 | 17.55 | 17.77 | 7,226,171 | +0.46(+2.66%) |
Nov 30, 2017 | 17.40 | 17.67 | 16.99 | 17.31 | 7,196,020 | +0.02(+0.11%) |
Nov 29, 2017 | 17.35 | 17.65 | 17.06 | 17.29 | 6,316,332 | +0.02(+0.11%) |
Nov 28, 2017 | 16.93 | 17.34 | 16.77 | 17.27 | 7,879,119 | +0.32(+1.87%) |
Nov 27, 2017 | 16.71 | 17.01 | 16.40 | 16.96 | 5,133,251 | +0.27(+1.61%) |
Nov 24, 2017 | 17.07 | 17.09 | 16.66 | 16.69 | 2,492,453 | -0.31(-1.81%) |
Nov 22, 2017 | 16.70 | 17.13 | 16.64 | 16.99 | 4,544,600 | +0.49(+2.97%) |
Nov 21, 2017 | 16.76 | 17.00 | 16.45 | 16.50 | 3,881,288 | -0.12(-0.69%) |
Nov 20, 2017 | 17.14 | 17.15 | 16.55 | 16.62 | 4,238,444 | -0.70(-4.05%) |
Nov 17, 2017 | 16.64 | 17.35 | 16.61 | 17.32 | 8,139,800 | +0.80(+4.83%) |
Nov 16, 2017 | 16.45 | 16.83 | 16.44 | 16.52 | 4,809,555 | +0.12(+0.70%) |
Nov 15, 2017 | 16.51 | 16.54 | 16.22 | 16.41 | 6,525,463 | -0.26(-1.56%) |
Nov 14, 2017 | 17.67 | 17.73 | 16.60 | 16.67 | 9,037,408 | -1.18(-6.62%) |
Nov 13, 2017 | 18.40 | 18.42 | 17.80 | 17.85 | 5,824,483 | -0.62(-3.38%) |
Nov 10, 2017 | 18.10 | 18.61 | 18.05 | 18.47 | 6,645,060 | +0.32(+1.75%) |
Nov 09, 2017 | 17.87 | 18.30 | 17.73 | 18.16 | 6,337,501 | +0.27(+1.50%) |
Nov 08, 2017 | 18.24 | 18.24 | 17.58 | 17.89 | 9,408,530 | -0.34(-1.84%) |
Nov 07, 2017 | 18.46 | 18.53 | 18.01 | 18.22 | 10,642,818 | -0.20(-1.10%) |
Nov 06, 2017 | 17.43 | 18.49 | 17.26 | 18.43 | 12,017,878 | +1.01(+5.79%) |
Nov 03, 2017 | 17.18 | 17.56 | 16.98 | 17.42 | 5,639,605 | +0.25(+1.45%) |
Nov 02, 2017 | 17.81 | 17.81 | 17.01 | 17.17 | 9,358,814 | -0.54(-3.04%) |
Nov 01, 2017 | 17.66 | 17.85 | 17.48 | 17.71 | 7,894,667 | +0.31(+1.77%) |
Oct 31, 2017 | 17.15 | 17.49 | 16.93 | 17.40 | 7,438,889 | +0.15(+0.89%) |
Oct 30, 2017 | 17.50 | 17.54 | 17.13 | 17.24 | 7,901,416 | -0.11(-0.61%) |
Oct 27, 2017 | 16.90 | 17.43 | 16.73 | 17.35 | 9,068,749 | +0.33(+1.92%) |
Oct 26, 2017 | 17.32 | 17.32 | 16.75 | 17.02 | 9,131,388 | -0.35(-1.99%) |
Oct 25, 2017 | 17.38 | 17.84 | 17.08 | 17.37 | 10,779,144 | -0.49(-2.74%) |
Oct 24, 2017 | 17.88 | 18.08 | 17.59 | 17.86 | 5,530,722 | +0.13(+0.76%) |
Oct 23, 2017 | 18.04 | 18.28 | 17.72 | 17.73 | 5,430,687 | -0.39(-2.17%) |
Oct 20, 2017 | 18.16 | 18.32 | 18.02 | 18.12 | 3,829,820 | -0.13(-0.74%) |
Oct 19, 2017 | 18.06 | 18.36 | 17.88 | 18.25 | 5,374,878 | +0.00(+0.00%) |
Oct 18, 2017 | 18.66 | 18.95 | 18.21 | 18.25 | 6,027,845 | -0.43(-2.31%) |
Oct 17, 2017 | 18.74 | 19.09 | 18.64 | 18.69 | 4,584,695 | -0.06(-0.31%) |
Oct 16, 2017 | 18.74 | 19.05 | 18.42 | 18.74 | 5,479,052 | +0.07(+0.36%) |
Oct 13, 2017 | 19.28 | 19.28 | 18.61 | 18.68 | 4,158,743 | -0.35(-1.82%) |
Oct 12, 2017 | 18.99 | 19.15 | 18.57 | 19.02 | 4,821,739 | -0.12(-0.65%) |
Oct 11, 2017 | 19.43 | 19.48 | 18.83 | 19.15 | 6,612,087 | +0.31(+1.63%) |
Oct 10, 2017 | 19.27 | 19.46 | 18.81 | 18.84 | 4,300,361 | -0.12(-0.61%) |
Oct 09, 2017 | 19.20 | 19.24 | 18.88 | 18.95 | 2,948,435 | -0.25(-1.30%) |
Oct 06, 2017 | 19.59 | 19.75 | 19.11 | 19.20 | 6,241,550 | -0.57(-2.87%) |
Oct 05, 2017 | 19.49 | 19.84 | 19.36 | 19.77 | 6,567,733 | +0.36(+1.83%) |
Oct 04, 2017 | 19.34 | 19.73 | 19.27 | 19.42 | 4,111,783 | +0.20(+1.05%) |
Oct 03, 2017 | 19.54 | 19.77 | 19.10 | 19.21 | 7,004,519 | -0.40(-2.06%) |
Oct 02, 2017 | 18.50 | 19.64 | 18.33 | 19.62 | 6,353,445 | +0.82(+4.34%) |
Sep 29, 2017 | 18.91 | 18.95 | 18.60 | 18.80 | 5,451,112 | -0.14(-0.76%) |
Sep 28, 2017 | 19.58 | 19.61 | 18.69 | 18.95 | 9,167,732 | -0.66(-3.38%) |
Sep 27, 2017 | 19.62 | 18.98 | 19.61 | 8,018,072 | +0.61(+3.19%) | |
Sep 26, 2017 | 18.41 | 19.03 | 18.29 | 19.00 | 5,234,902 | +0.53(+2.86%) |
Sep 25, 2017 | 18.26 | 18.54 | 18.24 | 18.47 | 7,640,070 | +0.30(+1.64%) |
Sep 22, 2017 | 18.03 | 18.27 | 17.93 | 18.18 | 4,332,278 | +0.12(+0.64%) |
Sep 21, 2017 | 18.28 | 18.37 | 17.86 | 18.06 | 5,342,237 | -0.44(-2.39%) |
Sep 20, 2017 | 18.36 | 18.95 | 18.19 | 18.50 | 10,666,435 | +0.21(+1.16%) |
Sep 19, 2017 | 18.44 | 18.48 | 18.10 | 18.29 | 5,454,465 | -0.10(-0.52%) |
Sep 18, 2017 | 17.79 | 18.55 | 17.79 | 18.39 | 6,942,982 | +0.58(+3.24%) |
Sep 15, 2017 | 17.99 | 18.06 | 17.65 | 17.81 | 13,712,571 | -0.23(-1.28%) |
Sep 14, 2017 | 17.64 | 18.11 | 17.52 | 18.04 | 10,319,824 | +0.53(+3.02%) |
Sep 13, 2017 | 17.39 | 17.80 | 17.31 | 17.51 | 7,037,428 | +0.32(+1.84%) |
Sep 12, 2017 | 16.42 | 17.62 | 16.32 | 17.20 | 9,544,025 | +0.91(+5.60%) |
Sep 11, 2017 | 15.92 | 16.50 | 15.88 | 16.29 | 9,137,796 | +0.37(+2.35%) |
Sep 08, 2017 | 16.87 | 16.89 | 15.35 | 15.91 | 14,953,741 | -1.28(-7.43%) |
Sep 07, 2017 | 17.53 | 17.64 | 17.14 | 17.19 | 4,507,767 | -0.39(-2.24%) |
Sep 06, 2017 | 17.45 | 17.74 | 17.39 | 17.58 | 6,960,763 | +0.36(+2.06%) |
Sep 05, 2017 | 17.27 | 17.72 | 17.09 | 17.23 | 6,386,892 | +0.10(+0.56%) |
Sep 01, 2017 | 16.71 | 17.03 | 16.59 | 17.13 | 5,630,241 | +0.47(+2.82%) |
Aug 31, 2017 | 16.78 | 17.01 | 16.60 | 16.66 | 5,512,226 | +0.00(+0.00%) |
Aug 30, 2017 | 16.61 | 16.81 | 16.31 | 16.66 | 5,248,051 | -0.04(-0.23%) |
Aug 29, 2017 | 16.71 | 16.82 | 16.27 | 16.70 | 7,845,844 | -0.18(-1.08%) |
Aug 28, 2017 | 17.37 | 17.47 | 16.79 | 16.88 | 7,837,510 | -0.56(-3.19%) |
Aug 25, 2017 | 17.90 | 17.93 | 17.38 | 17.44 | 5,780,961 | -0.41(-2.31%) |
Aug 24, 2017 | 17.61 | 18.15 | 17.56 | 17.85 | 7,523,057 | +0.21(+1.20%) |
Aug 23, 2017 | 17.17 | 17.70 | 16.97 | 17.64 | 6,562,022 | +0.40(+2.34%) |
Aug 22, 2017 | 17.03 | 17.27 | 17.02 | 17.24 | 6,376,330 | +0.35(+2.05%) |
Aug 21, 2017 | 17.13 | 17.17 | 16.74 | 16.89 | 5,832,264 | -0.33(-1.90%) |
Aug 18, 2017 | 16.74 | 17.37 | 16.72 | 17.22 | 6,962,634 | +0.46(+2.75%) |
Aug 17, 2017 | 16.77 | 17.24 | 16.74 | 16.76 | 6,532,610 | -0.07(-0.40%) |
Aug 16, 2017 | 16.87 | 17.10 | 16.67 | 16.82 | 7,298,396 | -0.08(-0.45%) |
Aug 15, 2017 | 16.15 | 17.02 | 16.07 | 16.90 | 9,637,234 | +0.66(+4.08%) |
Aug 14, 2017 | 16.11 | 16.79 | 16.09 | 16.24 | 8,866,121 | +0.11(+0.65%) |
Aug 11, 2017 | 16.07 | 16.32 | 15.83 | 16.13 | 6,732,952 | -0.11(-0.65%) |
Aug 10, 2017 | 16.25 | 16.53 | 16.04 | 16.24 | 7,159,218 | +0.09(+0.53%) |
Aug 09, 2017 | 16.29 | 16.60 | 16.00 | 16.15 | 10,863,090 | -0.13(-0.83%) |
Aug 08, 2017 | 16.57 | 16.84 | 16.21 | 16.29 | 8,775,093 | -0.36(-2.19%) |
Aug 07, 2017 | 17.19 | 16.53 | 16.65 | 10,172,215 | -0.51(-2.96%) | |
Aug 04, 2017 | 17.36 | 16.77 | 17.16 | 7,714,265 | +0.10(+0.56%) | |
Aug 03, 2017 | 17.21 | 17.46 | 16.77 | 17.06 | 11,701,724 | -0.12(-0.67%) |
Aug 02, 2017 | 18.95 | 19.01 | 16.97 | 17.18 | 26,441,464 | -2.30(-11.82%) |
Aug 01, 2017 | 20.18 | 20.25 | 19.41 | 19.48 | 8,963,747 | -0.78(-3.84%) |
Jul 31, 2017 | 20.77 | 20.89 | 20.07 | 20.26 | 5,760,504 | -0.73(-3.48%) |
Jul 28, 2017 | 21.26 | 21.79 | 20.77 | 20.99 | 5,204,626 | -0.34(-1.57%) |
Jul 27, 2017 | 20.94 | 21.37 | 20.73 | 21.32 | 4,825,354 | +0.35(+1.65%) |
Jul 26, 2017 | 21.14 | 21.55 | 20.73 | 20.98 | 5,389,361 | +0.04(+0.18%) |
Jul 25, 2017 | 20.05 | 21.15 | 20.01 | 20.94 | 8,872,416 | +1.34(+6.86%) |
Jul 24, 2017 | 20.04 | 20.15 | 19.52 | 19.60 | 7,232,202 | -0.57(-2.81%) |
Jul 21, 2017 | 20.73 | 20.90 | 20.06 | 20.16 | 6,062,678 | -0.60(-2.91%) |
Jul 20, 2017 | 21.88 | 21.98 | 20.74 | 20.77 | 6,807,715 | -0.90(-4.16%) |
Jul 19, 2017 | 21.26 | 21.71 | 21.13 | 21.67 | 6,905,326 | +0.42(+1.99%) |
Jul 18, 2017 | 21.80 | 22.00 | 21.20 | 21.25 | 4,643,192 | -0.34(-1.56%) |
Jul 17, 2017 | 21.42 | 21.94 | 21.42 | 21.58 | 3,482,190 | +0.17(+0.81%) |
Jul 14, 2017 | 21.37 | 21.65 | 21.33 | 21.41 | 4,002,606 | +0.08(+0.36%) |
Jul 13, 2017 | 20.87 | 21.33 | 20.66 | 21.33 | 4,760,928 | +0.43(+2.07%) |
Jul 12, 2017 | 21.37 | 21.52 | 20.69 | 20.90 | 5,467,895 | -0.35(-1.63%) |
Jul 11, 2017 | 21.00 | 21.53 | 20.73 | 21.25 | 5,771,001 | +0.36(+1.70%) |
Jul 10, 2017 | 20.43 | 20.96 | 20.39 | 20.89 | 4,147,553 | +0.42(+2.06%) |
Jul 07, 2017 | 20.72 | 20.84 | 20.17 | 20.47 | 4,609,282 | -0.35(-1.66%) |
Jul 06, 2017 | 21.32 | 21.46 | 20.69 | 20.81 | 5,590,395 | -0.46(-2.16%) |
Jul 05, 2017 | 22.36 | 22.36 | 21.21 | 21.28 | 6,249,185 | -1.27(-5.62%) |
Jul 03, 2017 | 22.31 | 22.64 | 22.29 | 22.54 | 2,860,956 | +0.31(+1.38%) |
Jun 30, 2017 | 22.62 | 22.88 | 22.17 | 22.24 | 5,324,713 | -0.40(-1.78%) |
Jun 29, 2017 | 22.11 | 22.85 | 22.10 | 22.64 | 7,218,469 | +0.71(+3.24%) |
Jun 28, 2017 | 21.81 | 22.25 | 21.59 | 21.93 | 4,356,355 | +0.19(+0.88%) |
Jun 27, 2017 | 22.09 | 22.29 | 21.65 | 21.74 | 6,134,268 | -0.25(-1.13%) |
Jun 26, 2017 | 21.40 | 22.49 | 21.27 | 21.99 | 7,355,723 | +0.62(+2.92%) |
Jun 23, 2017 | 20.65 | 21.44 | 20.65 | 21.36 | 7,785,696 | +0.80(+3.87%) |
Jun 22, 2017 | 20.43 | 20.74 | 20.26 | 20.57 | 7,088,309 | +0.20(+0.99%) |
Jun 21, 2017 | 21.15 | 21.41 | 20.10 | 20.36 | 7,521,110 | -0.84(-3.98%) |
Jun 20, 2017 | 21.02 | 21.31 | 20.55 | 21.21 | 6,257,230 | -0.09(-0.41%) |
Jun 19, 2017 | 22.26 | 22.43 | 21.22 | 21.29 | 8,001,248 | -1.14(-5.09%) |
Jun 16, 2017 | 22.31 | 22.61 | 22.05 | 22.44 | 6,477,601 | +0.27(+1.21%) |
Jun 15, 2017 | 21.96 | 22.47 | 21.76 | 22.17 | 5,356,215 | -0.08(-0.35%) |
Jun 14, 2017 | 22.84 | 22.85 | 21.79 | 22.24 | 6,541,219 | -0.73(-3.17%) |
Jun 13, 2017 | 22.29 | 22.99 | 22.08 | 22.97 | 4,631,668 | +0.75(+3.37%) |
Jun 12, 2017 | 22.50 | 22.82 | 21.89 | 22.23 | 5,380,235 | +0.01(+0.04%) |
Jun 09, 2017 | 21.30 | 22.50 | 21.18 | 22.22 | 6,740,035 | +0.94(+4.42%) |
Jun 08, 2017 | 21.58 | 21.03 | 21.28 | 5,529,103 | -0.10(-0.45%) | |
Jun 07, 2017 | 21.43 | 21.80 | 21.07 | 21.37 | 6,711,073 | -0.23(-1.07%) |
Jun 06, 2017 | 21.09 | 21.67 | 20.94 | 21.60 | 5,651,281 | +0.57(+2.69%) |
Jun 05, 2017 | 21.08 | 21.53 | 21.04 | 21.04 | 4,792,291 | -0.29(-1.35%) |
Jun 02, 2017 | 21.96 | 22.08 | 20.94 | 21.32 | 9,210,397 | -0.86(-3.89%) |
Jun 01, 2017 | 22.22 | 22.49 | 21.91 | 22.19 | 6,219,518 | +0.08(+0.35%) |
May 31, 2017 | 22.13 | 22.46 | 22.03 | 22.11 | 10,755,346 | -0.33(-1.45%) |
May 30, 2017 | 22.91 | 23.00 | 22.43 | 22.44 | 4,923,690 | -0.77(-3.31%) |
May 26, 2017 | 22.81 | 23.30 | 22.67 | 23.20 | 5,713,135 | +0.39(+1.72%) |
May 25, 2017 | 23.16 | 23.63 | 22.56 | 22.81 | 5,530,152 | -0.34(-1.45%) |
May 24, 2017 | 23.87 | 23.98 | 22.96 | 23.15 | 7,964,313 | -0.91(-3.79%) |
May 23, 2017 | 24.26 | 24.38 | 23.95 | 24.06 | 5,876,632 | -0.21(-0.87%) |
May 22, 2017 | 24.73 | 24.89 | 24.25 | 24.27 | 3,241,386 | -0.23(-0.94%) |
May 19, 2017 | 23.87 | 24.66 | 23.68 | 24.50 | 7,888,217 | +0.78(+3.27%) |
May 18, 2017 | 23.84 | 24.23 | 23.71 | 23.72 | 4,672,788 | -0.26(-1.08%) |
May 17, 2017 | 24.12 | 24.27 | 23.75 | 23.98 | 4,241,882 | -0.14(-0.60%) |
May 16, 2017 | 24.28 | 24.46 | 23.99 | 24.12 | 4,313,633 | -0.15(-0.63%) |
May 15, 2017 | 25.03 | 25.11 | 24.21 | 24.28 | 4,547,132 | -0.28(-1.13%) |
May 12, 2017 | 24.34 | 24.62 | 24.24 | 24.56 | 3,524,785 | +0.16(+0.67%) |
May 11, 2017 | 24.82 | 24.82 | 24.05 | 24.39 | 5,038,563 | -0.05(-0.20%) |
May 10, 2017 | 24.40 | 24.93 | 24.19 | 24.44 | 4,925,696 | +0.35(+1.43%) |
May 09, 2017 | 24.85 | 24.90 | 24.07 | 24.10 | 6,158,809 | -0.66(-2.67%) |
May 08, 2017 | 25.00 | 25.14 | 24.41 | 24.76 | 3,580,445 | -0.38(-1.53%) |
May 05, 2017 | 24.53 | 25.20 | 24.28 | 25.14 | 6,582,481 | +0.72(+2.94%) |
May 04, 2017 | 24.68 | 24.72 | 23.65 | 24.42 | 8,772,798 | -0.53(-2.11%) |
May 03, 2017 | 25.37 | 25.39 | 24.83 | 24.95 | 4,808,335 | -0.49(-1.92%) |
May 02, 2017 | 25.41 | 25.87 | 25.23 | 25.44 | 4,260,693 | +0.00(+0.00%) |