Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 15.53 | 15.53 | 15.53 | 0 | -0.16(-1.04%) | |
Aug 30, 2018 | 16.01 | 16.05 | 15.29 | 15.69 | 7,469,059 | -0.36(-2.26%) |
Aug 29, 2018 | 15.92 | 16.15 | 15.78 | 16.06 | 1,614,617 | +0.19(+1.20%) |
Aug 28, 2018 | 16.12 | 16.30 | 15.70 | 15.87 | 2,786,831 | -0.23(-1.41%) |
Aug 27, 2018 | 15.85 | 16.30 | 15.85 | 16.09 | 3,206,397 | +0.24(+1.54%) |
Aug 24, 2018 | 15.95 | 16.10 | 15.78 | 15.85 | 2,986,649 | +0.03(+0.17%) |
Aug 23, 2018 | 16.03 | 16.12 | 15.81 | 15.82 | 2,219,247 | -0.31(-1.91%) |
Aug 22, 2018 | 16.16 | 16.31 | 15.99 | 16.13 | 2,006,184 | +0.07(+0.45%) |
Aug 21, 2018 | 15.94 | 16.34 | 15.90 | 16.06 | 3,891,793 | +0.36(+2.31%) |
Aug 20, 2018 | 15.44 | 15.72 | 15.38 | 15.69 | 3,168,404 | +0.29(+1.88%) |
Aug 17, 2018 | 15.06 | 15.48 | 14.99 | 15.40 | 2,625,740 | +0.40(+2.66%) |
Aug 16, 2018 | 15.00 | 15.33 | 14.92 | 15.00 | 2,974,859 | +0.13(+0.85%) |
Aug 15, 2018 | 15.38 | 15.48 | 14.25 | 14.88 | 5,280,059 | -0.67(-4.31%) |
Aug 14, 2018 | 15.38 | 15.72 | 15.38 | 15.55 | 2,706,568 | +0.29(+1.90%) |
Aug 13, 2018 | 15.34 | 15.49 | 15.18 | 15.26 | 2,524,654 | -0.08(-0.53%) |
Aug 10, 2018 | 15.15 | 15.40 | 15.02 | 15.34 | 2,277,517 | +0.22(+1.44%) |
Aug 09, 2018 | 15.23 | 15.31 | 15.04 | 15.12 | 3,315,900 | -0.13(-0.83%) |
Aug 08, 2018 | 15.05 | 15.45 | 14.97 | 15.25 | 2,883,902 | +0.02(+0.12%) |
Aug 07, 2018 | 15.38 | 15.51 | 15.16 | 15.23 | 2,427,155 | +0.10(+0.66%) |
Aug 06, 2018 | 15.22 | 15.39 | 15.06 | 15.13 | 2,303,668 | -0.02(-0.12%) |
Aug 03, 2018 | 15.10 | 15.64 | 15.05 | 15.15 | 2,464,368 | -0.03(-0.18%) |
Aug 02, 2018 | 15.34 | 15.57 | 15.12 | 15.18 | 2,932,434 | -0.41(-2.62%) |
Aug 01, 2018 | 15.38 | 15.74 | 15.21 | 15.58 | 2,988,453 | -0.01(-0.06%) |
Jul 31, 2018 | 15.40 | 15.65 | 15.07 | 15.59 | 3,961,270 | +0.11(+0.70%) |
Jul 30, 2018 | 15.48 | 15.88 | 15.47 | 15.48 | 4,202,210 | +0.10(+0.65%) |
Jul 27, 2018 | 14.90 | 15.64 | 14.85 | 15.38 | 6,018,963 | +0.84(+5.80%) |
Jul 26, 2018 | 13.92 | 14.81 | 13.24 | 14.54 | 10,717,702 | -0.14(-0.93%) |
Jul 25, 2018 | 14.74 | 14.76 | 14.46 | 14.68 | 6,119,056 | -0.01(-0.06%) |
Jul 24, 2018 | 14.94 | 14.39 | 14.69 | 7,210,287 | +0.22(+1.50%) | |
Jul 23, 2018 | 15.40 | 15.40 | 14.19 | 14.47 | 6,942,618 | -0.85(-5.56%) |
Jul 20, 2018 | 15.45 | 15.50 | 15.20 | 15.32 | 3,060,715 | -0.05(-0.35%) |
Jul 19, 2018 | 15.40 | 15.55 | 15.24 | 15.38 | 3,169,343 | -0.12(-0.76%) |
Jul 18, 2018 | 15.42 | 15.69 | 15.13 | 15.49 | 3,450,901 | +0.02(+0.12%) |
Jul 17, 2018 | 15.54 | 15.58 | 15.27 | 15.48 | 3,833,014 | -0.14(-0.87%) |
Jul 16, 2018 | 15.41 | 15.63 | 15.08 | 15.61 | 3,228,190 | -0.05(-0.35%) |
Jul 13, 2018 | 15.76 | 15.87 | 15.37 | 15.67 | 3,032,175 | -0.16(-1.03%) |
Jul 12, 2018 | 16.28 | 15.61 | 15.83 | 3,312,025 | -0.22(-1.36%) | |
Jul 11, 2018 | 16.74 | 17.02 | 15.88 | 16.05 | 4,087,575 | -0.91(-5.35%) |
Jul 10, 2018 | 17.30 | 17.49 | 16.69 | 16.95 | 2,413,216 | -0.08(-0.48%) |
Jul 09, 2018 | 16.47 | 17.14 | 16.46 | 17.04 | 3,096,985 | +0.64(+3.93%) |
Jul 06, 2018 | 15.77 | 16.43 | 15.62 | 16.39 | 3,705,175 | +0.30(+1.86%) |
Jul 05, 2018 | 16.28 | 16.39 | 16.06 | 16.09 | 2,349,559 | -0.05(-0.34%) |
Jul 03, 2018 | 16.15 | 16.15 | 16.15 | 0 | +0.42(+2.65%) | |
Jul 02, 2018 | 16.20 | 16.20 | 15.67 | 15.73 | 3,752,824 | -0.59(-3.61%) |
Jun 29, 2018 | 16.56 | 16.77 | 16.31 | 16.32 | 2,804,047 | -0.26(-1.59%) |
Jun 28, 2018 | 16.88 | 17.04 | 16.46 | 16.58 | 3,765,072 | -0.36(-2.14%) |
Jun 27, 2018 | 16.69 | 17.40 | 16.59 | 16.94 | 5,792,396 | +0.71(+4.36%) |
Jun 26, 2018 | 15.97 | 16.35 | 15.82 | 16.24 | 2,379,180 | +0.26(+1.65%) |
Jun 25, 2018 | 16.28 | 16.42 | 15.72 | 15.97 | 3,234,248 | -0.40(-2.44%) |
Jun 22, 2018 | 16.98 | 17.41 | 16.29 | 16.37 | 7,035,588 | +0.18(+1.12%) |
Jun 21, 2018 | 16.37 | 16.45 | 16.09 | 16.19 | 3,468,798 | -0.29(-1.76%) |
Jun 20, 2018 | 16.30 | 16.56 | 16.16 | 16.48 | 3,111,933 | +0.24(+1.45%) |
Jun 19, 2018 | 15.89 | 16.37 | 15.87 | 16.25 | 4,526,480 | +0.13(+0.79%) |
Jun 18, 2018 | 16.12 | 16.57 | 16.09 | 16.12 | 3,834,426 | -0.11(-0.67%) |
Jun 15, 2018 | 16.94 | 16.13 | 16.23 | 7,190,986 | -0.72(-4.23%) | |
Jun 14, 2018 | 17.33 | 17.45 | 16.94 | 16.94 | 3,750,290 | -0.24(-1.37%) |
Jun 13, 2018 | 16.98 | 17.36 | 16.97 | 17.18 | 5,660,941 | +0.23(+1.34%) |
Jun 12, 2018 | 16.98 | 17.20 | 16.72 | 16.95 | 6,449,475 | +0.02(+0.11%) |
Jun 11, 2018 | 16.85 | 17.13 | 16.65 | 16.94 | 4,522,495 | -0.01(-0.05%) |
Jun 08, 2018 | 17.87 | 18.07 | 16.89 | 16.94 | 6,858,496 | -1.01(-5.61%) |
Jun 07, 2018 | 17.46 | 18.17 | 17.40 | 17.95 | 4,772,335 | +0.62(+3.56%) |
Jun 06, 2018 | 17.13 | 17.33 | 4,369,030 | -0.02(-0.10%) | ||
Jun 05, 2018 | 16.99 | 17.54 | 16.74 | 17.35 | 5,097,382 | +0.24(+1.37%) |
Jun 04, 2018 | 17.71 | 17.71 | 16.85 | 17.12 | 5,278,530 | -0.52(-2.97%) |
Jun 01, 2018 | 19.23 | 19.23 | 17.42 | 17.64 | 7,141,161 | -1.07(-5.71%) |
May 31, 2018 | 19.12 | 19.35 | 18.66 | 18.71 | 3,900,400 | -0.62(-3.18%) |
May 30, 2018 | 18.96 | 19.73 | 18.86 | 19.32 | 3,072,202 | +0.52(+2.79%) |
May 29, 2018 | 18.75 | 19.10 | 18.57 | 18.80 | 2,617,955 | -0.20(-1.05%) |
May 25, 2018 | 19.00 | 19.00 | 19.00 | 0 | -0.90(-4.55%) | |
May 24, 2018 | 19.79 | 20.05 | 19.71 | 19.90 | 2,631,075 | -0.25(-1.26%) |
May 23, 2018 | 20.09 | 20.37 | 19.95 | 20.16 | 3,005,579 | -0.14(-0.71%) |
May 22, 2018 | 20.97 | 21.10 | 20.07 | 20.30 | 3,740,647 | -0.57(-2.73%) |
May 21, 2018 | 21.00 | 21.03 | 20.56 | 20.87 | 4,380,914 | +0.05(+0.26%) |
May 18, 2018 | 21.30 | 21.45 | 20.71 | 20.82 | 2,807,700 | -0.56(-2.62%) |
May 17, 2018 | 21.07 | 21.70 | 21.07 | 21.38 | 4,060,665 | +0.34(+1.63%) |
May 16, 2018 | 20.81 | 21.31 | 20.62 | 21.03 | 3,985,741 | +0.24(+1.18%) |
May 15, 2018 | 20.54 | 20.82 | 20.37 | 20.79 | 2,788,295 | +0.14(+0.70%) |
May 14, 2018 | 20.56 | 20.76 | 20.40 | 20.65 | 3,297,957 | +0.21(+1.02%) |
May 11, 2018 | 20.41 | 20.65 | 20.33 | 20.44 | 2,224,266 | -0.03(-0.13%) |
May 10, 2018 | 20.22 | 20.58 | 20.11 | 20.46 | 3,886,056 | +0.33(+1.66%) |
May 09, 2018 | 20.55 | 20.98 | 20.11 | 20.13 | 5,083,712 | -0.18(-0.89%) |
May 08, 2018 | 19.93 | 20.36 | 19.65 | 20.31 | 4,679,776 | +0.34(+1.72%) |
May 07, 2018 | 20.17 | 20.88 | 19.91 | 19.97 | 4,121,082 | +0.14(+0.73%) |
May 04, 2018 | 19.58 | 20.05 | 19.45 | 19.82 | 4,789,440 | +0.17(+0.87%) |
May 03, 2018 | 19.61 | 19.79 | 19.30 | 19.65 | 3,980,532 | -0.10(-0.50%) |
May 02, 2018 | 19.47 | 20.00 | 19.43 | 19.75 | 3,762,934 | +0.30(+1.53%) |
May 01, 2018 | 19.26 | 19.45 | 18.78 | 19.45 | 3,517,496 | +0.07(+0.37%) |
Apr 30, 2018 | 19.16 | 19.50 | 19.08 | 19.38 | 3,598,646 | +0.26(+1.37%) |
Apr 27, 2018 | 19.15 | 19.52 | 19.03 | 19.12 | 4,179,656 | +0.02(+0.09%) |
Apr 26, 2018 | 18.18 | 19.23 | 18.10 | 19.10 | 6,105,718 | +1.13(+6.29%) |
Apr 25, 2018 | 17.75 | 18.03 | 17.42 | 17.97 | 4,250,056 | +0.20(+1.12%) |
Apr 24, 2018 | 18.25 | 18.38 | 17.57 | 17.77 | 3,202,791 | -0.37(-2.04%) |
Apr 23, 2018 | 17.99 | 18.27 | 17.78 | 18.14 | 2,722,837 | +0.05(+0.30%) |
Apr 20, 2018 | 18.20 | 18.20 | 17.76 | 18.09 | 3,413,426 | -0.28(-1.53%) |
Apr 19, 2018 | 18.38 | 18.66 | 18.02 | 18.37 | 3,688,834 | -0.29(-1.55%) |
Apr 18, 2018 | 18.53 | 18.96 | 18.47 | 18.66 | 3,254,208 | +0.39(+2.13%) |
Apr 17, 2018 | 18.14 | 18.32 | 18.04 | 18.27 | 2,261,723 | +0.16(+0.90%) |
Apr 16, 2018 | 18.19 | 18.35 | 17.92 | 18.10 | 3,612,206 | +0.00(+0.00%) |
Apr 13, 2018 | 17.98 | 18.29 | 17.73 | 18.10 | 3,466,043 | +0.51(+2.88%) |
Apr 12, 2018 | 17.44 | 17.74 | 17.18 | 17.60 | 3,670,212 | +0.16(+0.93%) |
Apr 11, 2018 | 16.72 | 17.66 | 16.72 | 17.43 | 4,757,874 | +0.54(+3.21%) |
Apr 10, 2018 | 16.34 | 17.17 | 16.24 | 16.89 | 3,454,994 | +0.90(+5.66%) |
Apr 09, 2018 | 16.05 | 16.21 | 15.81 | 15.99 | 3,707,944 | +0.10(+0.63%) |
Apr 06, 2018 | 15.93 | 16.24 | 15.62 | 15.89 | 2,845,956 | -0.24(-1.46%) |
Apr 05, 2018 | 15.71 | 16.37 | 15.68 | 16.12 | 3,859,076 | +0.53(+3.42%) |
Apr 04, 2018 | 15.25 | 15.63 | 15.20 | 15.59 | 2,627,358 | -0.06(-0.40%) |
Apr 03, 2018 | 15.49 | 15.72 | 15.26 | 15.65 | 3,462,692 | +0.33(+2.13%) |
Apr 02, 2018 | 15.60 | 15.83 | 15.03 | 15.33 | 3,223,575 | -0.52(-3.26%) |
Mar 29, 2018 | 15.84 | 15.84 | 15.84 | 0 | +0.29(+1.86%) | |
Mar 28, 2018 | 15.78 | 15.95 | 15.49 | 15.55 | 5,503,903 | -0.24(-1.55%) |
Mar 27, 2018 | 16.61 | 16.74 | 15.63 | 15.80 | 4,079,474 | -0.65(-3.96%) |
Mar 26, 2018 | 16.82 | 16.90 | 16.08 | 16.45 | 5,320,016 | -0.15(-0.93%) |
Mar 23, 2018 | 17.23 | 17.40 | 16.59 | 16.60 | 5,942,026 | -0.51(-2.96%) |
Mar 22, 2018 | 17.61 | 17.87 | 17.11 | 17.11 | 2,787,266 | -0.82(-4.59%) |
Mar 21, 2018 | 17.24 | 18.07 | 17.08 | 17.93 | 2,768,177 | +0.90(+5.31%) |
Mar 20, 2018 | 16.96 | 17.15 | 16.80 | 17.03 | 4,299,611 | +0.20(+1.18%) |
Mar 19, 2018 | 17.00 | 17.14 | 16.57 | 16.83 | 2,193,447 | -0.32(-1.85%) |
Mar 16, 2018 | 16.93 | 17.33 | 16.82 | 17.14 | 4,281,082 | +0.34(+2.05%) |
Mar 15, 2018 | 17.53 | 17.71 | 16.71 | 16.80 | 2,768,440 | -0.66(-3.78%) |
Mar 14, 2018 | 17.73 | 17.33 | 17.46 | 2,231,865 | +0.01(+0.05%) | |
Mar 13, 2018 | 17.90 | 17.99 | 17.35 | 17.45 | 2,209,192 | -0.39(-2.18%) |
Mar 12, 2018 | 17.97 | 18.09 | 17.63 | 17.84 | 2,854,036 | -0.19(-1.05%) |
Mar 09, 2018 | 17.90 | 18.38 | 17.78 | 18.03 | 3,476,772 | +0.43(+2.42%) |
Mar 08, 2018 | 17.28 | 17.65 | 17.15 | 17.61 | 4,615,840 | +0.40(+2.31%) |
Mar 07, 2018 | 16.90 | 17.21 | 3,204,519 | -0.31(-1.76%) | ||
Mar 06, 2018 | 17.54 | 17.66 | 17.18 | 17.52 | 2,757,578 | +0.14(+0.83%) |
Mar 05, 2018 | 16.84 | 17.61 | 16.84 | 17.37 | 2,851,173 | +0.38(+2.23%) |
Mar 02, 2018 | 16.46 | 17.05 | 16.15 | 16.99 | 3,093,596 | +0.33(+2.01%) |
Mar 01, 2018 | 16.31 | 16.92 | 16.16 | 16.66 | 3,593,859 | +0.33(+1.99%) |
Feb 28, 2018 | 17.30 | 17.30 | 16.31 | 16.33 | 5,544,974 | -0.82(-4.79%) |
Feb 27, 2018 | 17.49 | 17.99 | 17.14 | 17.15 | 6,967,655 | -0.74(-4.14%) |
Feb 26, 2018 | 17.87 | 17.90 | 17.36 | 17.89 | 4,590,188 | +0.19(+1.07%) |
Feb 23, 2018 | 17.16 | 17.71 | 17.06 | 17.70 | 4,727,626 | +0.65(+3.82%) |
Feb 22, 2018 | 17.05 | 5,828,421 | +0.85(+5.24%) | |||
Feb 21, 2018 | 16.17 | 16.95 | 16.01 | 16.20 | 3,859,016 | -0.03(-0.17%) |
Feb 20, 2018 | 16.34 | 16.59 | 16.05 | 16.23 | 3,191,022 | -0.12(-0.72%) |
Feb 16, 2018 | 16.35 | 16.35 | 16.35 | 0 | -0.29(-1.74%) | |
Feb 15, 2018 | 16.56 | 16.68 | 15.73 | 16.64 | 8,063,748 | +0.10(+0.60%) |
Feb 14, 2018 | 16.07 | 16.73 | 16.01 | 16.54 | 6,191,434 | +0.45(+2.81%) |
Feb 13, 2018 | 16.24 | 16.34 | 15.71 | 16.09 | 4,959,083 | -0.32(-1.93%) |
Feb 12, 2018 | 16.53 | 16.72 | 16.08 | 16.40 | 4,875,694 | +0.10(+0.61%) |
Feb 09, 2018 | 17.13 | 17.30 | 15.20 | 16.30 | 14,141,793 | -0.61(-3.58%) |
Feb 08, 2018 | 19.68 | 20.24 | 16.72 | 16.91 | 16,982,974 | -2.82(-14.29%) |
Feb 07, 2018 | 20.71 | 20.75 | 19.72 | 19.73 | 5,019,701 | -1.02(-4.92%) |
Feb 06, 2018 | 19.38 | 20.88 | 19.33 | 20.75 | 3,849,391 | +0.52(+2.59%) |
Feb 05, 2018 | 20.45 | 20.92 | 19.90 | 20.23 | 4,294,619 | -0.60(-2.86%) |
Feb 02, 2018 | 21.74 | 21.92 | 20.73 | 20.82 | 4,853,401 | -1.37(-6.19%) |
Feb 01, 2018 | 21.46 | 22.25 | 21.24 | 22.20 | 3,780,478 | +0.85(+3.98%) |
Jan 31, 2018 | 21.81 | 21.85 | 21.05 | 21.35 | 3,845,452 | -0.38(-1.75%) |
Jan 30, 2018 | 21.57 | 21.74 | 21.37 | 21.73 | 3,178,074 | -0.19(-0.87%) |
Jan 29, 2018 | 22.00 | 22.24 | 21.62 | 21.92 | 2,364,555 | -0.29(-1.30%) |
Jan 26, 2018 | 22.00 | 22.26 | 21.56 | 22.21 | 2,103,291 | +0.32(+1.44%) |
Jan 25, 2018 | 22.02 | 22.23 | 21.71 | 21.89 | 3,230,065 | +0.18(+0.83%) |
Jan 24, 2018 | 22.21 | 22.31 | 21.35 | 21.71 | 3,997,163 | -0.45(-2.04%) |
Jan 23, 2018 | 22.11 | 22.36 | 21.86 | 22.16 | 3,555,809 | +0.15(+0.70%) |
Jan 22, 2018 | 22.24 | 22.36 | 21.36 | 22.01 | 6,869,772 | -0.12(-0.53%) |
Jan 19, 2018 | 21.39 | 22.26 | 21.24 | 22.12 | 3,267,712 | +0.54(+2.51%) |
Jan 18, 2018 | 21.94 | 22.21 | 21.56 | 21.58 | 2,633,968 | -0.35(-1.61%) |
Jan 17, 2018 | 21.88 | 22.07 | 21.65 | 21.93 | 2,773,853 | +0.21(+0.96%) |
Jan 16, 2018 | 22.51 | 22.58 | 21.71 | 21.73 | 4,006,485 | -0.60(-2.67%) |
Jan 12, 2018 | 22.32 | 22.32 | 22.32 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 21.65 | 22.52 | 21.39 | 22.32 | 4,443,874 | +0.80(+3.74%) |
Jan 10, 2018 | 21.70 | 21.52 | 4,452,619 | +0.22(+1.02%) | ||
Jan 09, 2018 | 22.06 | 22.19 | 21.07 | 21.30 | 6,709,492 | -0.66(-3.00%) |
Jan 08, 2018 | 21.42 | 22.06 | 21.40 | 21.96 | 2,702,455 | +0.55(+2.57%) |
Jan 05, 2018 | 21.37 | 21.46 | 21.09 | 21.41 | 2,708,943 | +0.06(+0.30%) |
Jan 04, 2018 | 21.33 | 21.41 | 20.99 | 21.35 | 3,513,053 | +0.14(+0.64%) |
Jan 03, 2018 | 21.09 | 21.39 | 20.90 | 21.21 | 2,680,758 | +0.26(+1.25%) |
Jan 02, 2018 | 20.90 | 21.01 | 20.58 | 20.95 | 2,818,712 | +0.15(+0.74%) |
Dec 29, 2017 | 20.80 | 20.80 | 20.80 | 0 | +0.32(+1.54%) | |
Dec 28, 2017 | 20.81 | 20.82 | 20.45 | 20.48 | 1,315,378 | -0.26(-1.26%) |
Dec 27, 2017 | 20.71 | 20.83 | 20.48 | 20.74 | 1,278,721 | -0.03(-0.13%) |
Dec 26, 2017 | 20.26 | 20.80 | 20.24 | 20.77 | 2,303,377 | +0.35(+1.73%) |
Dec 22, 2017 | 20.34 | 20.87 | 20.34 | 20.42 | 3,631,322 | -0.34(-1.65%) |
Dec 21, 2017 | 20.15 | 21.02 | 20.06 | 20.76 | 4,277,190 | +0.61(+3.00%) |
Dec 20, 2017 | 19.69 | 20.27 | 19.42 | 20.15 | 3,123,166 | +0.74(+3.82%) |
Dec 19, 2017 | 19.03 | 19.41 | 19.02 | 19.41 | 3,005,860 | +0.42(+2.24%) |
Dec 18, 2017 | 18.70 | 19.07 | 18.63 | 18.99 | 2,807,621 | +0.38(+2.04%) |
Dec 15, 2017 | 18.74 | 18.88 | 18.50 | 18.61 | 6,347,299 | -0.03(-0.15%) |
Dec 14, 2017 | 19.14 | 19.37 | 18.63 | 18.64 | 2,952,647 | -0.62(-3.24%) |
Dec 13, 2017 | 19.82 | 19.90 | 19.21 | 19.26 | 3,127,864 | -0.55(-2.78%) |
Dec 12, 2017 | 20.26 | 20.30 | 19.74 | 19.81 | 2,955,500 | -0.33(-1.66%) |
Dec 11, 2017 | 19.64 | 20.17 | 19.28 | 20.15 | 2,890,005 | +0.61(+3.10%) |
Dec 08, 2017 | 19.80 | 19.80 | 19.26 | 19.54 | 3,868,068 | +0.05(+0.23%) |
Dec 07, 2017 | 19.11 | 19.61 | 18.95 | 19.49 | 4,139,290 | +0.52(+2.71%) |
Dec 06, 2017 | 19.16 | 19.21 | 18.75 | 18.98 | 2,716,162 | -0.22(-1.13%) |
Dec 05, 2017 | 19.77 | 19.93 | 19.15 | 19.20 | 2,669,806 | -0.52(-2.66%) |
Dec 04, 2017 | 19.78 | 20.32 | 19.73 | 19.72 | 5,195,130 | -0.13(-0.64%) |
Dec 01, 2017 | 19.81 | 20.07 | 19.68 | 19.85 | 5,227,758 | +0.35(+1.81%) |
Nov 30, 2017 | 18.69 | 19.91 | 18.69 | 19.49 | 4,948,309 | +0.99(+5.37%) |
Nov 29, 2017 | 18.13 | 18.56 | 18.07 | 18.50 | 2,801,955 | +0.36(+1.99%) |
Nov 28, 2017 | 17.99 | 18.18 | 17.76 | 18.14 | 3,645,283 | +0.20(+1.11%) |
Nov 27, 2017 | 18.31 | 18.35 | 17.89 | 17.94 | 2,464,808 | -0.56(-3.03%) |
Nov 24, 2017 | 18.59 | 18.74 | 18.46 | 18.50 | 1,129,727 | +0.03(+0.15%) |
Nov 22, 2017 | 18.39 | 18.68 | 18.22 | 18.47 | 2,586,552 | +0.34(+1.89%) |
Nov 21, 2017 | 18.44 | 18.65 | 18.05 | 18.13 | 3,046,401 | -0.16(-0.89%) |
Nov 20, 2017 | 18.00 | 18.39 | 17.79 | 18.29 | 3,089,909 | +0.22(+1.20%) |
Nov 17, 2017 | 17.84 | 18.24 | 17.71 | 18.08 | 2,413,542 | +0.35(+1.99%) |
Nov 16, 2017 | 17.82 | 18.24 | 17.61 | 17.72 | 3,184,934 | -0.10(-0.56%) |
Nov 15, 2017 | 17.81 | 18.02 | 17.26 | 17.82 | 4,099,328 | -0.16(-0.90%) |
Nov 14, 2017 | 18.48 | 18.54 | 17.95 | 17.99 | 3,314,157 | -0.60(-3.21%) |
Nov 13, 2017 | 18.72 | 18.74 | 18.49 | 18.58 | 2,592,588 | -0.23(-1.25%) |
Nov 10, 2017 | 18.89 | 19.04 | 18.59 | 18.82 | 2,679,107 | -0.04(-0.19%) |
Nov 09, 2017 | 18.65 | 18.98 | 18.58 | 18.85 | 3,627,067 | +0.18(+0.97%) |
Nov 08, 2017 | 18.73 | 19.00 | 18.23 | 18.67 | 3,606,822 | -0.14(-0.72%) |
Nov 07, 2017 | 18.69 | 19.11 | 18.65 | 18.81 | 4,246,446 | -0.17(-0.90%) |
Nov 06, 2017 | 18.42 | 19.00 | 18.32 | 18.98 | 6,194,008 | +0.69(+3.75%) |
Nov 03, 2017 | 17.92 | 18.38 | 17.92 | 18.29 | 3,986,674 | +0.30(+1.68%) |
Nov 02, 2017 | 18.09 | 18.20 | 17.80 | 17.99 | 3,112,859 | -0.02(-0.13%) |
Nov 01, 2017 | 18.21 | 18.49 | 17.91 | 18.01 | 4,666,209 | +0.15(+0.86%) |
Oct 31, 2017 | 17.83 | 17.92 | 17.48 | 17.86 | 5,066,178 | +0.03(+0.15%) |
Oct 30, 2017 | 17.89 | 18.19 | 17.66 | 17.83 | 5,529,676 | -0.01(-0.05%) |
Oct 27, 2017 | 17.18 | 17.94 | 16.98 | 17.84 | 6,664,740 | +0.60(+3.51%) |
Oct 26, 2017 | 16.70 | 17.28 | 15.57 | 17.24 | 9,043,061 | +1.01(+6.23%) |
Oct 25, 2017 | 16.51 | 16.57 | 15.94 | 16.23 | 6,907,396 | -0.32(-1.96%) |
Oct 24, 2017 | 16.87 | 16.96 | 16.51 | 16.55 | 6,219,313 | -0.17(-1.03%) |
Oct 23, 2017 | 17.16 | 17.27 | 16.72 | 16.72 | 3,682,525 | -0.36(-2.11%) |
Oct 20, 2017 | 17.16 | 17.35 | 16.88 | 17.08 | 3,447,035 | -0.01(-0.05%) |
Oct 19, 2017 | 17.45 | 17.74 | 16.96 | 17.09 | 5,639,938 | -0.53(-3.02%) |
Oct 18, 2017 | 18.28 | 18.37 | 17.63 | 17.63 | 4,609,969 | -0.64(-3.51%) |
Oct 17, 2017 | 18.37 | 18.51 | 18.14 | 18.27 | 4,409,155 | -0.17(-0.93%) |
Oct 16, 2017 | 18.70 | 18.81 | 18.43 | 18.44 | 2,629,610 | -0.06(-0.34%) |
Oct 13, 2017 | 18.81 | 19.02 | 18.49 | 18.50 | 4,401,199 | -0.04(-0.19%) |
Oct 12, 2017 | 18.81 | 18.95 | 18.36 | 18.54 | 4,401,648 | -0.70(-3.66%) |
Oct 11, 2017 | 18.97 | 19.25 | 18.63 | 19.24 | 3,681,592 | +0.33(+1.72%) |
Oct 10, 2017 | 19.46 | 19.50 | 18.90 | 18.92 | 2,662,435 | -0.08(-0.43%) |
Oct 09, 2017 | 18.94 | 19.16 | 18.82 | 19.00 | 2,763,885 | +0.26(+1.40%) |
Oct 06, 2017 | 18.85 | 19.03 | 18.68 | 18.74 | 3,655,717 | -0.50(-2.58%) |
Oct 05, 2017 | 18.90 | 19.31 | 18.83 | 19.23 | 4,594,095 | +0.44(+2.35%) |
Oct 04, 2017 | 18.73 | 18.93 | 18.64 | 18.79 | 4,224,382 | +0.05(+0.24%) |
Oct 03, 2017 | 18.87 | 18.89 | 18.57 | 18.74 | 6,169,012 | -0.06(-0.34%) |
Oct 02, 2017 | 18.40 | 18.87 | 18.28 | 18.81 | 4,274,780 | -0.10(-0.53%) |
Sep 29, 2017 | 18.76 | 19.01 | 18.66 | 18.91 | 5,591,508 | +0.09(+0.48%) |
Sep 28, 2017 | 18.88 | 19.16 | 18.65 | 18.82 | 4,552,562 | +0.06(+0.34%) |
Sep 27, 2017 | 18.65 | 18.78 | 18.45 | 18.75 | 4,842,798 | +0.23(+1.22%) |
Sep 26, 2017 | 18.46 | 18.66 | 18.21 | 18.53 | 4,327,436 | +0.05(+0.24%) |
Sep 25, 2017 | 17.93 | 18.64 | 17.89 | 18.48 | 6,646,980 | +0.85(+4.81%) |
Sep 22, 2017 | 17.36 | 17.65 | 16.88 | 17.63 | 3,118,792 | +0.15(+0.88%) |
Sep 21, 2017 | 17.20 | 17.53 | 17.13 | 17.48 | 3,746,447 | -0.12(-0.67%) |
Sep 20, 2017 | 17.01 | 17.63 | 16.88 | 17.60 | 6,040,479 | +0.73(+4.34%) |
Sep 19, 2017 | 17.02 | 17.09 | 16.60 | 16.87 | 4,547,334 | -0.03(-0.16%) |
Sep 18, 2017 | 16.82 | 17.02 | 16.55 | 16.89 | 6,180,133 | +0.05(+0.27%) |
Sep 15, 2017 | 16.89 | 16.41 | 16.85 | 13,236,217 | +0.19(+1.14%) | |
Sep 14, 2017 | 16.46 | 16.97 | 16.43 | 16.66 | 5,667,770 | +0.28(+1.71%) |
Sep 13, 2017 | 16.26 | 16.91 | 16.08 | 16.38 | 6,289,322 | +0.25(+1.57%) |
Sep 12, 2017 | 15.86 | 16.35 | 15.82 | 16.13 | 4,822,991 | +0.26(+1.65%) |
Sep 11, 2017 | 15.42 | 15.91 | 15.35 | 15.86 | 4,518,433 | +0.51(+3.35%) |
Sep 08, 2017 | 15.68 | 15.86 | 15.17 | 15.35 | 2,867,512 | -0.42(-2.69%) |
Sep 07, 2017 | 15.64 | 15.86 | 15.44 | 15.77 | 4,385,180 | +0.05(+0.34%) |
Sep 06, 2017 | 15.51 | 16.03 | 15.45 | 15.72 | 6,408,632 | +0.39(+2.53%) |
Sep 05, 2017 | 15.02 | 15.49 | 14.84 | 15.33 | 7,019,057 | +0.96(+6.65%) |