Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 15.47 | 15.81 | 15.41 | 15.52 | 1,303,404 | +0.26(+1.71%) |
Jul 30, 2018 | 15.62 | 15.77 | 15.24 | 15.26 | 922,127 | -0.25(-1.63%) |
Jul 27, 2018 | 15.90 | 15.98 | 15.34 | 15.52 | 840,289 | -0.40(-2.49%) |
Jul 26, 2018 | 15.40 | 16.05 | 15.40 | 15.91 | 1,067,266 | +0.45(+2.94%) |
Jul 25, 2018 | 15.26 | 15.49 | 14.93 | 15.46 | 2,353,352 | +0.09(+0.60%) |
Jul 24, 2018 | 15.68 | 15.83 | 15.09 | 15.36 | 2,942,688 | -0.25(-1.62%) |
Jul 23, 2018 | 15.88 | 15.98 | 15.42 | 15.62 | 915,349 | -0.16(-1.01%) |
Jul 20, 2018 | 15.78 | 15.86 | 15.58 | 15.78 | 1,317,112 | +0.00(+0.00%) |
Jul 19, 2018 | 16.17 | 16.17 | 15.75 | 15.78 | 1,579,628 | -0.54(-3.30%) |
Jul 18, 2018 | 15.89 | 16.36 | 15.82 | 16.31 | 1,432,692 | +0.43(+2.70%) |
Jul 17, 2018 | 15.46 | 15.95 | 15.33 | 15.89 | 1,235,545 | +0.35(+2.28%) |
Jul 16, 2018 | 16.27 | 16.72 | 15.08 | 15.53 | 3,323,966 | -0.71(-4.35%) |
Jul 13, 2018 | 16.37 | 16.62 | 16.15 | 16.24 | 965,068 | -0.24(-1.48%) |
Jul 12, 2018 | 16.54 | 16.89 | 16.46 | 16.48 | 1,070,331 | +0.06(+0.36%) |
Jul 11, 2018 | 16.67 | 16.97 | 16.22 | 16.42 | 1,646,063 | -0.80(-4.64%) |
Jul 10, 2018 | 17.24 | 17.70 | 16.45 | 17.22 | 4,230,939 | +0.02(+0.10%) |
Jul 09, 2018 | 16.80 | 17.22 | 16.72 | 17.21 | 1,392,440 | +0.61(+3.70%) |
Jul 06, 2018 | 16.31 | 16.63 | 16.19 | 16.59 | 948,986 | +0.13(+0.77%) |
Jul 05, 2018 | 16.89 | 17.14 | 16.30 | 16.47 | 1,373,692 | -0.25(-1.51%) |
Jul 03, 2018 | 16.72 | 16.72 | 16.72 | 0 | +0.01(+0.05%) | |
Jul 02, 2018 | 16.39 | 16.91 | 16.16 | 16.71 | 1,760,367 | +0.15(+0.91%) |
Jun 29, 2018 | 16.56 | 17.15 | 16.43 | 16.56 | 2,255,226 | +0.06(+0.36%) |
Jun 28, 2018 | 16.35 | 16.54 | 16.08 | 16.50 | 1,748,976 | +0.07(+0.41%) |
Jun 27, 2018 | 16.09 | 16.83 | 15.93 | 16.43 | 2,616,799 | +0.36(+2.25%) |
Jun 26, 2018 | 16.26 | 16.49 | 15.93 | 16.07 | 1,030,302 | -0.13(-0.78%) |
Jun 25, 2018 | 16.72 | 16.79 | 15.99 | 16.20 | 2,026,701 | -0.63(-3.75%) |
Jun 22, 2018 | 15.86 | 16.91 | 15.72 | 16.83 | 4,170,428 | +1.09(+6.89%) |
Jun 21, 2018 | 16.47 | 16.65 | 15.64 | 15.74 | 1,776,551 | -0.81(-4.88%) |
Jun 20, 2018 | 16.42 | 16.59 | 16.08 | 16.55 | 909,746 | +0.21(+1.29%) |
Jun 19, 2018 | 16.26 | 16.83 | 15.75 | 16.34 | 1,978,694 | -0.20(-1.22%) |
Jun 18, 2018 | 16.78 | 16.92 | 16.34 | 16.54 | 1,756,929 | -0.40(-2.33%) |
Jun 15, 2018 | 17.04 | 16.42 | 16.94 | 2,145,966 | +0.52(+3.18%) | |
Jun 14, 2018 | 16.76 | 16.93 | 16.19 | 16.42 | 1,780,810 | -0.34(-2.06%) |
Jun 13, 2018 | 16.58 | 17.08 | 16.24 | 16.76 | 2,636,109 | +0.31(+1.89%) |
Jun 12, 2018 | 16.63 | 16.89 | 16.24 | 16.45 | 1,271,363 | -0.13(-0.81%) |
Jun 11, 2018 | 15.88 | 16.70 | 15.84 | 16.58 | 2,134,749 | +0.67(+4.23%) |
Jun 08, 2018 | 15.54 | 16.05 | 15.52 | 15.91 | 889,790 | +0.23(+1.45%) |
Jun 07, 2018 | 15.65 | 15.86 | 15.57 | 15.68 | 638,764 | +0.00(+0.00%) |
Jun 06, 2018 | 15.74 | 15.51 | 15.68 | 905,534 | +0.08(+0.54%) | |
Jun 05, 2018 | 15.67 | 15.90 | 15.52 | 15.60 | 827,713 | -0.08(-0.48%) |
Jun 04, 2018 | 15.41 | 15.75 | 15.32 | 15.67 | 933,769 | +0.37(+2.42%) |
Jun 01, 2018 | 15.57 | 15.68 | 15.21 | 15.30 | 1,312,053 | -0.15(-0.98%) |
May 31, 2018 | 15.41 | 15.52 | 15.11 | 15.46 | 1,280,586 | +0.04(+0.27%) |
May 30, 2018 | 15.35 | 15.58 | 15.34 | 15.41 | 637,783 | +0.16(+1.05%) |
May 29, 2018 | 15.16 | 15.66 | 15.16 | 15.25 | 924,672 | -0.11(-0.71%) |
May 25, 2018 | 15.36 | 15.36 | 15.36 | 0 | -0.03(-0.22%) | |
May 24, 2018 | 15.41 | 15.60 | 15.19 | 15.40 | 958,016 | -0.10(-0.65%) |
May 23, 2018 | 15.36 | 15.71 | 15.21 | 15.50 | 1,533,537 | +0.13(+0.82%) |
May 22, 2018 | 15.24 | 15.97 | 15.22 | 15.37 | 1,690,768 | +0.13(+0.88%) |
May 21, 2018 | 15.52 | 15.73 | 15.15 | 15.24 | 1,534,739 | -0.24(-1.58%) |
May 18, 2018 | 15.69 | 15.96 | 15.41 | 15.48 | 1,624,695 | -0.12(-0.78%) |
May 17, 2018 | 14.71 | 15.65 | 14.71 | 15.60 | 2,149,856 | +0.81(+5.50%) |
May 16, 2018 | 14.66 | 15.01 | 14.66 | 14.79 | 834,662 | +0.16(+1.09%) |
May 15, 2018 | 14.39 | 14.81 | 14.35 | 14.63 | 967,395 | +0.08(+0.52%) |
May 14, 2018 | 14.27 | 14.60 | 14.27 | 14.55 | 1,243,570 | +0.27(+1.88%) |
May 11, 2018 | 14.53 | 14.71 | 14.09 | 14.29 | 3,204,698 | -0.46(-3.13%) |
May 10, 2018 | 15.27 | 16.08 | 14.69 | 14.75 | 3,302,414 | +0.04(+0.29%) |
May 09, 2018 | 14.37 | 14.87 | 14.13 | 14.71 | 3,022,816 | +0.16(+1.10%) |
May 08, 2018 | 14.82 | 15.01 | 14.48 | 14.55 | 1,532,832 | -0.39(-2.59%) |
May 07, 2018 | 15.02 | 15.23 | 14.89 | 14.93 | 1,249,100 | +0.04(+0.28%) |
May 04, 2018 | 14.45 | 15.02 | 14.45 | 14.89 | 1,104,719 | +0.36(+2.48%) |
May 03, 2018 | 14.46 | 14.63 | 14.14 | 14.53 | 1,028,704 | -0.01(-0.06%) |
May 02, 2018 | 14.44 | 14.86 | 14.41 | 14.54 | 703,155 | +0.13(+0.87%) |
May 01, 2018 | 14.44 | 14.55 | 14.02 | 14.41 | 1,482,295 | -0.01(-0.06%) |
Apr 30, 2018 | 14.77 | 14.96 | 14.41 | 14.42 | 1,087,874 | -0.34(-2.28%) |
Apr 27, 2018 | 15.51 | 15.64 | 14.75 | 14.76 | 1,636,149 | -0.68(-4.40%) |
Apr 26, 2018 | 15.76 | 15.86 | 15.15 | 15.44 | 809,388 | -0.23(-1.45%) |
Apr 25, 2018 | 15.83 | 16.03 | 15.32 | 15.66 | 1,183,789 | -0.30(-1.89%) |
Apr 24, 2018 | 16.79 | 16.93 | 15.75 | 15.96 | 800,574 | -0.69(-4.13%) |
Apr 23, 2018 | 16.50 | 16.74 | 16.37 | 16.65 | 791,824 | +0.11(+0.66%) |
Apr 20, 2018 | 16.50 | 16.67 | 16.33 | 16.54 | 454,514 | +0.00(+0.00%) |
Apr 19, 2018 | 16.80 | 16.90 | 16.41 | 16.54 | 448,393 | -0.31(-1.84%) |
Apr 18, 2018 | 17.01 | 17.13 | 16.82 | 16.85 | 908,650 | -0.03(-0.15%) |
Apr 17, 2018 | 16.56 | 17.06 | 16.44 | 16.88 | 1,233,379 | +0.48(+2.92%) |
Apr 16, 2018 | 16.54 | 16.54 | 16.07 | 16.40 | 548,106 | +0.03(+0.21%) |
Apr 13, 2018 | 16.17 | 16.39 | 16.02 | 16.37 | 687,801 | +0.35(+2.20%) |
Apr 12, 2018 | 15.95 | 16.14 | 15.80 | 16.01 | 535,275 | +0.07(+0.42%) |
Apr 11, 2018 | 15.89 | 16.18 | 15.85 | 15.95 | 562,842 | -0.01(-0.05%) |
Apr 10, 2018 | 15.65 | 16.12 | 15.52 | 15.96 | 614,015 | +0.65(+4.28%) |
Apr 09, 2018 | 15.25 | 15.70 | 15.12 | 15.30 | 597,004 | +0.05(+0.33%) |
Apr 06, 2018 | 15.47 | 15.71 | 15.19 | 15.25 | 908,942 | -0.46(-2.94%) |
Apr 05, 2018 | 15.35 | 15.95 | 15.24 | 15.71 | 1,473,934 | +0.47(+3.08%) |
Apr 04, 2018 | 14.60 | 15.32 | 14.51 | 15.24 | 909,443 | +0.34(+2.31%) |
Apr 03, 2018 | 15.11 | 15.26 | 14.62 | 14.90 | 1,193,877 | -0.08(-0.50%) |
Apr 02, 2018 | 15.39 | 15.47 | 14.50 | 14.97 | 1,362,475 | -0.50(-3.25%) |
Mar 29, 2018 | 15.48 | 15.48 | 15.48 | 0 | +0.38(+2.50%) | |
Mar 28, 2018 | 15.75 | 15.75 | 14.32 | 15.10 | 2,436,179 | -0.12(-0.77%) |
Mar 27, 2018 | 15.51 | 15.80 | 15.07 | 15.22 | 924,394 | -0.29(-1.84%) |
Mar 26, 2018 | 15.59 | 15.72 | 15.12 | 15.50 | 542,311 | +0.20(+1.32%) |
Mar 23, 2018 | 15.82 | 15.95 | 15.30 | 15.30 | 1,240,973 | -0.64(-4.00%) |
Mar 22, 2018 | 16.47 | 16.97 | 15.91 | 15.94 | 1,042,391 | -0.74(-4.43%) |
Mar 21, 2018 | 15.73 | 16.85 | 15.73 | 16.68 | 1,815,900 | +0.96(+6.09%) |
Mar 20, 2018 | 16.21 | 16.21 | 15.58 | 15.72 | 1,309,858 | -0.40(-2.50%) |
Mar 19, 2018 | 16.18 | 16.40 | 15.89 | 16.12 | 690,101 | -0.18(-1.13%) |
Mar 16, 2018 | 16.08 | 16.68 | 15.83 | 16.31 | 1,240,750 | +0.21(+1.30%) |
Mar 15, 2018 | 16.62 | 16.62 | 16.05 | 16.10 | 681,058 | -0.39(-2.34%) |
Mar 14, 2018 | 16.95 | 17.02 | 16.41 | 16.48 | 848,045 | -0.39(-2.29%) |
Mar 13, 2018 | 16.93 | 17.18 | 16.69 | 16.87 | 955,211 | -0.08(-0.45%) |
Mar 12, 2018 | 16.98 | 17.49 | 16.87 | 16.95 | 1,391,520 | +0.08(+0.50%) |
Mar 09, 2018 | 16.61 | 16.90 | 16.37 | 16.86 | 810,916 | +0.36(+2.16%) |
Mar 08, 2018 | 16.78 | 16.87 | 16.28 | 16.51 | 857,519 | -0.29(-1.74%) |
Mar 07, 2018 | 18.13 | 15.95 | 16.80 | 2,662,250 | +0.05(+0.30%) | |
Mar 06, 2018 | 16.30 | 16.89 | 15.96 | 16.75 | 1,332,444 | +0.70(+4.33%) |
Mar 05, 2018 | 16.42 | 16.78 | 15.99 | 16.05 | 1,434,946 | -0.52(-3.13%) |
Mar 02, 2018 | 16.95 | 16.99 | 15.46 | 16.57 | 2,240,747 | -0.48(-2.80%) |
Mar 01, 2018 | 16.74 | 17.38 | 16.20 | 17.05 | 3,424,755 | +1.74(+11.38%) |
Feb 28, 2018 | 16.42 | 16.56 | 15.29 | 15.31 | 1,682,999 | -1.17(-7.11%) |
Feb 27, 2018 | 17.19 | 17.36 | 16.41 | 16.48 | 1,309,526 | -0.79(-4.56%) |
Feb 26, 2018 | 17.72 | 17.87 | 17.06 | 17.27 | 858,879 | -0.39(-2.18%) |
Feb 23, 2018 | 17.50 | 17.99 | 17.36 | 17.65 | 1,098,387 | +0.18(+1.01%) |
Feb 22, 2018 | 17.28 | 17.48 | 1,139,598 | +0.06(+0.34%) | ||
Feb 21, 2018 | 17.37 | 18.00 | 17.37 | 17.42 | 825,370 | +0.13(+0.73%) |
Feb 20, 2018 | 17.31 | 17.98 | 16.86 | 17.29 | 881,139 | -0.27(-1.53%) |
Feb 16, 2018 | 17.56 | 17.56 | 17.56 | 0 | +0.23(+1.30%) | |
Feb 15, 2018 | 17.02 | 17.34 | 16.75 | 17.33 | 1,440,384 | +0.53(+3.14%) |
Feb 14, 2018 | 16.00 | 16.86 | 15.83 | 16.81 | 1,170,473 | +0.51(+3.13%) |
Feb 13, 2018 | 16.18 | 16.66 | 16.01 | 16.30 | 1,209,567 | +0.04(+0.26%) |
Feb 12, 2018 | 16.15 | 16.40 | 15.58 | 16.25 | 1,325,633 | +0.21(+1.31%) |
Feb 09, 2018 | 15.92 | 16.24 | 14.50 | 16.05 | 2,815,364 | +0.35(+2.24%) |
Feb 08, 2018 | 16.45 | 16.53 | 15.70 | 15.69 | 3,400,413 | -0.80(-4.87%) |
Feb 07, 2018 | 15.98 | 17.09 | 15.85 | 16.50 | 2,240,716 | +0.68(+4.29%) |
Feb 06, 2018 | 14.63 | 16.02 | 14.51 | 15.82 | 1,820,514 | +0.54(+3.51%) |
Feb 05, 2018 | 14.97 | 16.02 | 14.74 | 15.28 | 2,109,458 | +0.17(+1.11%) |
Feb 02, 2018 | 16.20 | 16.32 | 15.00 | 15.12 | 2,127,323 | -1.33(-8.10%) |
Feb 01, 2018 | 16.35 | 16.71 | 16.22 | 16.45 | 961,910 | +0.01(+0.05%) |
Jan 31, 2018 | 16.30 | 16.61 | 16.09 | 16.44 | 1,288,502 | +0.21(+1.29%) |
Jan 30, 2018 | 16.37 | 16.56 | 15.89 | 16.23 | 1,323,821 | -0.35(-2.12%) |
Jan 29, 2018 | 16.63 | 16.90 | 16.35 | 16.58 | 1,490,105 | -0.02(-0.10%) |
Jan 26, 2018 | 16.09 | 16.78 | 15.73 | 16.60 | 2,074,010 | +0.59(+3.66%) |
Jan 25, 2018 | 16.80 | 16.81 | 15.82 | 16.01 | 3,759,275 | -0.67(-4.02%) |
Jan 24, 2018 | 17.84 | 17.96 | 16.61 | 16.68 | 5,058,814 | -1.64(-8.96%) |
Jan 23, 2018 | 18.44 | 18.55 | 18.16 | 18.32 | 1,435,525 | +0.06(+0.32%) |
Jan 22, 2018 | 17.80 | 18.44 | 17.70 | 18.26 | 1,334,440 | +0.38(+2.11%) |
Jan 19, 2018 | 16.96 | 18.01 | 16.96 | 17.89 | 2,297,841 | +0.89(+5.22%) |
Jan 18, 2018 | 17.16 | 17.33 | 16.84 | 17.00 | 1,144,979 | -0.29(-1.69%) |
Jan 17, 2018 | 17.59 | 17.93 | 16.94 | 17.29 | 1,876,100 | +0.03(+0.19%) |
Jan 16, 2018 | 17.85 | 18.29 | 17.18 | 17.26 | 895,648 | -0.75(-4.14%) |
Jan 12, 2018 | 18.00 | 18.00 | 18.00 | 0 | -0.04(-0.23%) | |
Jan 11, 2018 | 17.40 | 18.20 | 17.40 | 18.05 | 2,164,742 | +0.70(+4.01%) |
Jan 10, 2018 | 17.51 | 17.67 | 16.97 | 17.35 | 1,882,632 | -0.17(-0.96%) |
Jan 09, 2018 | 17.51 | 17.62 | 17.34 | 17.52 | 1,189,631 | +0.06(+0.34%) |
Jan 08, 2018 | 17.66 | 17.87 | 17.38 | 17.46 | 759,878 | -0.15(-0.86%) |
Jan 05, 2018 | 17.87 | 17.92 | 17.44 | 17.61 | 1,079,511 | -0.19(-1.08%) |
Jan 04, 2018 | 17.84 | 17.95 | 17.51 | 17.80 | 1,417,911 | +0.03(+0.19%) |
Jan 03, 2018 | 17.59 | 18.00 | 17.49 | 17.77 | 1,503,317 | +0.23(+1.34%) |
Jan 02, 2018 | 17.22 | 17.63 | 17.02 | 17.54 | 2,152,447 | +0.36(+2.10%) |
Dec 29, 2017 | 17.18 | 17.18 | 17.18 | 0 | -0.29(-1.68%) | |
Dec 28, 2017 | 17.19 | 17.49 | 16.92 | 17.47 | 1,101,689 | +0.38(+2.21%) |
Dec 27, 2017 | 16.91 | 17.25 | 16.91 | 17.09 | 772,332 | +0.12(+0.69%) |
Dec 26, 2017 | 16.87 | 17.11 | 16.58 | 16.97 | 570,775 | +0.18(+1.05%) |
Dec 22, 2017 | 16.92 | 17.02 | 16.52 | 16.80 | 1,430,693 | +0.05(+0.30%) |
Dec 21, 2017 | 16.97 | 16.97 | 16.29 | 16.75 | 1,909,226 | -0.15(-0.89%) |
Dec 20, 2017 | 16.39 | 17.10 | 15.58 | 16.90 | 5,647,006 | +0.50(+3.06%) |
Dec 19, 2017 | 16.99 | 16.99 | 16.20 | 16.40 | 2,487,334 | -0.64(-3.78%) |
Dec 18, 2017 | 16.97 | 17.31 | 16.77 | 17.04 | 2,201,667 | +0.28(+1.65%) |
Dec 15, 2017 | 17.14 | 17.58 | 16.51 | 16.77 | 2,389,442 | -0.41(-2.39%) |
Dec 14, 2017 | 17.12 | 17.60 | 16.96 | 17.18 | 2,721,156 | +0.17(+0.98%) |
Dec 13, 2017 | 16.82 | 17.18 | 16.82 | 17.01 | 1,502,505 | +0.20(+1.20%) |
Dec 12, 2017 | 16.80 | 17.29 | 16.56 | 16.81 | 1,619,920 | +0.08(+0.45%) |
Dec 11, 2017 | 16.64 | 17.08 | 16.46 | 16.73 | 1,355,975 | +0.12(+0.71%) |
Dec 08, 2017 | 16.85 | 17.59 | 16.56 | 16.61 | 2,572,318 | +0.00(+0.00%) |
Dec 07, 2017 | 16.28 | 17.13 | 16.19 | 6,231,248 | +0.00(+0.00%) | |
Dec 06, 2017 | 15.70 | 17.17 | 15.49 | 15.60 | 15,742,117 | -5.78(-27.03%) |
Dec 05, 2017 | 21.20 | 22.00 | 20.96 | 21.38 | 1,746,629 | -0.26(-1.20%) |
Dec 04, 2017 | 22.38 | 22.55 | 21.45 | 21.64 | 3,656,807 | +1.15(+5.60%) |
Dec 01, 2017 | 19.22 | 20.61 | 19.22 | 20.49 | 2,653,179 | +1.32(+6.90%) |
Nov 30, 2017 | 19.93 | 20.22 | 18.87 | 19.17 | 5,058,593 | -0.50(-2.55%) |
Nov 29, 2017 | 21.81 | 22.23 | 19.19 | 19.67 | 5,985,515 | -2.09(-9.58%) |
Nov 28, 2017 | 22.88 | 23.51 | 21.53 | 21.76 | 4,008,798 | -1.21(-5.25%) |
Nov 27, 2017 | 22.64 | 23.18 | 22.21 | 22.96 | 1,020,613 | +0.08(+0.37%) |
Nov 24, 2017 | 22.60 | 23.04 | 22.43 | 22.88 | 489,975 | +0.44(+1.98%) |
Nov 22, 2017 | 22.95 | 23.07 | 22.43 | 22.43 | 749,080 | -0.42(-1.83%) |
Nov 21, 2017 | 23.04 | 23.44 | 22.75 | 22.85 | 1,086,576 | +0.13(+0.55%) |
Nov 20, 2017 | 21.94 | 22.82 | 21.91 | 22.73 | 1,126,393 | +0.71(+3.23%) |
Nov 17, 2017 | 21.54 | 22.13 | 21.25 | 22.02 | 1,336,273 | +0.31(+1.41%) |
Nov 16, 2017 | 21.76 | 22.20 | 21.43 | 21.71 | 1,433,535 | +0.11(+0.50%) |
Nov 15, 2017 | 21.95 | 22.03 | 21.13 | 21.60 | 1,534,617 | -0.71(-3.18%) |
Nov 14, 2017 | 22.53 | 22.91 | 21.99 | 22.31 | 1,085,720 | -0.43(-1.91%) |
Nov 13, 2017 | 22.21 | 22.88 | 21.51 | 22.75 | 1,505,108 | +0.46(+2.06%) |
Nov 10, 2017 | 22.52 | 23.72 | 22.27 | 22.29 | 3,284,635 | -0.12(-0.52%) |
Nov 09, 2017 | 22.35 | 23.74 | 21.64 | 22.40 | 3,094,161 | +0.05(+0.22%) |
Nov 08, 2017 | 21.80 | 22.43 | 21.27 | 22.35 | 1,673,524 | +0.37(+1.67%) |
Nov 07, 2017 | 21.58 | 22.04 | 21.43 | 21.99 | 1,994,956 | +0.38(+1.78%) |
Nov 06, 2017 | 21.64 | 21.79 | 21.18 | 21.60 | 1,098,089 | +0.03(+0.15%) |
Nov 03, 2017 | 21.63 | 21.69 | 21.32 | 21.57 | 1,490,677 | -0.15(-0.69%) |
Nov 02, 2017 | 21.63 | 22.00 | 21.43 | 21.72 | 1,217,438 | +0.09(+0.43%) |
Nov 01, 2017 | 22.49 | 22.55 | 21.56 | 21.63 | 1,550,180 | -0.50(-2.27%) |
Oct 31, 2017 | 21.90 | 22.14 | 21.07 | 22.13 | 1,976,011 | +0.24(+1.11%) |
Oct 30, 2017 | 22.45 | 22.82 | 21.81 | 21.89 | 1,458,403 | -0.66(-2.93%) |
Oct 27, 2017 | 22.56 | 22.78 | 22.23 | 22.55 | 1,704,589 | -0.14(-0.63%) |
Oct 26, 2017 | 22.71 | 22.88 | 22.22 | 22.69 | 1,405,557 | +0.03(+0.15%) |
Oct 25, 2017 | 22.53 | 22.86 | 22.13 | 22.65 | 1,224,941 | -0.13(-0.55%) |
Oct 24, 2017 | 22.48 | 22.98 | 22.44 | 22.78 | 1,401,659 | +0.56(+2.52%) |
Oct 23, 2017 | 22.57 | 22.92 | 21.83 | 22.22 | 1,602,329 | +0.21(+0.95%) |
Oct 20, 2017 | 22.52 | 22.57 | 21.53 | 22.01 | 1,282,496 | -0.22(-0.98%) |
Oct 19, 2017 | 22.03 | 22.33 | 21.49 | 22.23 | 1,166,193 | +0.01(+0.04%) |
Oct 18, 2017 | 22.39 | 22.49 | 21.94 | 22.22 | 1,145,232 | -0.16(-0.71%) |
Oct 17, 2017 | 22.37 | 22.78 | 22.30 | 22.38 | 962,392 | -0.05(-0.22%) |
Oct 16, 2017 | 22.01 | 22.76 | 21.96 | 22.43 | 2,411,504 | +0.39(+1.78%) |
Oct 13, 2017 | 22.14 | 22.41 | 21.86 | 22.04 | 2,682,342 | +0.56(+2.61%) |
Oct 12, 2017 | 21.79 | 22.23 | 21.40 | 21.48 | 1,973,067 | -0.41(-1.87%) |
Oct 11, 2017 | 21.30 | 21.91 | 21.08 | 21.89 | 1,754,407 | +0.68(+3.19%) |
Oct 10, 2017 | 21.68 | 21.73 | 20.94 | 21.21 | 1,735,488 | -0.10(-0.47%) |
Oct 09, 2017 | 21.05 | 21.53 | 20.82 | 21.31 | 4,134,229 | +0.15(+0.71%) |
Oct 06, 2017 | 20.54 | 21.38 | 20.39 | 21.16 | 2,710,069 | +0.38(+1.81%) |
Oct 05, 2017 | 20.00 | 21.12 | 19.51 | 20.78 | 17,262,710 | +0.93(+4.67%) |
Oct 04, 2017 | 19.38 | 20.33 | 19.38 | 19.85 | 4,178,961 | +0.71(+3.71%) |
Oct 03, 2017 | 17.56 | 19.14 | 17.26 | 19.14 | 3,946,781 | +1.10(+6.07%) |
Oct 02, 2017 | 17.58 | 18.31 | 17.58 | 18.05 | 1,170,437 | +0.41(+2.32%) |
Sep 29, 2017 | 17.39 | 17.68 | 17.00 | 17.64 | 1,563,601 | +0.26(+1.49%) |
Sep 28, 2017 | 17.99 | 18.02 | 17.25 | 17.38 | 2,011,461 | -0.59(-3.30%) |
Sep 27, 2017 | 18.46 | 18.68 | 17.77 | 17.97 | 1,547,050 | -0.36(-1.96%) |
Sep 26, 2017 | 18.61 | 18.61 | 18.31 | 18.33 | 663,128 | -0.11(-0.59%) |
Sep 25, 2017 | 18.32 | 18.93 | 18.30 | 18.44 | 939,788 | +0.09(+0.50%) |
Sep 22, 2017 | 18.42 | 18.83 | 18.22 | 18.35 | 969,220 | -0.33(-1.75%) |
Sep 21, 2017 | 18.33 | 18.82 | 18.22 | 18.68 | 939,610 | +0.35(+1.92%) |
Sep 20, 2017 | 19.55 | 19.55 | 17.83 | 18.32 | 3,775,558 | -1.21(-6.20%) |
Sep 19, 2017 | 19.65 | 19.66 | 19.39 | 19.54 | 1,179,981 | -0.10(-0.51%) |
Sep 18, 2017 | 19.19 | 19.65 | 18.91 | 19.64 | 1,146,337 | +0.44(+2.31%) |
Sep 15, 2017 | 18.93 | 19.45 | 18.72 | 19.19 | 1,594,354 | +0.32(+1.68%) |
Sep 14, 2017 | 19.34 | 19.52 | 18.71 | 18.88 | 1,807,039 | -0.62(-3.17%) |
Sep 13, 2017 | 19.42 | 19.55 | 19.26 | 19.49 | 1,237,387 | +0.07(+0.34%) |
Sep 12, 2017 | 19.06 | 19.44 | 18.99 | 19.43 | 1,274,832 | +0.33(+1.71%) |
Sep 11, 2017 | 18.78 | 19.28 | 18.75 | 19.10 | 1,324,163 | +0.35(+1.87%) |
Sep 08, 2017 | 18.21 | 18.75 | 17.97 | 18.75 | 1,440,049 | +0.39(+2.14%) |
Sep 07, 2017 | 17.46 | 18.53 | 17.46 | 18.36 | 1,527,327 | +0.93(+5.32%) |
Sep 06, 2017 | 17.66 | 17.69 | 17.14 | 17.43 | 965,317 | -0.13(-0.71%) |
Sep 05, 2017 | 17.70 | 17.74 | 17.23 | 17.56 | 1,154,226 | -0.05(-0.29%) |
Sep 01, 2017 | 17.35 | 17.68 | 17.18 | 17.61 | 813,947 | +0.31(+1.79%) |
Aug 31, 2017 | 17.12 | 17.40 | 16.95 | 17.30 | 1,270,500 | +0.43(+2.58%) |
Aug 30, 2017 | 16.76 | 16.96 | 16.64 | 16.86 | 616,884 | +0.03(+0.20%) |
Aug 29, 2017 | 16.56 | 16.89 | 16.44 | 16.83 | 345,963 | -0.01(-0.05%) |
Aug 28, 2017 | 16.93 | 17.05 | 16.74 | 16.84 | 624,564 | +0.03(+0.15%) |
Aug 25, 2017 | 16.77 | 16.87 | 16.52 | 16.81 | 1,066,014 | +0.24(+1.46%) |
Aug 24, 2017 | 16.31 | 16.64 | 16.20 | 16.57 | 834,368 | +0.30(+1.85%) |
Aug 23, 2017 | 15.92 | 16.31 | 15.80 | 16.27 | 648,442 | +0.16(+0.99%) |
Aug 22, 2017 | 15.89 | 16.33 | 15.88 | 16.11 | 1,311,837 | +0.64(+4.11%) |
Aug 21, 2017 | 15.43 | 15.57 | 15.22 | 15.47 | 927,069 | -0.03(-0.16%) |
Aug 18, 2017 | 15.31 | 15.82 | 15.20 | 15.50 | 958,373 | +0.08(+0.49%) |
Aug 17, 2017 | 16.00 | 16.28 | 15.42 | 15.42 | 1,593,911 | -0.80(-4.92%) |
Aug 16, 2017 | 16.72 | 16.89 | 16.10 | 16.22 | 1,184,110 | -0.38(-2.31%) |
Aug 15, 2017 | 16.47 | 16.72 | 16.32 | 16.61 | 1,184,297 | +0.16(+0.96%) |
Aug 14, 2017 | 16.55 | 16.59 | 16.00 | 16.45 | 1,061,117 | +0.02(+0.15%) |
Aug 11, 2017 | 15.56 | 16.53 | 15.56 | 16.42 | 1,307,486 | +0.43(+2.71%) |
Aug 10, 2017 | 16.21 | 16.49 | 15.83 | 15.99 | 2,036,368 | -0.38(-2.34%) |
Aug 09, 2017 | 17.32 | 17.51 | 16.23 | 16.37 | 2,008,435 | -0.13(-0.76%) |
Aug 08, 2017 | 16.56 | 16.79 | 16.36 | 16.50 | 1,987,038 | -0.17(-1.00%) |
Aug 07, 2017 | 16.62 | 16.85 | 16.46 | 16.66 | 1,198,565 | +0.07(+0.40%) |
Aug 04, 2017 | 16.37 | 16.61 | 16.31 | 16.60 | 1,353,854 | +0.33(+2.05%) |
Aug 03, 2017 | 16.56 | 16.70 | 16.16 | 16.26 | 2,235,423 | -0.06(-0.36%) |
Aug 02, 2017 | 16.37 | 16.55 | 16.03 | 16.32 | 1,049,356 | -0.08(-0.51%) |