Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 12.99 | 12.99 | 12.99 | 0 | +0.17(+1.36%) | |
Mar 28, 2018 | 12.73 | 12.93 | 12.72 | 12.81 | 15,366,117 | +0.06(+0.50%) |
Mar 27, 2018 | 12.81 | 13.13 | 12.65 | 12.75 | 18,308,900 | -0.06(-0.49%) |
Mar 26, 2018 | 12.43 | 12.84 | 12.39 | 12.81 | 18,679,428 | +0.55(+4.45%) |
Mar 23, 2018 | 12.55 | 12.74 | 12.24 | 12.27 | 13,938,977 | -0.21(-1.71%) |
Mar 22, 2018 | 13.07 | 13.10 | 12.47 | 12.48 | 15,353,358 | -0.44(-3.43%) |
Mar 21, 2018 | 12.86 | 13.07 | 12.80 | 12.92 | 12,793,931 | +0.08(+0.62%) |
Mar 20, 2018 | 13.22 | 13.31 | 12.77 | 12.85 | 13,585,941 | -0.34(-2.58%) |
Mar 19, 2018 | 13.56 | 13.60 | 13.12 | 13.19 | 15,331,731 | -0.36(-2.63%) |
Mar 16, 2018 | 13.49 | 13.82 | 13.49 | 13.54 | 39,491,856 | +0.13(+0.94%) |
Mar 15, 2018 | 13.68 | 13.73 | 13.34 | 13.41 | 11,949,683 | -0.28(-2.08%) |
Mar 14, 2018 | 14.05 | 14.11 | 13.61 | 13.70 | 12,996,077 | -0.29(-2.09%) |
Mar 13, 2018 | 14.24 | 14.28 | 13.92 | 13.99 | 9,933,746 | -0.25(-1.78%) |
Mar 12, 2018 | 14.16 | 14.37 | 14.12 | 14.24 | 12,071,673 | +0.06(+0.45%) |
Mar 09, 2018 | 14.13 | 14.21 | 14.02 | 14.18 | 8,680,406 | +0.09(+0.67%) |
Mar 08, 2018 | 14.12 | 14.15 | 13.86 | 14.09 | 8,385,710 | -0.05(-0.34%) |
Mar 07, 2018 | 13.99 | 14.13 | 18,958,110 | -0.14(-1.00%) | ||
Mar 06, 2018 | 14.23 | 14.43 | 14.10 | 14.28 | 15,508,384 | +0.17(+1.23%) |
Mar 05, 2018 | 13.58 | 14.13 | 13.49 | 14.10 | 16,229,178 | +0.39(+2.82%) |
Mar 02, 2018 | 13.25 | 13.74 | 13.22 | 13.71 | 13,966,510 | +0.39(+2.91%) |
Mar 01, 2018 | 13.69 | 13.73 | 13.25 | 13.33 | 18,288,158 | -0.21(-1.53%) |
Feb 28, 2018 | 13.89 | 13.92 | 13.52 | 13.53 | 21,550,270 | -0.31(-2.27%) |
Feb 27, 2018 | 14.13 | 14.26 | 13.84 | 13.85 | 13,043,374 | -0.25(-1.79%) |
Feb 26, 2018 | 13.98 | 14.15 | 13.80 | 14.10 | 16,907,498 | +0.15(+1.10%) |
Feb 23, 2018 | 13.88 | 13.96 | 13.76 | 13.95 | 11,617,494 | +0.18(+1.28%) |
Feb 22, 2018 | 13.61 | 13.77 | 17,848,706 | +0.06(+0.45%) | ||
Feb 21, 2018 | 14.15 | 14.25 | 13.70 | 13.71 | 15,453,943 | -0.44(-3.09%) |
Feb 20, 2018 | 14.40 | 14.48 | 14.08 | 14.15 | 17,708,216 | -0.35(-2.43%) |
Feb 16, 2018 | 14.50 | 14.50 | 14.50 | 0 | -0.15(-1.05%) | |
Feb 15, 2018 | 14.49 | 14.86 | 14.10 | 14.65 | 33,415,430 | +1.19(+8.82%) |
Feb 14, 2018 | 13.17 | 13.66 | 13.03 | 13.47 | 24,408,250 | +0.28(+2.15%) |
Feb 13, 2018 | 12.75 | 13.30 | 12.60 | 13.18 | 21,696,964 | +0.34(+2.69%) |
Feb 12, 2018 | 12.29 | 12.98 | 12.29 | 12.84 | 16,747,502 | +0.60(+4.88%) |
Feb 09, 2018 | 12.54 | 12.58 | 11.83 | 12.24 | 25,326,836 | -0.17(-1.36%) |
Feb 08, 2018 | 13.03 | 13.07 | 12.40 | 12.41 | 15,528,800 | -0.66(-5.04%) |
Feb 07, 2018 | 13.03 | 13.19 | 13.00 | 13.07 | 10,938,836 | -0.01(-0.06%) |
Feb 06, 2018 | 12.76 | 13.15 | 12.55 | 13.07 | 17,232,312 | +0.02(+0.12%) |
Feb 05, 2018 | 13.51 | 13.63 | 12.97 | 13.06 | 19,026,492 | -0.52(-3.84%) |
Feb 02, 2018 | 13.64 | 14.00 | 13.56 | 13.58 | 17,815,904 | -0.17(-1.23%) |
Feb 01, 2018 | 13.63 | 13.82 | 13.60 | 13.75 | 9,893,067 | +0.11(+0.79%) |
Jan 31, 2018 | 13.71 | 13.79 | 13.46 | 13.64 | 11,269,708 | +0.00(+0.00%) |
Jan 30, 2018 | 13.77 | 13.86 | 13.53 | 13.64 | 10,430,183 | -0.17(-1.22%) |
Jan 29, 2018 | 14.01 | 13.63 | 13.81 | 14,689,495 | -0.15(-1.04%) | |
Jan 26, 2018 | 13.70 | 13.98 | 13.62 | 13.96 | 20,564,092 | +0.34(+2.47%) |
Jan 25, 2018 | 13.73 | 13.76 | 13.50 | 13.62 | 10,975,197 | +0.30(+2.24%) |
Jan 24, 2018 | 13.37 | 13.51 | 13.27 | 13.32 | 8,923,885 | +0.05(+0.35%) |
Jan 23, 2018 | 13.59 | 13.61 | 13.12 | 13.27 | 11,693,060 | -0.26(-1.92%) |
Jan 22, 2018 | 13.22 | 13.55 | 13.14 | 13.53 | 11,589,419 | +0.28(+2.08%) |
Jan 19, 2018 | 13.29 | 13.30 | 12.83 | 13.26 | 23,708,344 | -0.02(-0.17%) |
Jan 18, 2018 | 13.36 | 13.43 | 13.24 | 13.28 | 13,409,014 | -0.07(-0.52%) |
Jan 17, 2018 | 13.35 | 13.43 | 13.16 | 13.35 | 13,636,241 | +0.07(+0.52%) |
Jan 16, 2018 | 13.30 | 13.46 | 13.09 | 13.28 | 14,927,975 | -0.02(-0.12%) |
Jan 12, 2018 | 13.30 | 13.30 | 13.30 | 0 | -0.08(-0.63%) | |
Jan 11, 2018 | 13.40 | 13.61 | 13.26 | 13.38 | 13,795,709 | -0.01(-0.06%) |
Jan 10, 2018 | 12.77 | 13.43 | 12.65 | 13.39 | 33,296,964 | +0.72(+5.68%) |
Jan 09, 2018 | 13.23 | 13.37 | 12.66 | 12.67 | 18,007,530 | -0.53(-4.00%) |
Jan 08, 2018 | 13.27 | 13.30 | 13.03 | 13.20 | 12,735,072 | +0.18(+1.35%) |
Jan 05, 2018 | 13.02 | 13.07 | 12.88 | 13.02 | 13,100,033 | +0.02(+0.18%) |
Jan 04, 2018 | 13.11 | 13.11 | 12.52 | 13.00 | 18,881,510 | -0.08(-0.64%) |
Jan 03, 2018 | 13.30 | 13.36 | 13.05 | 13.08 | 13,182,169 | -0.25(-1.90%) |
Jan 02, 2018 | 12.91 | 13.34 | 12.78 | 13.34 | 16,246,622 | +0.56(+4.38%) |
Dec 29, 2017 | 12.78 | 12.78 | 12.78 | 0 | -0.34(-2.57%) | |
Dec 28, 2017 | 13.03 | 13.13 | 12.84 | 13.11 | 10,575,071 | +0.04(+0.29%) |
Dec 27, 2017 | 13.25 | 13.26 | 12.97 | 13.07 | 9,871,178 | -0.22(-1.67%) |
Dec 26, 2017 | 13.21 | 13.48 | 13.17 | 13.30 | 7,844,982 | +0.09(+0.70%) |
Dec 22, 2017 | 13.37 | 13.40 | 13.15 | 13.21 | 12,522,617 | -0.18(-1.32%) |
Dec 21, 2017 | 13.14 | 13.43 | 12.81 | 13.38 | 13,270,751 | +0.25(+1.87%) |
Dec 20, 2017 | 13.42 | 13.65 | 13.14 | 13.14 | 18,964,072 | -0.19(-1.44%) |
Dec 19, 2017 | 13.56 | 13.75 | 13.14 | 13.33 | 34,961,408 | -0.27(-1.97%) |
Dec 18, 2017 | 13.19 | 13.67 | 13.09 | 13.60 | 34,332,668 | +0.58(+4.47%) |
Dec 15, 2017 | 12.81 | 13.11 | 12.68 | 13.01 | 37,565,724 | +0.40(+3.16%) |
Dec 14, 2017 | 12.77 | 12.84 | 12.58 | 12.62 | 19,900,518 | -0.21(-1.67%) |
Dec 13, 2017 | 12.31 | 12.99 | 12.26 | 12.83 | 32,245,638 | +0.80(+6.69%) |
Dec 12, 2017 | 12.03 | 12.35 | 11.96 | 12.03 | 20,268,892 | -0.13(-1.07%) |
Dec 11, 2017 | 11.67 | 12.32 | 11.60 | 12.16 | 48,592,288 | +0.92(+8.18%) |
Dec 08, 2017 | 10.85 | 11.28 | 10.79 | 11.24 | 19,672,852 | +0.44(+4.04%) |
Dec 07, 2017 | 10.86 | 10.96 | 10.60 | 10.80 | 60,426,036 | +0.20(+1.88%) |
Dec 06, 2017 | 10.98 | 10.98 | 10.58 | 10.60 | 15,434,694 | -0.42(-3.82%) |
Dec 05, 2017 | 11.34 | 11.37 | 10.98 | 11.02 | 18,140,338 | -0.32(-2.84%) |
Dec 04, 2017 | 11.38 | 10.95 | 11.34 | 20,500,522 | +0.39(+3.57%) | |
Dec 01, 2017 | 11.14 | 11.20 | 10.70 | 10.95 | 20,430,594 | -0.22(-1.99%) |
Nov 30, 2017 | 11.17 | 11.42 | 10.92 | 11.18 | 27,736,132 | +0.04(+0.34%) |
Nov 29, 2017 | 10.49 | 11.25 | 10.46 | 11.14 | 23,189,906 | +0.65(+6.21%) |
Nov 28, 2017 | 10.40 | 10.49 | 10.09 | 10.49 | 25,962,858 | +0.05(+0.51%) |
Nov 27, 2017 | 10.61 | 10.76 | 10.39 | 10.43 | 17,969,322 | -0.17(-1.59%) |
Nov 24, 2017 | 10.56 | 10.79 | 10.48 | 10.60 | 9,573,563 | +0.03(+0.29%) |
Nov 22, 2017 | 10.70 | 10.73 | 10.45 | 10.57 | 27,056,856 | -0.14(-1.31%) |
Nov 21, 2017 | 10.93 | 10.94 | 10.64 | 10.71 | 22,836,334 | -0.20(-1.82%) |
Nov 20, 2017 | 10.92 | 11.00 | 10.79 | 10.91 | 16,378,712 | +0.00(+0.00%) |
Nov 17, 2017 | 10.84 | 11.01 | 10.84 | 10.91 | 17,475,292 | +0.04(+0.34%) |
Nov 16, 2017 | 10.82 | 11.10 | 10.76 | 10.87 | 17,671,112 | -0.02(-0.20%) |
Nov 15, 2017 | 10.60 | 10.98 | 10.36 | 10.89 | 23,349,458 | +0.28(+2.64%) |
Nov 14, 2017 | 11.22 | 11.23 | 10.55 | 10.61 | 28,146,740 | -0.69(-6.07%) |
Nov 13, 2017 | 11.40 | 11.41 | 11.21 | 11.30 | 22,247,302 | -0.11(-0.97%) |
Nov 10, 2017 | 11.37 | 11.50 | 11.04 | 11.41 | 26,236,462 | +0.00(+0.00%) |
Nov 09, 2017 | 10.91 | 12.11 | 10.76 | 11.41 | 53,206,784 | -0.57(-4.80%) |
Nov 08, 2017 | 11.90 | 12.15 | 11.85 | 11.99 | 18,805,686 | +0.03(+0.25%) |
Nov 07, 2017 | 12.26 | 12.32 | 11.90 | 11.96 | 16,332,764 | -0.33(-2.70%) |
Nov 06, 2017 | 12.05 | 12.35 | 11.82 | 12.29 | 21,114,876 | +0.22(+1.83%) |
Nov 03, 2017 | 12.90 | 12.90 | 12.02 | 12.07 | 22,956,174 | -0.80(-6.24%) |
Nov 02, 2017 | 13.05 | 13.34 | 12.86 | 12.87 | 28,384,500 | -0.29(-2.18%) |
Nov 01, 2017 | 14.03 | 14.04 | 12.91 | 13.16 | 27,219,144 | -0.84(-6.00%) |
Oct 31, 2017 | 13.68 | 14.01 | 13.55 | 14.00 | 23,731,888 | +0.43(+3.21%) |
Oct 30, 2017 | 12.89 | 13.58 | 12.58 | 13.56 | 36,744,732 | +0.68(+5.26%) |
Oct 27, 2017 | 13.61 | 13.64 | 12.83 | 12.88 | 30,965,042 | -0.76(-5.56%) |
Oct 26, 2017 | 13.70 | 13.77 | 13.56 | 13.64 | 17,758,432 | -0.01(-0.11%) |
Oct 25, 2017 | 13.73 | 13.78 | 13.60 | 13.66 | 12,921,334 | -0.15(-1.12%) |
Oct 24, 2017 | 13.93 | 14.06 | 13.78 | 13.81 | 9,514,885 | -0.04(-0.32%) |
Oct 23, 2017 | 14.08 | 14.20 | 13.73 | 13.86 | 16,949,986 | -0.18(-1.26%) |
Oct 20, 2017 | 13.71 | 14.14 | 13.61 | 14.03 | 21,501,076 | +0.41(+2.97%) |
Oct 19, 2017 | 13.86 | 13.96 | 13.46 | 13.63 | 21,140,054 | -0.12(-0.86%) |
Oct 18, 2017 | 14.03 | 14.06 | 13.70 | 13.75 | 33,592,644 | -0.27(-1.95%) |
Oct 17, 2017 | 14.51 | 14.71 | 13.95 | 14.02 | 25,510,232 | -0.55(-3.74%) |
Oct 16, 2017 | 14.91 | 14.91 | 14.51 | 14.57 | 11,840,571 | -0.36(-2.42%) |
Oct 13, 2017 | 15.03 | 15.15 | 14.79 | 14.93 | 17,568,488 | -0.07(-0.49%) |
Oct 12, 2017 | 14.85 | 15.03 | 14.72 | 15.00 | 50,359,672 | +0.06(+0.39%) |
Oct 11, 2017 | 14.97 | 15.12 | 14.88 | 14.94 | 15,372,299 | -0.04(-0.25%) |
Oct 10, 2017 | 14.82 | 14.99 | 14.75 | 14.98 | 10,352,157 | +0.16(+1.09%) |
Oct 09, 2017 | 14.77 | 14.89 | 14.68 | 14.82 | 8,078,320 | +0.07(+0.50%) |
Oct 06, 2017 | 14.72 | 14.76 | 14.41 | 14.74 | 12,693,290 | -0.01(-0.10%) |
Oct 05, 2017 | 14.85 | 15.04 | 14.68 | 14.76 | 13,862,672 | -0.05(-0.35%) |
Oct 04, 2017 | 14.74 | 15.04 | 14.71 | 14.81 | 12,480,382 | -0.07(-0.45%) |
Oct 03, 2017 | 14.49 | 14.90 | 14.05 | 14.88 | 16,415,371 | +0.63(+4.45%) |
Oct 02, 2017 | 13.92 | 14.29 | 13.85 | 14.24 | 11,486,041 | +0.31(+2.22%) |
Sep 29, 2017 | 14.23 | 14.23 | 13.87 | 13.93 | 9,918,269 | -0.23(-1.61%) |
Sep 28, 2017 | 14.20 | 14.32 | 14.03 | 14.16 | 7,687,341 | -0.07(-0.52%) |
Sep 27, 2017 | 14.17 | 14.23 | 7,016,760 | -0.04(-0.26%) | ||
Sep 26, 2017 | 14.26 | 14.35 | 14.14 | 14.27 | 8,497,009 | +0.01(+0.10%) |
Sep 25, 2017 | 13.67 | 14.30 | 13.66 | 14.26 | 11,037,569 | +0.59(+4.32%) |
Sep 22, 2017 | 13.64 | 13.68 | 13.50 | 13.67 | 9,514,823 | +0.04(+0.27%) |
Sep 21, 2017 | 13.71 | 13.75 | 13.53 | 13.63 | 7,984,972 | -0.13(-0.96%) |
Sep 20, 2017 | 13.67 | 13.95 | 13.58 | 13.76 | 9,875,127 | +0.10(+0.76%) |
Sep 19, 2017 | 13.53 | 13.79 | 13.45 | 13.66 | 11,157,509 | +0.15(+1.15%) |
Sep 18, 2017 | 14.02 | 14.03 | 13.39 | 13.50 | 15,256,645 | -0.49(-3.48%) |
Sep 15, 2017 | 13.95 | 14.08 | 13.89 | 13.99 | 18,839,348 | +0.21(+1.50%) |
Sep 14, 2017 | 13.79 | 13.95 | 13.67 | 13.78 | 7,770,500 | -0.04(-0.27%) |
Sep 13, 2017 | 14.09 | 14.43 | 13.76 | 13.82 | 21,510,720 | -0.27(-1.88%) |
Sep 12, 2017 | 14.23 | 13.53 | 14.09 | 16,118,370 | +0.57(+4.20%) | |
Sep 11, 2017 | 13.71 | 13.78 | 13.42 | 13.52 | 16,864,050 | -0.15(-1.08%) |
Sep 08, 2017 | 13.75 | 14.15 | 13.41 | 13.67 | 21,915,480 | -0.09(-0.64%) |
Sep 07, 2017 | 14.06 | 14.15 | 13.61 | 13.75 | 16,948,596 | -0.25(-1.79%) |
Sep 06, 2017 | 14.43 | 14.54 | 14.00 | 14.01 | 15,656,880 | -0.38(-2.66%) |
Sep 05, 2017 | 14.80 | 14.80 | 14.36 | 14.39 | 10,544,512 | -0.38(-2.59%) |
Sep 01, 2017 | 14.62 | 14.90 | 14.62 | 14.77 | 9,330,617 | +0.24(+1.62%) |
Aug 31, 2017 | 14.70 | 14.70 | 14.40 | 14.54 | 9,969,063 | -0.11(-0.76%) |
Aug 30, 2017 | 14.76 | 14.85 | 14.59 | 14.65 | 15,233,975 | -0.16(-1.07%) |
Aug 29, 2017 | 14.79 | 14.96 | 14.75 | 14.80 | 10,868,919 | -0.08(-0.53%) |
Aug 28, 2017 | 14.53 | 14.92 | 14.47 | 14.88 | 12,168,477 | +0.37(+2.52%) |
Aug 25, 2017 | 14.47 | 14.66 | 14.32 | 14.52 | 9,098,683 | +0.12(+0.85%) |
Aug 24, 2017 | 14.71 | 14.75 | 14.37 | 14.40 | 10,955,650 | -0.23(-1.57%) |
Aug 23, 2017 | 14.18 | 14.80 | 14.17 | 14.62 | 22,086,642 | +0.34(+2.41%) |
Aug 22, 2017 | 13.79 | 14.30 | 13.74 | 14.28 | 16,201,712 | +0.50(+3.65%) |
Aug 21, 2017 | 13.75 | 13.87 | 13.46 | 13.78 | 13,318,716 | +0.03(+0.21%) |
Aug 18, 2017 | 13.92 | 14.02 | 13.21 | 13.75 | 33,030,534 | -0.16(-1.14%) |
Aug 17, 2017 | 14.99 | 15.05 | 13.87 | 13.91 | 32,702,788 | -1.08(-7.23%) |
Aug 16, 2017 | 14.72 | 15.26 | 14.67 | 14.99 | 14,808,180 | +0.25(+1.70%) |
Aug 15, 2017 | 15.71 | 15.74 | 14.74 | 14.74 | 21,842,438 | -1.02(-6.47%) |
Aug 14, 2017 | 15.67 | 15.80 | 15.61 | 15.76 | 6,176,611 | +0.22(+1.39%) |
Aug 11, 2017 | 15.50 | 15.76 | 15.47 | 15.54 | 9,491,616 | -0.01(-0.09%) |
Aug 10, 2017 | 15.64 | 15.75 | 15.54 | 15.56 | 18,760,466 | -0.10(-0.64%) |
Aug 09, 2017 | 15.63 | 15.83 | 15.51 | 15.66 | 10,998,077 | -0.04(-0.23%) |
Aug 08, 2017 | 15.97 | 16.05 | 15.63 | 15.69 | 16,153,556 | -0.34(-2.10%) |
Aug 07, 2017 | 16.07 | 16.24 | 15.95 | 16.03 | 11,203,755 | -0.09(-0.58%) |
Aug 04, 2017 | 16.14 | 16.56 | 16.09 | 16.12 | 15,415,254 | +0.02(+0.13%) |
Aug 03, 2017 | 16.76 | 16.80 | 15.51 | 16.10 | 33,375,894 | -0.93(-5.48%) |
Aug 02, 2017 | 16.77 | 17.06 | 16.73 | 17.04 | 9,901,242 | +0.27(+1.63%) |
Aug 01, 2017 | 16.75 | 16.81 | 16.64 | 16.76 | 7,877,698 | +0.06(+0.39%) |
Jul 31, 2017 | 16.71 | 16.80 | 16.62 | 16.70 | 6,832,005 | -0.01(-0.04%) |
Jul 28, 2017 | 16.88 | 16.89 | 16.57 | 16.71 | 9,712,486 | -0.23(-1.36%) |
Jul 27, 2017 | 16.47 | 16.95 | 16.44 | 16.94 | 12,471,719 | +0.53(+3.24%) |
Jul 26, 2017 | 16.57 | 16.58 | 16.28 | 16.40 | 7,783,090 | -0.07(-0.44%) |
Jul 25, 2017 | 16.40 | 16.58 | 16.34 | 16.48 | 9,699,359 | +0.14(+0.88%) |
Jul 24, 2017 | 16.76 | 16.79 | 16.33 | 16.33 | 11,272,175 | -0.44(-2.61%) |
Jul 21, 2017 | 16.66 | 16.91 | 16.61 | 16.77 | 11,233,052 | +0.11(+0.65%) |
Jul 20, 2017 | 16.71 | 16.26 | 16.66 | 12,678,606 | +0.39(+2.38%) | |
Jul 19, 2017 | 16.10 | 16.39 | 15.98 | 16.28 | 11,283,513 | +0.25(+1.57%) |
Jul 18, 2017 | 16.40 | 16.48 | 15.97 | 16.02 | 12,157,520 | -0.39(-2.40%) |
Jul 17, 2017 | 16.50 | 16.67 | 16.40 | 16.42 | 6,211,381 | -0.08(-0.48%) |
Jul 14, 2017 | 16.34 | 16.67 | 16.31 | 16.50 | 9,417,073 | +0.15(+0.92%) |
Jul 13, 2017 | 16.13 | 16.41 | 16.04 | 16.35 | 12,588,209 | +0.20(+1.24%) |
Jul 12, 2017 | 16.78 | 16.86 | 16.13 | 16.15 | 20,741,768 | -0.54(-3.23%) |
Jul 11, 2017 | 16.86 | 16.95 | 16.66 | 16.68 | 8,393,168 | -0.16(-0.94%) |
Jul 10, 2017 | 16.98 | 17.09 | 16.83 | 16.84 | 6,494,900 | -0.09(-0.55%) |
Jul 07, 2017 | 17.12 | 17.19 | 16.86 | 16.94 | 10,954,995 | -0.22(-1.26%) |
Jul 06, 2017 | 17.00 | 17.30 | 16.96 | 17.15 | 12,396,450 | +0.11(+0.67%) |
Jul 05, 2017 | 17.20 | 17.32 | 16.91 | 17.04 | 14,781,980 | -0.16(-0.96%) |
Jul 03, 2017 | 17.22 | 17.31 | 17.10 | 17.20 | 7,722,072 | +0.06(+0.38%) |
Jun 30, 2017 | 17.42 | 17.49 | 17.14 | 17.14 | 11,888,675 | -0.22(-1.24%) |
Jun 29, 2017 | 17.83 | 17.83 | 17.22 | 17.35 | 11,600,902 | -0.49(-2.74%) |
Jun 28, 2017 | 17.69 | 18.03 | 17.69 | 17.84 | 15,029,873 | +0.22(+1.22%) |
Jun 27, 2017 | 17.55 | 17.90 | 17.54 | 17.62 | 10,347,797 | +0.01(+0.04%) |
Jun 26, 2017 | 17.56 | 17.70 | 17.55 | 17.62 | 9,125,329 | +0.10(+0.57%) |
Jun 23, 2017 | 17.55 | 17.65 | 17.36 | 17.52 | 8,823,154 | +0.04(+0.25%) |
Jun 22, 2017 | 17.56 | 17.60 | 17.31 | 17.47 | 14,063,501 | -0.06(-0.37%) |
Jun 21, 2017 | 17.81 | 17.81 | 17.28 | 17.54 | 20,492,854 | -0.19(-1.05%) |
Jun 20, 2017 | 18.10 | 18.15 | 17.52 | 17.73 | 29,368,226 | -0.47(-2.60%) |
Jun 19, 2017 | 18.48 | 18.52 | 18.13 | 18.20 | 25,942,414 | -0.26(-1.40%) |
Jun 16, 2017 | 19.44 | 19.53 | 17.77 | 18.46 | 60,003,468 | -0.88(-4.56%) |
Jun 15, 2017 | 19.54 | 19.81 | 19.32 | 19.34 | 16,574,380 | -0.26(-1.32%) |
Jun 14, 2017 | 19.47 | 19.61 | 19.45 | 19.60 | 14,369,460 | +0.05(+0.26%) |
Jun 13, 2017 | 19.16 | 19.58 | 19.07 | 19.55 | 14,320,764 | +0.46(+2.41%) |
Jun 12, 2017 | 18.71 | 19.17 | 18.69 | 19.09 | 13,936,763 | +0.35(+1.88%) |
Jun 09, 2017 | 18.62 | 18.77 | 18.56 | 18.74 | 14,394,263 | +0.09(+0.50%) |
Jun 08, 2017 | 18.70 | 18.44 | 18.64 | 9,799,836 | +0.14(+0.74%) | |
Jun 07, 2017 | 18.56 | 18.61 | 18.36 | 18.51 | 9,242,300 | -0.04(-0.19%) |
Jun 06, 2017 | 18.42 | 18.65 | 18.39 | 18.54 | 12,059,109 | -0.01(-0.04%) |
Jun 05, 2017 | 18.54 | 18.68 | 18.44 | 18.55 | 10,496,689 | -0.01(-0.08%) |
Jun 02, 2017 | 18.63 | 18.67 | 18.26 | 18.56 | 12,756,307 | +0.00(+0.00%) |
Jun 01, 2017 | 17.90 | 18.70 | 17.73 | 18.56 | 28,915,598 | +1.05(+5.98%) |
May 31, 2017 | 17.61 | 17.61 | 17.37 | 17.52 | 16,605,618 | -0.02(-0.12%) |
May 30, 2017 | 17.40 | 17.63 | 17.31 | 17.54 | 10,746,476 | +0.13(+0.73%) |
May 26, 2017 | 17.57 | 17.57 | 17.38 | 17.41 | 6,975,014 | -0.09(-0.52%) |
May 25, 2017 | 17.50 | 17.57 | 17.38 | 17.50 | 8,255,711 | -0.02(-0.12%) |
May 24, 2017 | 17.67 | 17.73 | 17.43 | 17.52 | 7,291,603 | -0.16(-0.91%) |
May 23, 2017 | 17.63 | 17.84 | 17.57 | 17.69 | 10,346,480 | +0.17(+0.96%) |
May 22, 2017 | 17.49 | 17.64 | 17.34 | 17.52 | 10,362,146 | +0.06(+0.32%) |
May 19, 2017 | 17.27 | 17.57 | 17.23 | 17.46 | 14,952,187 | +0.20(+1.14%) |
May 18, 2017 | 17.21 | 17.32 | 17.06 | 17.26 | 10,643,424 | +0.03(+0.16%) |
May 17, 2017 | 17.39 | 17.46 | 17.17 | 17.24 | 12,997,928 | -0.15(-0.89%) |
May 16, 2017 | 17.49 | 17.49 | 17.26 | 17.39 | 12,340,296 | -0.03(-0.16%) |
May 15, 2017 | 17.12 | 17.45 | 17.12 | 17.42 | 9,880,260 | +0.13(+0.73%) |
May 12, 2017 | 17.21 | 17.34 | 17.12 | 17.29 | 12,334,158 | +0.13(+0.78%) |
May 11, 2017 | 17.62 | 17.64 | 17.16 | 17.16 | 12,389,995 | -0.47(-2.67%) |
May 10, 2017 | 17.45 | 17.77 | 17.38 | 17.63 | 11,330,161 | +0.06(+0.32%) |
May 09, 2017 | 17.46 | 17.64 | 17.32 | 17.57 | 14,445,890 | +0.16(+0.93%) |
May 08, 2017 | 16.60 | 17.47 | 16.55 | 17.41 | 37,055,196 | +0.84(+5.08%) |
May 05, 2017 | 16.70 | 16.76 | 16.47 | 16.57 | 17,589,900 | -0.10(-0.59%) |
May 04, 2017 | 17.38 | 17.38 | 16.18 | 16.67 | 40,797,412 | -1.18(-6.61%) |
May 03, 2017 | 18.14 | 18.16 | 17.76 | 17.85 | 14,804,143 | -0.37(-2.04%) |
May 02, 2017 | 17.84 | 18.25 | 17.82 | 18.22 | 13,058,822 | +0.40(+2.25%) |
May 01, 2017 | 18.07 | 18.08 | 17.80 | 17.82 | 13,996,933 | -0.20(-1.13%) |
Apr 28, 2017 | 18.09 | 18.11 | 17.77 | 18.02 | 16,495,477 | -0.08(-0.47%) |
Apr 27, 2017 | 18.16 | 18.27 | 18.08 | 18.11 | 17,261,978 | -0.06(-0.31%) |
Apr 26, 2017 | 18.25 | 18.30 | 18.11 | 18.16 | 12,779,498 | -0.04(-0.23%) |
Apr 25, 2017 | 17.93 | 18.21 | 17.90 | 18.20 | 16,212,393 | +0.34(+1.89%) |
Apr 24, 2017 | 17.90 | 18.02 | 17.80 | 17.87 | 11,003,830 | +0.09(+0.51%) |
Apr 21, 2017 | 17.82 | 17.85 | 17.69 | 17.78 | 10,585,949 | -0.12(-0.67%) |
Apr 20, 2017 | 17.71 | 17.99 | 17.58 | 17.90 | 12,414,724 | +0.14(+0.79%) |
Apr 19, 2017 | 17.68 | 17.76 | 17.63 | 17.76 | 15,963,322 | +0.16(+0.92%) |
Apr 18, 2017 | 17.72 | 17.77 | 17.55 | 17.59 | 10,390,441 | -0.17(-0.95%) |
Apr 17, 2017 | 17.69 | 17.90 | 17.64 | 17.76 | 10,423,438 | +0.13(+0.72%) |
Apr 13, 2017 | 17.63 | 17.78 | 17.45 | 17.64 | 14,184,515 | -0.01(-0.08%) |
Apr 12, 2017 | 17.45 | 17.65 | 17.40 | 17.65 | 15,391,528 | +0.17(+0.96%) |
Apr 11, 2017 | 17.48 | 17.55 | 17.29 | 17.48 | 12,676,481 | +0.02(+0.12%) |
Apr 10, 2017 | 17.29 | 17.53 | 17.26 | 17.46 | 11,589,324 | +0.23(+1.34%) |
Apr 07, 2017 | 17.21 | 17.49 | 17.14 | 17.23 | 13,762,299 | +0.06(+0.33%) |
Apr 06, 2017 | 17.03 | 17.31 | 16.95 | 17.17 | 10,882,994 | +0.18(+1.03%) |
Apr 05, 2017 | 16.83 | 17.16 | 16.74 | 17.00 | 17,891,610 | +0.18(+1.04%) |
Apr 04, 2017 | 16.52 | 16.83 | 16.52 | 16.82 | 18,260,454 | +0.25(+1.53%) |