Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 17.66 | 17.66 | 17.41 | 17.62 | 4,157,931 | -0.01(-0.04%) |
May 30, 2018 | 17.66 | 17.67 | 17.50 | 17.62 | 3,898,709 | -0.02(-0.13%) |
May 29, 2018 | 17.80 | 17.92 | 17.52 | 17.65 | 4,203,491 | -0.30(-1.65%) |
May 25, 2018 | 17.94 | 17.94 | 17.94 | 0 | -0.09(-0.52%) | |
May 24, 2018 | 18.05 | 18.21 | 17.98 | 18.04 | 3,035,643 | -0.03(-0.17%) |
May 23, 2018 | 18.32 | 18.33 | 17.90 | 18.07 | 5,708,533 | -0.46(-2.48%) |
May 22, 2018 | 18.62 | 18.71 | 18.52 | 18.53 | 2,647,988 | -0.02(-0.13%) |
May 21, 2018 | 18.64 | 18.70 | 18.54 | 18.55 | 4,068,237 | +0.02(+0.13%) |
May 18, 2018 | 18.66 | 18.80 | 18.47 | 18.53 | 5,277,227 | -0.12(-0.67%) |
May 17, 2018 | 18.76 | 18.86 | 18.59 | 18.65 | 3,666,929 | -0.09(-0.46%) |
May 16, 2018 | 18.91 | 19.04 | 18.69 | 18.74 | 3,811,361 | -0.12(-0.66%) |
May 15, 2018 | 18.80 | 18.90 | 18.68 | 18.86 | 3,115,294 | -0.02(-0.08%) |
May 14, 2018 | 18.90 | 18.95 | 18.75 | 18.88 | 2,812,044 | -0.03(-0.16%) |
May 11, 2018 | 18.90 | 19.07 | 18.78 | 18.91 | 4,073,974 | +0.04(+0.21%) |
May 10, 2018 | 18.54 | 18.90 | 18.47 | 18.87 | 5,935,756 | +0.38(+2.07%) |
May 09, 2018 | 18.36 | 18.56 | 18.23 | 18.49 | 4,555,490 | +0.19(+1.02%) |
May 08, 2018 | 18.29 | 18.54 | 18.24 | 18.30 | 4,730,403 | -0.05(-0.30%) |
May 07, 2018 | 18.47 | 18.50 | 18.21 | 18.36 | 3,424,399 | -0.09(-0.46%) |
May 04, 2018 | 18.01 | 18.54 | 17.93 | 18.44 | 4,803,198 | +0.39(+2.16%) |
May 03, 2018 | 17.87 | 18.10 | 17.71 | 18.05 | 3,373,352 | +0.18(+1.00%) |
May 02, 2018 | 18.23 | 18.26 | 17.84 | 17.87 | 6,034,539 | -0.38(-2.09%) |
May 01, 2018 | 18.26 | 18.32 | 17.92 | 18.26 | 6,007,944 | -0.13(-0.72%) |
Apr 30, 2018 | 18.75 | 18.90 | 18.39 | 18.39 | 7,177,631 | -0.23(-1.26%) |
Apr 27, 2018 | 19.77 | 20.09 | 18.62 | 18.62 | 10,680,765 | -0.47(-2.45%) |
Apr 26, 2018 | 19.00 | 19.24 | 18.81 | 19.09 | 8,132,132 | +0.11(+0.57%) |
Apr 25, 2018 | 18.78 | 19.07 | 18.67 | 18.98 | 3,773,710 | +0.16(+0.87%) |
Apr 24, 2018 | 18.96 | 19.03 | 18.72 | 18.82 | 6,637,158 | +0.02(+0.12%) |
Apr 23, 2018 | 18.74 | 18.91 | 18.63 | 18.79 | 5,146,167 | +0.09(+0.50%) |
Apr 20, 2018 | 19.18 | 19.22 | 18.57 | 18.70 | 8,602,679 | -0.51(-2.68%) |
Apr 19, 2018 | 18.97 | 19.52 | 18.97 | 19.21 | 8,762,747 | +0.43(+2.28%) |
Apr 18, 2018 | 18.99 | 19.07 | 18.78 | 18.79 | 5,283,427 | -0.19(-1.03%) |
Apr 17, 2018 | 18.86 | 19.32 | 18.81 | 18.98 | 8,508,437 | +0.37(+1.97%) |
Apr 16, 2018 | 18.33 | 18.75 | 18.10 | 18.61 | 9,942,682 | +0.43(+2.36%) |
Apr 13, 2018 | 18.24 | 18.30 | 18.10 | 18.19 | 5,153,542 | +0.02(+0.13%) |
Apr 12, 2018 | 18.20 | 18.36 | 18.06 | 18.16 | 3,885,159 | +0.05(+0.30%) |
Apr 11, 2018 | 18.36 | 18.43 | 18.11 | 18.11 | 3,989,695 | -0.36(-1.94%) |
Apr 10, 2018 | 18.40 | 18.63 | 18.30 | 18.47 | 6,827,004 | +0.35(+1.94%) |
Apr 09, 2018 | 18.22 | 18.38 | 18.10 | 18.12 | 3,740,852 | +0.07(+0.39%) |
Apr 06, 2018 | 17.99 | 18.29 | 17.84 | 18.05 | 4,458,064 | -0.11(-0.60%) |
Apr 05, 2018 | 18.12 | 18.24 | 17.90 | 18.15 | 4,117,727 | +0.12(+0.69%) |
Apr 04, 2018 | 17.49 | 18.04 | 17.48 | 18.03 | 5,654,893 | +0.33(+1.85%) |
Apr 03, 2018 | 17.70 | 17.78 | 17.53 | 17.70 | 4,625,685 | +0.03(+0.18%) |
Apr 02, 2018 | 17.96 | 18.09 | 17.48 | 17.67 | 5,729,948 | -0.28(-1.56%) |
Mar 29, 2018 | 17.95 | 17.95 | 17.95 | 0 | +0.14(+0.79%) | |
Mar 28, 2018 | 17.84 | 18.18 | 17.79 | 17.81 | 6,445,073 | +0.08(+0.44%) |
Mar 27, 2018 | 17.84 | 18.01 | 17.66 | 17.73 | 5,045,263 | +0.02(+0.09%) |
Mar 26, 2018 | 17.45 | 17.76 | 17.27 | 17.72 | 5,374,943 | +0.55(+3.18%) |
Mar 23, 2018 | 17.33 | 17.49 | 17.16 | 17.17 | 6,300,363 | -0.16(-0.90%) |
Mar 22, 2018 | 17.68 | 17.80 | 17.30 | 17.33 | 7,563,409 | -0.53(-2.97%) |
Mar 21, 2018 | 17.85 | 17.99 | 17.69 | 17.86 | 4,635,131 | +0.02(+0.13%) |
Mar 20, 2018 | 18.30 | 18.48 | 17.80 | 17.84 | 7,077,595 | -0.41(-2.26%) |
Mar 19, 2018 | 18.32 | 18.48 | 18.10 | 18.25 | 6,746,195 | -0.13(-0.72%) |
Mar 16, 2018 | 18.42 | 18.61 | 18.34 | 18.38 | 20,485,134 | +0.02(+0.08%) |
Mar 15, 2018 | 18.32 | 18.39 | 18.17 | 18.37 | 5,053,323 | +0.09(+0.51%) |
Mar 14, 2018 | 18.41 | 18.44 | 18.22 | 18.27 | 5,855,526 | +0.00(+0.00%) |
Mar 13, 2018 | 18.54 | 18.58 | 18.22 | 18.27 | 7,650,647 | -0.23(-1.22%) |
Mar 12, 2018 | 18.67 | 18.72 | 18.39 | 18.50 | 7,223,161 | -0.16(-0.84%) |
Mar 09, 2018 | 18.47 | 18.66 | 18.24 | 18.65 | 5,401,650 | +0.22(+1.18%) |
Mar 08, 2018 | 18.35 | 18.49 | 17.93 | 18.44 | 6,783,752 | +0.15(+0.81%) |
Mar 07, 2018 | 18.06 | 18.29 | 4,428,737 | -0.16(-0.89%) | ||
Mar 06, 2018 | 18.47 | 18.59 | 18.11 | 18.45 | 6,811,251 | +0.06(+0.34%) |
Mar 05, 2018 | 18.28 | 18.55 | 18.24 | 18.39 | 7,895,091 | +0.01(+0.04%) |
Mar 02, 2018 | 17.87 | 18.44 | 17.80 | 18.38 | 8,712,265 | +0.44(+2.48%) |
Mar 01, 2018 | 17.93 | 18.12 | 17.70 | 17.94 | 13,221,983 | -0.30(-1.67%) |
Feb 28, 2018 | 18.48 | 18.61 | 18.24 | 18.24 | 13,244,263 | -0.13(-0.72%) |
Feb 27, 2018 | 18.93 | 18.98 | 18.37 | 18.37 | 7,624,400 | -0.56(-2.94%) |
Feb 26, 2018 | 18.91 | 18.97 | 18.66 | 18.93 | 5,502,704 | +0.20(+1.07%) |
Feb 23, 2018 | 18.67 | 18.77 | 18.41 | 18.73 | 7,270,459 | +0.23(+1.25%) |
Feb 22, 2018 | 18.45 | 18.50 | 9,838,803 | -0.36(-1.89%) | ||
Feb 21, 2018 | 19.10 | 19.29 | 18.85 | 18.85 | 8,836,000 | -0.23(-1.21%) |
Feb 20, 2018 | 19.28 | 19.53 | 18.91 | 19.08 | 10,458,347 | -0.49(-2.49%) |
Feb 16, 2018 | 19.57 | 19.57 | 19.57 | 0 | +0.21(+1.08%) | |
Feb 15, 2018 | 18.88 | 19.45 | 18.47 | 19.36 | 15,156,590 | +0.44(+2.33%) |
Feb 14, 2018 | 18.40 | 19.40 | 18.14 | 18.92 | 21,845,384 | +1.75(+10.22%) |
Feb 13, 2018 | 16.87 | 17.28 | 16.84 | 17.17 | 8,847,065 | +0.24(+1.41%) |
Feb 12, 2018 | 16.99 | 17.23 | 16.83 | 16.93 | 10,011,569 | +0.13(+0.78%) |
Feb 09, 2018 | 16.61 | 16.91 | 16.05 | 16.80 | 12,899,422 | +0.31(+1.87%) |
Feb 08, 2018 | 16.73 | 17.18 | 16.49 | 16.49 | 10,855,708 | +0.03(+0.19%) |
Feb 07, 2018 | 16.19 | 16.74 | 16.18 | 16.46 | 5,952,685 | +0.25(+1.53%) |
Feb 06, 2018 | 16.43 | 15.65 | 16.21 | 9,867,245 | -0.07(-0.43%) | |
Feb 05, 2018 | 16.35 | 16.65 | 16.14 | 16.28 | 7,411,839 | -0.17(-1.03%) |
Feb 02, 2018 | 16.79 | 16.80 | 16.40 | 16.45 | 6,283,767 | -0.37(-2.21%) |
Feb 01, 2018 | 16.80 | 16.97 | 16.78 | 16.82 | 4,004,847 | -0.09(-0.55%) |
Jan 31, 2018 | 16.80 | 16.94 | 16.73 | 16.91 | 6,270,947 | +0.15(+0.88%) |
Jan 30, 2018 | 16.84 | 16.93 | 16.75 | 16.77 | 5,964,678 | -0.05(-0.28%) |
Jan 29, 2018 | 16.83 | 17.11 | 16.77 | 16.81 | 5,834,082 | -0.12(-0.68%) |
Jan 26, 2018 | 16.95 | 16.53 | 16.93 | 4,781,136 | +0.43(+2.58%) | |
Jan 25, 2018 | 16.89 | 16.94 | 16.46 | 16.50 | 4,923,930 | -0.36(-2.11%) |
Jan 24, 2018 | 16.93 | 17.04 | 16.79 | 16.86 | 4,521,550 | +0.07(+0.41%) |
Jan 23, 2018 | 16.93 | 16.93 | 16.51 | 16.79 | 5,098,899 | -0.18(-1.05%) |
Jan 22, 2018 | 16.51 | 16.97 | 16.49 | 16.97 | 4,837,434 | +0.47(+2.86%) |
Jan 19, 2018 | 16.65 | 16.71 | 16.41 | 16.50 | 4,551,082 | -0.19(-1.16%) |
Jan 18, 2018 | 16.26 | 16.70 | 16.23 | 16.69 | 7,413,626 | +0.02(+0.09%) |
Jan 17, 2018 | 16.46 | 16.79 | 16.32 | 16.67 | 3,773,382 | +0.28(+1.70%) |
Jan 16, 2018 | 16.88 | 16.99 | 16.37 | 16.39 | 9,761,677 | -0.40(-2.39%) |
Jan 12, 2018 | 16.80 | 16.80 | 16.80 | 0 | +0.22(+1.30%) | |
Jan 11, 2018 | 16.18 | 16.58 | 16.15 | 16.58 | 9,444,150 | +0.43(+2.68%) |
Jan 10, 2018 | 15.63 | 16.21 | 15.55 | 16.15 | 9,153,543 | +0.46(+2.90%) |
Jan 09, 2018 | 15.77 | 15.86 | 15.55 | 15.69 | 4,998,297 | -0.03(-0.20%) |
Jan 08, 2018 | 15.58 | 15.74 | 15.42 | 15.72 | 5,527,726 | +0.12(+0.79%) |
Jan 05, 2018 | 15.59 | 15.67 | 15.49 | 15.60 | 4,774,825 | +0.02(+0.10%) |
Jan 04, 2018 | 15.28 | 15.63 | 15.14 | 15.58 | 5,391,509 | +0.32(+2.08%) |
Jan 03, 2018 | 15.60 | 15.63 | 15.15 | 15.27 | 7,105,005 | -0.38(-2.42%) |
Jan 02, 2018 | 14.93 | 15.65 | 14.80 | 15.65 | 7,731,924 | +0.07(+0.45%) |
Dec 29, 2017 | 15.58 | 15.58 | 15.58 | 0 | -0.16(-1.03%) | |
Dec 28, 2017 | 15.67 | 15.75 | 15.54 | 15.74 | 2,743,808 | +0.09(+0.54%) |
Dec 27, 2017 | 15.62 | 15.68 | 15.52 | 15.65 | 2,500,144 | +0.02(+0.15%) |
Dec 26, 2017 | 15.80 | 15.96 | 15.58 | 15.63 | 2,024,859 | -0.12(-0.78%) |
Dec 22, 2017 | 15.68 | 15.87 | 15.56 | 15.75 | 3,674,263 | +0.12(+0.79%) |
Dec 21, 2017 | 15.63 | 15.79 | 15.61 | 15.63 | 4,615,114 | +0.06(+0.40%) |
Dec 20, 2017 | 15.75 | 15.83 | 15.53 | 15.57 | 5,030,784 | -0.19(-1.18%) |
Dec 19, 2017 | 15.67 | 15.83 | 15.65 | 15.75 | 3,253,222 | +0.05(+0.30%) |
Dec 18, 2017 | 15.93 | 15.94 | 15.61 | 15.71 | 6,359,895 | -0.10(-0.64%) |
Dec 15, 2017 | 15.66 | 15.89 | 15.65 | 15.81 | 7,515,961 | +0.22(+1.39%) |
Dec 14, 2017 | 15.57 | 15.71 | 15.41 | 15.59 | 5,540,937 | +0.02(+0.15%) |
Dec 13, 2017 | 14.97 | 15.66 | 14.97 | 15.57 | 9,756,453 | -0.25(-1.56%) |
Dec 12, 2017 | 15.82 | 15.87 | 15.55 | 15.82 | 4,769,564 | +0.21(+1.34%) |
Dec 11, 2017 | 15.68 | 15.90 | 15.57 | 15.61 | 4,338,127 | -0.02(-0.10%) |
Dec 08, 2017 | 15.64 | 15.65 | 15.39 | 15.62 | 5,695,311 | +0.02(+0.15%) |
Dec 07, 2017 | 15.70 | 15.75 | 15.47 | 15.60 | 6,308,369 | -0.11(-0.69%) |
Dec 06, 2017 | 15.87 | 15.94 | 15.61 | 15.71 | 7,239,712 | -0.19(-1.17%) |
Dec 05, 2017 | 16.01 | 16.12 | 15.78 | 15.89 | 9,867,834 | -0.08(-0.53%) |
Dec 04, 2017 | 15.73 | 16.15 | 15.73 | 15.98 | 9,392,936 | +0.46(+2.94%) |
Dec 01, 2017 | 15.27 | 15.55 | 15.16 | 15.52 | 7,666,164 | +0.24(+1.57%) |
Nov 30, 2017 | 15.41 | 15.58 | 15.09 | 15.28 | 11,268,967 | -0.07(-0.45%) |
Nov 29, 2017 | 14.85 | 15.44 | 14.81 | 15.35 | 10,016,754 | +0.51(+3.40%) |
Nov 28, 2017 | 14.25 | 14.91 | 14.17 | 14.85 | 9,586,560 | +0.62(+4.36%) |
Nov 27, 2017 | 14.36 | 14.49 | 14.17 | 14.23 | 10,807,724 | -0.11(-0.80%) |
Nov 24, 2017 | 14.34 | 14.36 | 14.18 | 14.34 | 2,539,216 | +0.01(+0.05%) |
Nov 22, 2017 | 14.37 | 14.43 | 14.28 | 14.33 | 6,763,260 | +0.00(+0.00%) |
Nov 21, 2017 | 14.51 | 14.51 | 14.29 | 14.33 | 5,643,025 | -0.15(-1.00%) |
Nov 20, 2017 | 14.56 | 14.56 | 14.35 | 14.48 | 6,151,988 | -0.11(-0.73%) |
Nov 17, 2017 | 14.29 | 14.71 | 14.29 | 14.59 | 6,492,238 | +0.30(+2.09%) |
Nov 16, 2017 | 14.12 | 14.33 | 14.01 | 14.29 | 15,253,599 | +0.16(+1.14%) |
Nov 15, 2017 | 14.16 | 14.22 | 14.01 | 14.13 | 7,026,407 | -0.15(-1.02%) |
Nov 14, 2017 | 14.27 | 14.43 | 14.25 | 14.27 | 6,238,558 | -0.02(-0.16%) |
Nov 13, 2017 | 14.33 | 14.36 | 14.14 | 14.30 | 7,771,305 | -0.09(-0.64%) |
Nov 10, 2017 | 14.40 | 14.62 | 14.36 | 14.39 | 8,804,450 | +0.01(+0.05%) |
Nov 09, 2017 | 14.22 | 14.52 | 14.17 | 14.38 | 10,033,658 | +0.12(+0.86%) |
Nov 08, 2017 | 14.19 | 14.50 | 14.13 | 14.26 | 9,857,737 | +0.06(+0.43%) |
Nov 07, 2017 | 14.62 | 14.65 | 14.19 | 14.20 | 8,271,370 | -0.42(-2.88%) |
Nov 06, 2017 | 14.41 | 14.63 | 14.40 | 14.62 | 6,828,761 | +0.12(+0.85%) |
Nov 03, 2017 | 14.56 | 14.67 | 14.44 | 14.49 | 10,735,787 | +0.00(+0.00%) |
Nov 02, 2017 | 14.87 | 14.87 | 14.49 | 14.49 | 10,923,519 | -0.40(-2.67%) |
Nov 01, 2017 | 14.82 | 15.05 | 14.75 | 14.89 | 8,057,368 | +0.15(+1.04%) |
Oct 31, 2017 | 14.71 | 15.00 | 14.58 | 14.74 | 11,798,629 | -0.05(-0.31%) |
Oct 30, 2017 | 14.98 | 15.02 | 14.78 | 14.79 | 8,536,209 | -0.28(-1.83%) |
Oct 27, 2017 | 15.33 | 15.39 | 14.90 | 15.06 | 10,492,713 | -0.38(-2.48%) |
Oct 26, 2017 | 14.97 | 15.54 | 14.93 | 15.44 | 12,728,539 | +0.51(+3.44%) |
Oct 25, 2017 | 15.08 | 15.18 | 14.76 | 14.93 | 9,590,190 | -0.24(-1.57%) |
Oct 24, 2017 | 14.72 | 15.18 | 14.56 | 15.17 | 25,789,110 | -0.63(-3.97%) |
Oct 23, 2017 | 16.01 | 16.06 | 15.67 | 15.80 | 12,206,210 | -0.19(-1.20%) |
Oct 20, 2017 | 16.07 | 16.14 | 15.87 | 15.99 | 9,480,050 | +0.06(+0.38%) |
Oct 19, 2017 | 16.03 | 16.07 | 15.71 | 15.93 | 9,539,896 | -0.33(-2.03%) |
Oct 18, 2017 | 16.11 | 16.36 | 16.10 | 16.26 | 5,121,901 | +0.15(+0.90%) |
Oct 17, 2017 | 16.24 | 16.80 | 16.07 | 16.11 | 17,684,408 | +0.28(+1.79%) |
Oct 16, 2017 | 15.90 | 15.94 | 15.57 | 15.83 | 12,751,457 | -0.11(-0.72%) |
Oct 13, 2017 | 15.61 | 15.96 | 15.57 | 15.94 | 8,278,552 | +0.36(+2.31%) |
Oct 12, 2017 | 15.67 | 15.70 | 15.57 | 15.58 | 10,273,494 | -0.15(-0.97%) |
Oct 11, 2017 | 15.98 | 16.01 | 15.66 | 15.73 | 10,696,612 | -0.34(-2.10%) |
Oct 10, 2017 | 16.20 | 16.34 | 16.05 | 16.07 | 5,026,736 | -0.04(-0.24%) |
Oct 09, 2017 | 16.19 | 16.26 | 16.04 | 16.11 | 3,045,973 | -0.06(-0.38%) |
Oct 06, 2017 | 16.36 | 16.42 | 16.11 | 16.17 | 4,833,853 | -0.17(-1.03%) |
Oct 05, 2017 | 16.29 | 16.41 | 16.21 | 16.34 | 3,771,693 | +0.03(+0.19%) |
Oct 04, 2017 | 16.05 | 16.52 | 16.04 | 16.31 | 6,710,770 | +0.32(+2.01%) |
Oct 03, 2017 | 16.22 | 16.23 | 15.94 | 15.99 | 9,962,063 | -0.26(-1.60%) |
Oct 02, 2017 | 16.00 | 16.34 | 15.90 | 16.25 | 6,009,412 | +0.33(+2.07%) |
Sep 29, 2017 | 15.83 | 15.93 | 15.70 | 15.92 | 6,264,779 | +0.09(+0.58%) |
Sep 28, 2017 | 16.21 | 16.29 | 15.79 | 15.83 | 9,602,670 | -0.45(-2.78%) |
Sep 27, 2017 | 16.32 | 16.03 | 16.28 | 4,408,104 | +0.17(+1.05%) | |
Sep 26, 2017 | 16.36 | 16.52 | 16.08 | 16.11 | 7,610,217 | -0.21(-1.31%) |
Sep 25, 2017 | 16.22 | 16.34 | 16.13 | 16.32 | 6,121,901 | +0.03(+0.19%) |
Sep 22, 2017 | 15.95 | 16.33 | 15.85 | 16.29 | 8,148,971 | +0.33(+2.06%) |
Sep 21, 2017 | 15.92 | 16.26 | 15.86 | 15.96 | 10,105,073 | +0.05(+0.29%) |
Sep 20, 2017 | 15.41 | 15.94 | 15.41 | 15.92 | 9,786,493 | +0.57(+3.69%) |
Sep 19, 2017 | 15.43 | 15.45 | 15.18 | 15.35 | 4,623,297 | +0.01(+0.05%) |
Sep 18, 2017 | 15.35 | 15.52 | 15.25 | 15.34 | 4,482,021 | +0.02(+0.15%) |
Sep 15, 2017 | 15.41 | 15.48 | 15.25 | 15.32 | 8,080,836 | -0.14(-0.89%) |
Sep 14, 2017 | 15.47 | 15.53 | 15.29 | 15.46 | 5,106,066 | -0.02(-0.15%) |
Sep 13, 2017 | 15.36 | 15.55 | 15.30 | 15.48 | 3,711,607 | +0.13(+0.85%) |
Sep 12, 2017 | 15.57 | 15.57 | 15.11 | 15.35 | 13,085,163 | -0.21(-1.33%) |
Sep 11, 2017 | 15.64 | 15.84 | 15.51 | 15.56 | 5,718,706 | -0.05(-0.29%) |
Sep 08, 2017 | 15.41 | 15.67 | 15.24 | 15.60 | 6,845,568 | +0.20(+1.29%) |
Sep 07, 2017 | 15.77 | 15.77 | 15.37 | 15.41 | 10,092,855 | -0.33(-2.09%) |
Sep 06, 2017 | 15.66 | 15.85 | 15.52 | 15.73 | 8,910,067 | +0.26(+1.68%) |
Sep 05, 2017 | 15.47 | 15.62 | 15.33 | 15.47 | 10,443,971 | +0.02(+0.10%) |
Sep 01, 2017 | 15.45 | 15.51 | 15.41 | 15.46 | 3,880,672 | +0.04(+0.25%) |
Aug 31, 2017 | 15.25 | 15.42 | 15.22 | 15.42 | 8,020,815 | +0.26(+1.72%) |
Aug 30, 2017 | 15.18 | 15.28 | 15.11 | 15.16 | 7,057,842 | -0.01(-0.05%) |
Aug 29, 2017 | 15.31 | 15.33 | 15.14 | 15.17 | 5,253,799 | -0.21(-1.38%) |
Aug 28, 2017 | 15.43 | 15.51 | 15.27 | 15.38 | 4,339,724 | +0.05(+0.35%) |
Aug 25, 2017 | 15.25 | 15.42 | 15.17 | 15.33 | 7,968,256 | +0.16(+1.05%) |
Aug 24, 2017 | 14.93 | 15.28 | 14.90 | 15.17 | 15,167,536 | +0.31(+2.09%) |
Aug 23, 2017 | 15.25 | 15.34 | 14.85 | 14.86 | 16,622,241 | -1.00(-6.32%) |
Aug 22, 2017 | 15.69 | 15.90 | 15.58 | 15.86 | 6,378,359 | +0.24(+1.51%) |
Aug 21, 2017 | 15.59 | 15.71 | 15.46 | 15.62 | 4,088,815 | +0.06(+0.39%) |
Aug 18, 2017 | 15.61 | 15.76 | 15.56 | 15.56 | 3,109,727 | -0.11(-0.68%) |
Aug 17, 2017 | 15.97 | 15.98 | 15.66 | 15.67 | 3,532,655 | -0.31(-1.95%) |
Aug 16, 2017 | 15.96 | 16.06 | 15.90 | 15.98 | 3,464,298 | +0.06(+0.38%) |
Aug 15, 2017 | 16.05 | 16.12 | 15.87 | 15.92 | 7,493,396 | -0.13(-0.80%) |
Aug 14, 2017 | 16.06 | 16.22 | 15.91 | 16.05 | 4,825,070 | +0.36(+2.32%) |
Aug 11, 2017 | 15.74 | 15.89 | 15.67 | 15.68 | 5,981,537 | -0.08(-0.53%) |
Aug 10, 2017 | 15.97 | 16.03 | 15.74 | 15.77 | 5,973,405 | -0.27(-1.70%) |
Aug 09, 2017 | 15.95 | 16.12 | 15.88 | 16.04 | 5,051,149 | -0.01(-0.05%) |
Aug 08, 2017 | 16.30 | 16.36 | 16.03 | 16.05 | 7,539,175 | -0.30(-1.86%) |
Aug 07, 2017 | 16.13 | 16.38 | 16.09 | 16.35 | 4,892,000 | +0.18(+1.13%) |
Aug 04, 2017 | 16.55 | 16.61 | 16.09 | 16.17 | 7,526,480 | -0.39(-2.38%) |
Aug 03, 2017 | 16.47 | 16.71 | 16.44 | 16.56 | 7,095,044 | +0.10(+0.60%) |
Aug 02, 2017 | 16.48 | 16.48 | 16.28 | 16.47 | 4,632,568 | -0.03(-0.18%) |
Aug 01, 2017 | 16.40 | 16.56 | 16.40 | 16.50 | 5,681,232 | +0.10(+0.60%) |
Jul 31, 2017 | 16.43 | 16.47 | 16.22 | 16.40 | 6,411,334 | +0.00(+0.00%) |
Jul 28, 2017 | 16.24 | 16.53 | 16.21 | 16.40 | 10,098,508 | +0.20(+1.22%) |
Jul 27, 2017 | 16.02 | 16.22 | 15.89 | 16.20 | 21,798,948 | -0.07(-0.42%) |
Jul 26, 2017 | 16.62 | 16.82 | 16.15 | 16.27 | 16,820,114 | -0.55(-3.25%) |
Jul 25, 2017 | 17.82 | 17.82 | 16.38 | 16.81 | 35,523,676 | -2.59(-13.34%) |
Jul 24, 2017 | 19.39 | 19.49 | 19.25 | 19.40 | 4,320,239 | +0.05(+0.24%) |
Jul 21, 2017 | 19.26 | 19.39 | 19.26 | 19.36 | 2,844,702 | +0.05(+0.28%) |
Jul 20, 2017 | 18.67 | 19.41 | 18.67 | 19.30 | 5,521,459 | +0.46(+2.46%) |
Jul 19, 2017 | 19.02 | 19.08 | 18.80 | 18.84 | 4,219,536 | -0.05(-0.28%) |
Jul 18, 2017 | 18.86 | 18.97 | 18.74 | 18.89 | 3,363,834 | +0.01(+0.04%) |
Jul 17, 2017 | 18.75 | 18.98 | 18.75 | 18.89 | 2,968,934 | +0.15(+0.81%) |
Jul 14, 2017 | 18.67 | 18.79 | 18.61 | 18.73 | 2,595,109 | +0.09(+0.49%) |
Jul 13, 2017 | 18.60 | 18.73 | 18.56 | 18.64 | 2,870,940 | +0.05(+0.24%) |
Jul 12, 2017 | 18.76 | 18.92 | 18.55 | 18.60 | 3,892,358 | -0.05(-0.24%) |
Jul 11, 2017 | 18.84 | 18.87 | 18.48 | 18.64 | 4,595,563 | -0.19(-1.01%) |
Jul 10, 2017 | 18.78 | 18.92 | 18.75 | 18.83 | 2,713,760 | +0.05(+0.28%) |
Jul 07, 2017 | 18.84 | 18.84 | 18.54 | 18.78 | 4,408,657 | -0.06(-0.32%) |
Jul 06, 2017 | 19.00 | 19.25 | 18.83 | 18.84 | 5,806,677 | -0.21(-1.12%) |
Jul 05, 2017 | 19.03 | 19.10 | 18.91 | 19.05 | 3,550,496 | +0.02(+0.08%) |
Jul 03, 2017 | 18.75 | 19.11 | 18.75 | 19.04 | 3,141,308 | +0.37(+1.99%) |
Jun 30, 2017 | 18.83 | 18.83 | 18.54 | 18.67 | 4,759,431 | -0.08(-0.40%) |
Jun 29, 2017 | 18.93 | 19.01 | 18.73 | 18.74 | 4,883,393 | -0.24(-1.24%) |
Jun 28, 2017 | 18.83 | 19.15 | 18.82 | 18.98 | 3,561,096 | +0.24(+1.26%) |
Jun 27, 2017 | 18.70 | 18.82 | 18.67 | 18.74 | 3,870,872 | +0.00(+0.00%) |
Jun 26, 2017 | 18.41 | 18.82 | 18.32 | 18.74 | 4,472,414 | +0.34(+1.86%) |
Jun 23, 2017 | 18.35 | 18.45 | 18.27 | 18.40 | 6,511,793 | +0.09(+0.50%) |
Jun 22, 2017 | 18.39 | 18.53 | 18.29 | 18.31 | 2,988,220 | -0.05(-0.29%) |
Jun 21, 2017 | 18.48 | 18.56 | 18.29 | 18.36 | 4,395,425 | -0.12(-0.66%) |
Jun 20, 2017 | 18.82 | 18.88 | 18.47 | 18.48 | 4,064,132 | -0.37(-1.97%) |
Jun 19, 2017 | 18.62 | 19.01 | 18.58 | 18.86 | 3,834,629 | +0.33(+1.80%) |
Jun 16, 2017 | 18.43 | 18.55 | 18.36 | 18.52 | 5,703,856 | +0.03(+0.16%) |
Jun 15, 2017 | 18.49 | 18.59 | 18.40 | 18.49 | 3,401,880 | -0.11(-0.61%) |
Jun 14, 2017 | 18.55 | 18.72 | 18.54 | 18.61 | 5,124,117 | +0.05(+0.29%) |
Jun 13, 2017 | 18.47 | 18.59 | 18.43 | 18.55 | 4,023,663 | +0.08(+0.45%) |
Jun 12, 2017 | 18.27 | 18.54 | 18.26 | 18.47 | 3,483,675 | +0.20(+1.12%) |
Jun 09, 2017 | 18.04 | 18.26 | 17.91 | 18.26 | 4,648,334 | +0.24(+1.30%) |
Jun 08, 2017 | 18.07 | 17.70 | 18.03 | 5,959,220 | +0.04(+0.21%) | |
Jun 07, 2017 | 18.39 | 18.39 | 17.87 | 17.99 | 5,313,097 | -0.40(-2.19%) |
Jun 06, 2017 | 18.82 | 18.82 | 18.32 | 18.39 | 6,234,519 | -0.62(-3.27%) |
Jun 05, 2017 | 19.05 | 19.20 | 18.98 | 19.02 | 2,358,259 | -0.11(-0.59%) |
Jun 02, 2017 | 19.18 | 19.22 | 19.08 | 19.13 | 2,977,005 | +0.05(+0.24%) |