Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 28.56 | 28.56 | 28.56 | 0 | +0.45(+1.61%) | |
Aug 30, 2018 | 28.07 | 28.30 | 27.94 | 28.11 | 5,374,002 | -0.19(-0.66%) |
Aug 29, 2018 | 28.22 | 28.36 | 27.44 | 28.30 | 10,820,783 | -0.10(-0.36%) |
Aug 28, 2018 | 28.37 | 28.68 | 28.17 | 28.40 | 9,860,879 | +0.05(+0.17%) |
Aug 27, 2018 | 28.56 | 28.87 | 28.28 | 28.35 | 7,480,719 | -0.18(-0.63%) |
Aug 24, 2018 | 29.66 | 29.66 | 28.44 | 28.53 | 11,771,269 | -1.27(-4.25%) |
Aug 23, 2018 | 29.33 | 29.97 | 29.14 | 29.80 | 7,604,802 | +0.45(+1.54%) |
Aug 22, 2018 | 29.96 | 30.48 | 29.31 | 29.34 | 9,593,748 | -0.54(-1.80%) |
Aug 21, 2018 | 29.92 | 30.39 | 28.95 | 29.88 | 14,118,659 | +0.02(+0.08%) |
Aug 20, 2018 | 28.20 | 29.88 | 28.20 | 29.86 | 16,537,852 | +1.70(+6.05%) |
Aug 17, 2018 | 28.05 | 28.33 | 27.80 | 28.15 | 14,507,798 | +0.17(+0.61%) |
Aug 16, 2018 | 27.76 | 28.08 | 27.12 | 27.98 | 23,639,956 | +0.52(+1.88%) |
Aug 15, 2018 | 30.41 | 30.71 | 27.44 | 27.47 | 57,720,172 | -5.21(-15.95%) |
Aug 14, 2018 | 31.68 | 32.81 | 31.48 | 32.68 | 21,903,172 | +1.36(+4.34%) |
Aug 13, 2018 | 31.45 | 31.53 | 30.87 | 31.32 | 7,562,381 | +0.09(+0.28%) |
Aug 10, 2018 | 31.40 | 31.81 | 31.16 | 31.23 | 7,285,124 | -0.46(-1.45%) |
Aug 09, 2018 | 31.26 | 31.87 | 31.26 | 31.69 | 7,707,619 | +0.52(+1.68%) |
Aug 08, 2018 | 30.79 | 31.24 | 30.79 | 31.17 | 5,591,085 | +0.33(+1.06%) |
Aug 07, 2018 | 30.54 | 30.90 | 30.31 | 30.84 | 6,710,691 | +0.54(+1.78%) |
Aug 06, 2018 | 30.41 | 30.45 | 29.93 | 30.30 | 5,153,419 | -0.13(-0.44%) |
Aug 03, 2018 | 30.34 | 30.82 | 30.20 | 30.44 | 6,214,264 | +0.17(+0.57%) |
Aug 02, 2018 | 29.82 | 30.34 | 29.55 | 30.26 | 7,543,630 | +0.62(+2.08%) |
Aug 01, 2018 | 30.80 | 31.05 | 29.57 | 29.65 | 9,972,529 | -1.40(-4.51%) |
Jul 31, 2018 | 31.59 | 31.69 | 30.98 | 31.05 | 7,858,764 | -0.42(-1.34%) |
Jul 30, 2018 | 30.86 | 31.49 | 30.84 | 31.47 | 6,974,089 | +0.62(+2.00%) |
Jul 27, 2018 | 30.94 | 31.24 | 30.63 | 30.85 | 5,908,157 | +0.00(+0.00%) |
Jul 26, 2018 | 31.99 | 30.80 | 30.85 | 6,233,504 | -0.54(-1.72%) | |
Jul 25, 2018 | 30.73 | 31.41 | 30.62 | 31.39 | 10,687,747 | +0.63(+2.06%) |
Jul 24, 2018 | 30.84 | 30.87 | 30.41 | 30.76 | 7,746,191 | -0.04(-0.13%) |
Jul 23, 2018 | 30.16 | 31.01 | 30.04 | 30.80 | 8,808,970 | +0.59(+1.97%) |
Jul 20, 2018 | 30.19 | 30.65 | 29.92 | 30.20 | 12,156,794 | -0.24(-0.80%) |
Jul 19, 2018 | 29.53 | 30.53 | 29.51 | 30.44 | 12,224,551 | +0.98(+3.34%) |
Jul 18, 2018 | 29.05 | 29.47 | 28.80 | 29.46 | 5,747,317 | +0.49(+1.70%) |
Jul 17, 2018 | 28.74 | 29.19 | 28.63 | 28.97 | 7,517,387 | +0.06(+0.22%) |
Jul 16, 2018 | 28.58 | 29.14 | 28.08 | 28.91 | 9,199,111 | +0.47(+1.65%) |
Jul 13, 2018 | 28.17 | 28.81 | 28.09 | 28.44 | 7,701,777 | +0.21(+0.75%) |
Jul 12, 2018 | 28.44 | 28.48 | 27.59 | 28.23 | 11,169,380 | -0.25(-0.88%) |
Jul 11, 2018 | 28.54 | 28.58 | 27.98 | 28.48 | 5,805,134 | -0.22(-0.76%) |
Jul 10, 2018 | 28.37 | 29.11 | 28.37 | 28.69 | 8,702,411 | +0.20(+0.71%) |
Jul 09, 2018 | 29.06 | 29.24 | 28.29 | 28.49 | 7,469,082 | -0.34(-1.17%) |
Jul 06, 2018 | 28.68 | 29.19 | 28.42 | 28.83 | 5,371,643 | +0.00(+0.00%) |
Jul 05, 2018 | 29.29 | 29.29 | 28.49 | 28.83 | 5,391,608 | -0.19(-0.65%) |
Jul 03, 2018 | 29.01 | 29.01 | 29.01 | 0 | +0.46(+1.61%) | |
Jul 02, 2018 | 28.87 | 29.00 | 28.14 | 28.55 | 9,650,340 | -0.70(-2.38%) |
Jun 29, 2018 | 30.44 | 29.23 | 29.25 | 6,212,266 | -0.82(-2.73%) | |
Jun 28, 2018 | 29.44 | 30.18 | 29.31 | 30.07 | 6,309,663 | +0.47(+1.58%) |
Jun 27, 2018 | 29.86 | 30.41 | 29.53 | 29.60 | 7,809,012 | +0.02(+0.05%) |
Jun 26, 2018 | 28.91 | 29.62 | 28.68 | 29.58 | 8,187,063 | +0.70(+2.41%) |
Jun 25, 2018 | 29.30 | 29.44 | 28.69 | 28.89 | 9,711,425 | -0.36(-1.23%) |
Jun 22, 2018 | 31.01 | 31.03 | 29.07 | 29.25 | 10,045,457 | -1.48(-4.81%) |
Jun 21, 2018 | 30.67 | 31.08 | 30.56 | 30.73 | 6,266,915 | -0.23(-0.76%) |
Jun 20, 2018 | 30.44 | 30.97 | 30.20 | 30.96 | 6,572,121 | +0.58(+1.90%) |
Jun 19, 2018 | 29.92 | 30.41 | 29.87 | 30.38 | 7,126,537 | +0.12(+0.39%) |
Jun 18, 2018 | 29.71 | 30.45 | 29.63 | 30.26 | 8,152,881 | +0.36(+1.20%) |
Jun 15, 2018 | 29.94 | 29.35 | 29.91 | 12,031,322 | +0.55(+1.89%) | |
Jun 14, 2018 | 29.93 | 29.93 | 29.12 | 29.35 | 13,225,156 | -0.34(-1.14%) |
Jun 13, 2018 | 30.93 | 31.14 | 29.41 | 29.69 | 15,625,198 | -1.24(-4.00%) |
Jun 12, 2018 | 30.95 | 31.51 | 30.70 | 30.93 | 10,618,169 | +0.17(+0.55%) |
Jun 11, 2018 | 30.93 | 31.24 | 30.56 | 30.76 | 10,518,286 | -0.10(-0.33%) |
Jun 08, 2018 | 31.10 | 31.14 | 30.61 | 30.86 | 9,381,405 | -0.26(-0.82%) |
Jun 07, 2018 | 30.99 | 31.98 | 30.89 | 31.11 | 19,725,270 | +0.09(+0.27%) |
Jun 06, 2018 | 31.37 | 31.03 | 21,089,698 | +0.04(+0.12%) | ||
Jun 05, 2018 | 28.85 | 31.17 | 28.85 | 30.99 | 32,577,418 | +2.28(+7.95%) |
Jun 04, 2018 | 27.59 | 28.76 | 27.58 | 28.71 | 12,404,984 | +1.19(+4.33%) |
Jun 01, 2018 | 27.12 | 27.55 | 26.94 | 27.51 | 6,309,403 | +0.50(+1.86%) |
May 31, 2018 | 27.43 | 27.79 | 26.52 | 27.01 | 12,427,854 | -0.52(-1.88%) |
May 30, 2018 | 26.96 | 27.85 | 26.89 | 27.53 | 12,259,603 | +0.58(+2.15%) |
May 29, 2018 | 26.26 | 26.96 | 26.18 | 26.95 | 9,762,329 | +0.54(+2.05%) |
May 25, 2018 | 26.41 | 26.41 | 26.41 | 0 | +0.08(+0.29%) | |
May 24, 2018 | 25.84 | 26.46 | 25.78 | 26.33 | 11,218,035 | +0.43(+1.64%) |
May 23, 2018 | 25.73 | 26.19 | 25.46 | 25.90 | 12,448,953 | +0.28(+1.09%) |
May 22, 2018 | 26.59 | 26.60 | 25.56 | 25.63 | 22,299,690 | -1.15(-4.30%) |
May 21, 2018 | 26.52 | 27.17 | 26.42 | 26.78 | 13,308,785 | +0.50(+1.91%) |
May 18, 2018 | 26.21 | 26.55 | 25.50 | 26.28 | 18,167,248 | +0.09(+0.35%) |
May 17, 2018 | 25.73 | 26.98 | 25.46 | 26.18 | 30,293,318 | +0.52(+2.02%) |
May 16, 2018 | 24.73 | 25.84 | 24.32 | 25.66 | 68,071,456 | +2.51(+10.83%) |
May 15, 2018 | 22.79 | 23.37 | 22.39 | 23.16 | 20,154,730 | +0.23(+1.01%) |
May 14, 2018 | 23.23 | 23.29 | 22.83 | 22.93 | 14,137,966 | -0.01(-0.03%) |
May 11, 2018 | 22.62 | 23.03 | 22.45 | 22.93 | 11,577,914 | +0.17(+0.75%) |
May 10, 2018 | 22.70 | 22.88 | 21.90 | 22.76 | 21,516,780 | -0.56(-2.39%) |
May 09, 2018 | 23.06 | 23.34 | 22.85 | 23.32 | 7,448,161 | +0.28(+1.21%) |
May 08, 2018 | 23.21 | 23.36 | 22.78 | 23.04 | 12,773,091 | -0.21(-0.90%) |
May 07, 2018 | 24.13 | 24.17 | 22.98 | 23.25 | 15,683,222 | -0.92(-3.81%) |
May 04, 2018 | 24.41 | 24.46 | 23.89 | 24.17 | 8,873,860 | -0.16(-0.67%) |
May 03, 2018 | 24.23 | 24.58 | 23.93 | 24.33 | 8,755,972 | +0.09(+0.35%) |
May 02, 2018 | 23.68 | 24.36 | 23.54 | 24.25 | 7,080,249 | +0.46(+1.95%) |
May 01, 2018 | 23.87 | 24.54 | 23.31 | 23.78 | 11,208,425 | -0.26(-1.06%) |
Apr 30, 2018 | 24.98 | 25.06 | 24.01 | 24.04 | 9,930,480 | -0.87(-3.48%) |
Apr 27, 2018 | 24.43 | 25.11 | 24.33 | 24.91 | 10,172,227 | +0.34(+1.39%) |
Apr 26, 2018 | 23.65 | 24.68 | 23.57 | 24.57 | 10,910,222 | +0.80(+3.35%) |
Apr 25, 2018 | 23.60 | 23.86 | 23.14 | 23.77 | 7,634,266 | +0.17(+0.72%) |
Apr 24, 2018 | 23.58 | 24.02 | 23.26 | 23.60 | 9,587,258 | +0.03(+0.13%) |
Apr 23, 2018 | 23.13 | 23.77 | 22.92 | 23.57 | 9,160,985 | +0.39(+1.67%) |
Apr 20, 2018 | 22.75 | 23.42 | 22.75 | 23.18 | 13,766,315 | +0.43(+1.87%) |
Apr 19, 2018 | 22.61 | 22.84 | 22.26 | 22.76 | 8,567,810 | +0.01(+0.03%) |
Apr 18, 2018 | 22.44 | 23.28 | 22.41 | 22.75 | 12,192,110 | +0.36(+1.59%) |
Apr 17, 2018 | 22.49 | 22.79 | 22.18 | 22.39 | 6,749,905 | +0.15(+0.70%) |
Apr 16, 2018 | 22.19 | 22.35 | 22.03 | 22.24 | 7,973,696 | +0.37(+1.70%) |
Apr 13, 2018 | 22.45 | 22.47 | 21.62 | 21.87 | 13,478,805 | -0.50(-2.21%) |
Apr 12, 2018 | 22.64 | 22.70 | 22.22 | 22.36 | 7,771,637 | -0.13(-0.58%) |
Apr 11, 2018 | 22.53 | 22.79 | 22.31 | 22.49 | 9,335,563 | -0.18(-0.79%) |
Apr 10, 2018 | 22.97 | 23.00 | 22.32 | 22.67 | 9,203,880 | +0.12(+0.51%) |
Apr 09, 2018 | 23.21 | 23.31 | 22.50 | 22.55 | 9,183,377 | -0.50(-2.18%) |
Apr 06, 2018 | 23.60 | 23.75 | 22.87 | 23.06 | 11,567,832 | -0.87(-3.65%) |
Apr 05, 2018 | 23.28 | 23.97 | 22.95 | 23.93 | 12,272,572 | +0.65(+2.79%) |
Apr 04, 2018 | 22.18 | 23.34 | 22.18 | 23.28 | 8,843,799 | +0.85(+3.79%) |
Apr 03, 2018 | 22.59 | 22.81 | 22.39 | 22.43 | 10,493,465 | -0.06(-0.28%) |
Apr 02, 2018 | 23.02 | 23.54 | 22.16 | 22.49 | 16,735,296 | -0.52(-2.25%) |
Mar 29, 2018 | 23.01 | 23.01 | 23.01 | 0 | +0.52(+2.30%) | |
Mar 28, 2018 | 21.59 | 22.74 | 21.53 | 22.49 | 14,242,528 | +0.94(+4.34%) |
Mar 27, 2018 | 21.59 | 22.13 | 21.37 | 21.56 | 9,093,134 | -0.03(-0.14%) |
Mar 26, 2018 | 21.37 | 21.69 | 21.08 | 21.59 | 11,695,820 | +0.53(+2.54%) |
Mar 23, 2018 | 21.95 | 21.99 | 21.03 | 21.05 | 11,733,640 | -0.82(-3.75%) |
Mar 22, 2018 | 22.04 | 22.34 | 21.69 | 21.87 | 7,269,025 | -0.32(-1.43%) |
Mar 21, 2018 | 22.38 | 22.62 | 22.17 | 22.19 | 6,317,380 | -0.19(-0.86%) |
Mar 20, 2018 | 22.70 | 22.81 | 22.17 | 22.38 | 10,464,324 | -0.29(-1.26%) |
Mar 19, 2018 | 22.39 | 22.89 | 22.05 | 22.67 | 12,459,952 | +0.31(+1.38%) |
Mar 16, 2018 | 22.22 | 22.74 | 22.10 | 22.36 | 14,217,866 | +0.08(+0.35%) |
Mar 15, 2018 | 22.77 | 22.91 | 22.09 | 22.28 | 8,349,524 | -0.33(-1.47%) |
Mar 14, 2018 | 22.77 | 22.83 | 22.40 | 22.62 | 13,648,450 | -0.16(-0.72%) |
Mar 13, 2018 | 22.09 | 23.14 | 22.03 | 22.78 | 16,459,862 | +0.81(+3.69%) |
Mar 12, 2018 | 22.06 | 22.25 | 21.88 | 21.97 | 9,081,159 | -0.09(-0.42%) |
Mar 09, 2018 | 22.39 | 22.45 | 21.68 | 22.06 | 12,577,010 | -0.03(-0.14%) |
Mar 08, 2018 | 22.93 | 22.96 | 22.02 | 22.09 | 12,033,642 | -0.76(-3.34%) |
Mar 07, 2018 | 23.26 | 22.74 | 22.86 | 11,576,092 | -0.34(-1.45%) | |
Mar 06, 2018 | 23.26 | 23.43 | 22.72 | 23.19 | 11,782,099 | +0.01(+0.03%) |
Mar 05, 2018 | 23.09 | 23.41 | 22.75 | 23.19 | 15,529,362 | -0.05(-0.20%) |
Mar 02, 2018 | 22.03 | 23.45 | 22.00 | 23.23 | 21,229,948 | +0.89(+3.97%) |
Mar 01, 2018 | 22.48 | 22.61 | 21.47 | 22.35 | 20,697,100 | -0.12(-0.54%) |
Feb 28, 2018 | 22.07 | 22.83 | 22.05 | 22.47 | 27,321,422 | +0.77(+3.56%) |
Feb 27, 2018 | 22.74 | 23.71 | 21.34 | 21.70 | 64,305,980 | +0.73(+3.46%) |
Feb 26, 2018 | 20.66 | 20.99 | 20.25 | 20.97 | 18,561,508 | +0.54(+2.66%) |
Feb 23, 2018 | 20.10 | 20.70 | 19.81 | 20.43 | 14,526,094 | +0.44(+2.18%) |
Feb 22, 2018 | 19.99 | 9,756,209 | +0.44(+2.27%) | |||
Feb 21, 2018 | 19.64 | 19.93 | 19.50 | 19.55 | 10,535,463 | -0.05(-0.23%) |
Feb 20, 2018 | 19.89 | 20.08 | 19.52 | 19.60 | 10,062,629 | -0.47(-2.32%) |
Feb 16, 2018 | 20.06 | 20.06 | 20.06 | 0 | -0.15(-0.76%) | |
Feb 15, 2018 | 19.73 | 20.23 | 19.69 | 20.21 | 11,390,766 | +0.63(+3.20%) |
Feb 14, 2018 | 18.89 | 19.73 | 18.80 | 19.59 | 9,702,635 | +0.58(+3.05%) |
Feb 13, 2018 | 18.44 | 19.09 | 18.38 | 19.01 | 9,320,061 | +0.53(+2.85%) |
Feb 12, 2018 | 18.66 | 18.72 | 18.23 | 18.48 | 10,100,920 | +0.03(+0.17%) |
Feb 09, 2018 | 18.50 | 18.79 | 17.65 | 18.45 | 14,790,151 | +0.11(+0.63%) |
Feb 08, 2018 | 18.93 | 19.12 | 18.33 | 18.33 | 11,604,252 | -0.58(-3.07%) |
Feb 07, 2018 | 18.41 | 19.04 | 18.37 | 18.92 | 11,688,885 | +0.46(+2.48%) |
Feb 06, 2018 | 17.57 | 18.64 | 17.17 | 18.46 | 17,955,154 | +0.30(+1.64%) |
Feb 05, 2018 | 18.75 | 18.88 | 18.03 | 18.16 | 17,710,900 | -0.86(-4.50%) |
Feb 02, 2018 | 19.39 | 19.51 | 18.88 | 19.01 | 14,109,114 | -0.56(-2.85%) |
Feb 01, 2018 | 19.67 | 19.97 | 19.47 | 19.57 | 8,027,510 | -0.25(-1.27%) |
Jan 31, 2018 | 20.11 | 20.24 | 19.69 | 19.82 | 8,470,271 | -0.23(-1.14%) |
Jan 30, 2018 | 20.77 | 20.82 | 19.96 | 20.05 | 10,453,698 | -0.81(-3.88%) |
Jan 29, 2018 | 20.79 | 21.11 | 20.65 | 20.86 | 6,026,513 | -0.07(-0.33%) |
Jan 26, 2018 | 20.33 | 20.94 | 20.25 | 20.93 | 9,477,189 | +0.58(+2.85%) |
Jan 25, 2018 | 20.86 | 20.86 | 20.41 | 20.35 | 10,722,321 | -0.47(-2.24%) |
Jan 24, 2018 | 20.86 | 21.11 | 20.51 | 20.82 | 12,949,137 | -0.08(-0.40%) |
Jan 23, 2018 | 20.90 | 21.00 | 20.53 | 20.90 | 8,944,602 | +0.08(+0.40%) |
Jan 22, 2018 | 20.66 | 20.86 | 20.43 | 20.82 | 9,205,414 | +0.18(+0.89%) |
Jan 19, 2018 | 20.43 | 20.63 | 20.15 | 20.63 | 7,365,251 | +0.31(+1.54%) |
Jan 18, 2018 | 20.08 | 20.55 | 20.05 | 20.32 | 8,858,430 | +0.28(+1.37%) |
Jan 17, 2018 | 19.73 | 20.22 | 19.60 | 20.05 | 10,546,988 | +0.24(+1.23%) |
Jan 16, 2018 | 20.67 | 20.77 | 19.74 | 19.80 | 15,668,927 | -0.74(-3.61%) |
Jan 12, 2018 | 20.54 | 20.54 | 20.54 | 0 | +0.45(+2.24%) | |
Jan 11, 2018 | 19.46 | 20.13 | 19.37 | 20.09 | 11,587,985 | +0.53(+2.73%) |
Jan 10, 2018 | 18.65 | 19.73 | 18.65 | 19.56 | 17,427,218 | +0.70(+3.69%) |
Jan 09, 2018 | 18.80 | 19.05 | 18.63 | 18.86 | 13,578,281 | +0.19(+1.02%) |
Jan 08, 2018 | 18.79 | 19.16 | 18.09 | 18.67 | 27,814,086 | -0.03(-0.16%) |
Jan 05, 2018 | 18.75 | 18.90 | 18.41 | 18.70 | 20,493,032 | -0.01(-0.04%) |
Jan 04, 2018 | 19.68 | 19.74 | 17.91 | 18.71 | 48,106,444 | -0.64(-3.32%) |
Jan 03, 2018 | 20.11 | 20.35 | 19.29 | 19.35 | 24,398,250 | -0.75(-3.72%) |
Jan 02, 2018 | 19.72 | 20.11 | 19.60 | 20.10 | 16,376,544 | +0.86(+4.45%) |
Dec 29, 2017 | 19.24 | 19.24 | 19.24 | 0 | -0.40(-2.06%) | |
Dec 28, 2017 | 19.60 | 19.73 | 19.27 | 19.65 | 11,851,444 | +0.06(+0.31%) |
Dec 27, 2017 | 20.53 | 20.53 | 19.54 | 19.59 | 12,971,653 | -0.92(-4.51%) |
Dec 26, 2017 | 19.68 | 20.68 | 19.66 | 20.51 | 15,979,614 | +0.90(+4.60%) |
Dec 22, 2017 | 19.61 | 19.66 | 19.40 | 19.61 | 9,598,460 | +0.08(+0.39%) |
Dec 21, 2017 | 19.44 | 19.73 | 19.31 | 19.53 | 10,813,710 | +0.18(+0.95%) |
Dec 20, 2017 | 19.48 | 19.57 | 19.21 | 19.35 | 14,037,658 | +0.06(+0.32%) |
Dec 19, 2017 | 19.86 | 19.93 | 19.28 | 19.29 | 12,416,954 | -0.46(-2.32%) |
Dec 18, 2017 | 18.94 | 19.84 | 18.94 | 19.75 | 15,832,674 | +0.96(+5.12%) |
Dec 15, 2017 | 19.02 | 19.21 | 18.70 | 18.79 | 20,317,362 | -0.16(-0.85%) |
Dec 14, 2017 | 19.46 | 19.69 | 18.67 | 18.95 | 16,078,760 | -0.50(-2.56%) |
Dec 13, 2017 | 19.36 | 19.75 | 19.18 | 19.44 | 12,523,909 | +0.11(+0.55%) |
Dec 12, 2017 | 19.34 | 19.84 | 19.32 | 19.34 | 12,527,985 | -0.15(-0.77%) |
Dec 11, 2017 | 19.65 | 19.71 | 19.30 | 19.49 | 13,963,926 | +0.07(+0.35%) |
Dec 08, 2017 | 19.42 | 19.45 | 18.69 | 19.42 | 18,042,556 | +0.39(+2.06%) |
Dec 07, 2017 | 19.22 | 19.54 | 18.95 | 19.03 | 17,249,922 | +0.14(+0.76%) |
Dec 06, 2017 | 18.93 | 19.12 | 18.53 | 18.89 | 16,397,748 | -0.10(-0.52%) |
Dec 05, 2017 | 19.42 | 19.45 | 18.64 | 18.99 | 21,493,866 | -0.44(-2.25%) |
Dec 04, 2017 | 18.56 | 19.77 | 18.56 | 19.42 | 35,879,660 | +1.21(+6.66%) |
Dec 01, 2017 | 17.95 | 18.37 | 17.64 | 18.21 | 19,637,958 | +0.29(+1.64%) |
Nov 30, 2017 | 18.18 | 18.74 | 17.87 | 17.92 | 34,559,396 | -0.14(-0.75%) |
Nov 29, 2017 | 16.77 | 18.21 | 16.77 | 18.05 | 40,775,240 | +1.36(+8.16%) |
Nov 28, 2017 | 16.12 | 16.73 | 15.90 | 16.69 | 21,400,478 | +0.72(+4.53%) |
Nov 27, 2017 | 15.91 | 16.08 | 15.51 | 15.97 | 22,185,416 | +0.11(+0.66%) |
Nov 24, 2017 | 16.03 | 16.30 | 15.82 | 15.86 | 17,084,466 | +0.33(+2.13%) |
Nov 22, 2017 | 15.46 | 15.91 | 15.29 | 15.53 | 13,717,417 | +0.16(+1.03%) |
Nov 21, 2017 | 15.67 | 15.67 | 15.32 | 15.37 | 13,449,476 | -0.29(-1.83%) |
Nov 20, 2017 | 15.31 | 15.75 | 15.14 | 15.66 | 14,968,118 | +0.34(+2.21%) |
Nov 17, 2017 | 15.57 | 15.76 | 15.23 | 15.32 | 18,608,542 | +0.08(+0.49%) |
Nov 16, 2017 | 15.06 | 15.37 | 14.76 | 15.24 | 15,360,057 | +0.20(+1.35%) |
Nov 15, 2017 | 14.63 | 15.24 | 14.55 | 15.04 | 20,055,414 | +0.21(+1.42%) |
Nov 14, 2017 | 14.42 | 14.85 | 14.37 | 14.83 | 14,220,562 | +0.28(+1.91%) |
Nov 13, 2017 | 15.05 | 15.13 | 14.15 | 14.55 | 28,405,462 | -0.49(-3.25%) |
Nov 10, 2017 | 14.69 | 15.36 | 14.68 | 15.04 | 38,064,960 | +0.36(+2.46%) |
Nov 09, 2017 | 13.56 | 15.13 | 13.40 | 14.68 | 80,691,496 | +1.45(+10.98%) |
Nov 08, 2017 | 13.18 | 13.50 | 13.11 | 13.23 | 26,370,896 | +0.03(+0.23%) |
Nov 07, 2017 | 13.67 | 13.68 | 13.10 | 13.20 | 27,135,554 | -0.47(-3.47%) |
Nov 06, 2017 | 13.79 | 13.82 | 13.50 | 13.67 | 19,490,180 | -0.15(-1.09%) |
Nov 03, 2017 | 14.15 | 14.17 | 13.80 | 13.82 | 19,872,824 | -0.32(-2.24%) |
Nov 02, 2017 | 14.36 | 14.56 | 14.11 | 14.14 | 14,665,309 | -0.13(-0.90%) |
Nov 01, 2017 | 14.19 | 14.77 | 14.12 | 14.27 | 19,836,122 | +0.14(+1.01%) |
Oct 31, 2017 | 14.14 | 14.24 | 13.93 | 14.12 | 17,093,370 | -0.06(-0.42%) |
Oct 30, 2017 | 14.48 | 14.75 | 14.02 | 14.18 | 32,058,802 | -0.64(-4.32%) |
Oct 27, 2017 | 15.33 | 15.43 | 14.75 | 14.82 | 33,790,964 | -1.24(-7.73%) |
Oct 26, 2017 | 16.02 | 16.16 | 15.75 | 16.06 | 10,393,131 | +0.08(+0.47%) |
Oct 25, 2017 | 16.07 | 16.21 | 15.91 | 15.99 | 11,111,750 | -0.12(-0.75%) |
Oct 24, 2017 | 16.16 | 16.28 | 15.92 | 16.11 | 11,375,291 | +0.05(+0.33%) |
Oct 23, 2017 | 16.01 | 16.40 | 16.01 | 16.06 | 16,166,613 | +0.12(+0.76%) |
Oct 20, 2017 | 15.35 | 15.98 | 15.33 | 15.94 | 17,742,398 | +0.74(+4.85%) |
Oct 19, 2017 | 15.11 | 15.30 | 15.01 | 15.20 | 7,064,189 | +0.03(+0.20%) |
Oct 18, 2017 | 15.06 | 15.30 | 15.00 | 15.17 | 9,024,053 | +0.15(+1.00%) |
Oct 17, 2017 | 14.97 | 15.05 | 14.81 | 15.02 | 11,279,202 | +0.05(+0.30%) |
Oct 16, 2017 | 15.07 | 15.09 | 14.65 | 14.97 | 28,775,458 | -0.23(-1.53%) |
Oct 13, 2017 | 15.29 | 15.43 | 15.13 | 15.21 | 11,177,394 | -0.03(-0.20%) |
Oct 12, 2017 | 15.37 | 15.37 | 15.09 | 15.24 | 12,776,032 | -0.17(-1.12%) |
Oct 11, 2017 | 15.54 | 15.61 | 15.35 | 15.41 | 9,555,982 | -0.14(-0.92%) |
Oct 10, 2017 | 15.45 | 15.64 | 15.40 | 15.55 | 11,208,609 | +0.23(+1.52%) |
Oct 09, 2017 | 15.79 | 15.80 | 15.30 | 15.32 | 17,017,094 | -0.35(-2.21%) |
Oct 06, 2017 | 15.73 | 15.87 | 15.49 | 15.67 | 17,581,528 | -0.17(-1.05%) |
Oct 05, 2017 | 15.54 | 16.01 | 15.46 | 15.83 | 12,571,389 | +0.30(+1.94%) |
Oct 04, 2017 | 15.81 | 15.82 | 15.50 | 15.53 | 12,652,668 | -0.32(-1.99%) |
Oct 03, 2017 | 15.80 | 15.85 | 15.42 | 15.85 | 13,288,603 | +0.12(+0.77%) |
Oct 02, 2017 | 16.35 | 16.35 | 15.33 | 15.73 | 30,073,134 | -0.70(-4.26%) |
Sep 29, 2017 | 16.61 | 16.82 | 16.38 | 16.43 | 9,830,939 | -0.15(-0.91%) |
Sep 28, 2017 | 16.67 | 16.88 | 16.57 | 16.58 | 9,033,967 | -0.09(-0.54%) |
Sep 27, 2017 | 16.36 | 16.67 | 9,207,173 | +0.20(+1.23%) | ||
Sep 26, 2017 | 16.47 | 16.55 | 16.30 | 16.46 | 7,096,502 | +0.05(+0.28%) |
Sep 25, 2017 | 16.09 | 16.62 | 16.08 | 16.42 | 8,992,522 | +0.21(+1.30%) |
Sep 22, 2017 | 15.94 | 16.30 | 15.94 | 16.21 | 9,547,357 | +0.28(+1.75%) |
Sep 21, 2017 | 16.20 | 16.22 | 15.74 | 15.93 | 13,660,805 | -0.24(-1.49%) |
Sep 20, 2017 | 16.33 | 16.33 | 16.05 | 16.17 | 12,839,229 | -0.23(-1.38%) |
Sep 19, 2017 | 16.76 | 16.95 | 16.28 | 16.40 | 15,676,679 | -0.24(-1.45%) |
Sep 18, 2017 | 17.00 | 17.11 | 16.63 | 16.64 | 10,837,158 | -0.36(-2.13%) |
Sep 15, 2017 | 16.56 | 17.08 | 16.55 | 17.00 | 21,635,140 | +0.44(+2.64%) |
Sep 14, 2017 | 16.78 | 16.81 | 16.45 | 16.56 | 11,361,639 | -0.21(-1.22%) |
Sep 13, 2017 | 16.79 | 16.91 | 16.41 | 16.77 | 17,163,030 | +0.32(+1.94%) |
Sep 12, 2017 | 15.95 | 16.52 | 15.91 | 16.45 | 12,231,468 | +0.55(+3.45%) |
Sep 11, 2017 | 15.58 | 16.09 | 15.58 | 15.90 | 10,643,597 | +0.12(+0.75%) |
Sep 08, 2017 | 16.06 | 16.10 | 15.74 | 15.78 | 8,363,490 | -0.30(-1.84%) |
Sep 07, 2017 | 16.52 | 16.61 | 15.98 | 16.08 | 9,320,993 | -0.33(-2.03%) |
Sep 06, 2017 | 15.66 | 16.47 | 15.66 | 16.41 | 19,306,554 | +0.86(+5.52%) |
Sep 05, 2017 | 15.80 | 15.80 | 15.39 | 15.55 | 10,081,212 | -0.30(-1.87%) |