Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 28.06 | 28.06 | 28.06 | 0 | +0.15(+0.54%) | |
Mar 28, 2018 | 27.89 | 28.32 | 27.16 | 27.91 | 3,053,908 | +0.25(+0.90%) |
Mar 27, 2018 | 27.64 | 28.58 | 27.42 | 27.66 | 2,738,142 | +0.30(+1.10%) |
Mar 26, 2018 | 27.50 | 27.59 | 26.54 | 27.36 | 2,796,849 | +0.72(+2.70%) |
Mar 23, 2018 | 27.80 | 28.26 | 26.63 | 26.64 | 3,584,246 | -1.30(-4.65%) |
Mar 22, 2018 | 28.72 | 29.04 | 27.92 | 27.94 | 2,486,567 | -1.01(-3.49%) |
Mar 21, 2018 | 28.37 | 29.15 | 28.23 | 28.95 | 2,071,854 | +0.64(+2.26%) |
Mar 20, 2018 | 28.10 | 28.74 | 27.87 | 28.31 | 2,369,852 | +0.48(+1.72%) |
Mar 19, 2018 | 27.85 | 28.22 | 27.24 | 27.83 | 1,836,877 | -0.47(-1.66%) |
Mar 16, 2018 | 28.45 | 28.49 | 27.65 | 28.30 | 3,345,470 | -0.08(-0.28%) |
Mar 15, 2018 | 28.50 | 28.50 | 27.88 | 28.38 | 1,820,249 | +0.01(+0.04%) |
Mar 14, 2018 | 28.12 | 28.54 | 27.85 | 28.37 | 2,744,105 | +0.45(+1.61%) |
Mar 13, 2018 | 27.87 | 28.17 | 27.71 | 27.92 | 2,450,108 | -0.01(-0.04%) |
Mar 12, 2018 | 27.90 | 28.19 | 27.17 | 27.93 | 3,475,168 | +0.00(+0.00%) |
Mar 09, 2018 | 27.01 | 28.01 | 26.64 | 27.93 | 9,309,431 | +1.55(+5.88%) |
Mar 08, 2018 | 26.29 | 27.40 | 26.18 | 26.38 | 3,436,831 | +0.29(+1.11%) |
Mar 07, 2018 | 26.10 | 26.09 | 3,082,663 | +0.42(+1.64%) | ||
Mar 06, 2018 | 25.31 | 26.28 | 25.31 | 25.67 | 3,888,485 | +0.27(+1.06%) |
Mar 05, 2018 | 25.71 | 26.30 | 25.26 | 25.40 | 2,701,563 | -0.31(-1.21%) |
Mar 02, 2018 | 24.95 | 25.76 | 24.41 | 25.71 | 3,699,017 | +0.39(+1.54%) |
Mar 01, 2018 | 25.57 | 26.00 | 24.94 | 25.32 | 4,791,616 | +0.01(+0.04%) |
Feb 28, 2018 | 24.02 | 26.23 | 24.02 | 25.31 | 15,452,899 | +4.28(+20.35%) |
Feb 27, 2018 | 21.35 | 21.57 | 20.63 | 21.03 | 3,113,733 | -0.09(-0.43%) |
Feb 26, 2018 | 21.30 | 21.72 | 20.94 | 21.12 | 2,314,287 | +0.05(+0.24%) |
Feb 23, 2018 | 21.06 | 21.42 | 20.72 | 21.07 | 1,603,574 | +0.04(+0.19%) |
Feb 22, 2018 | 21.03 | 1,392,045 | -0.40(-1.87%) | |||
Feb 21, 2018 | 21.52 | 22.34 | 21.42 | 21.43 | 2,938,294 | +0.12(+0.56%) |
Feb 20, 2018 | 21.03 | 21.66 | 20.69 | 21.31 | 2,922,515 | +0.35(+1.67%) |
Feb 16, 2018 | 20.96 | 20.96 | 20.96 | 0 | +1.15(+5.81%) | |
Feb 15, 2018 | 20.19 | 19.68 | 19.81 | 1,822,116 | -0.14(-0.70%) | |
Feb 14, 2018 | 19.23 | 20.34 | 19.23 | 19.95 | 2,602,174 | +0.53(+2.73%) |
Feb 13, 2018 | 18.59 | 19.51 | 18.50 | 19.42 | 5,732,355 | +0.80(+4.30%) |
Feb 12, 2018 | 18.80 | 18.99 | 18.39 | 18.62 | 2,185,713 | -0.01(-0.05%) |
Feb 09, 2018 | 18.24 | 18.70 | 17.49 | 18.63 | 2,896,298 | +0.90(+5.08%) |
Feb 08, 2018 | 18.70 | 18.77 | 17.72 | 17.73 | 1,673,139 | -0.88(-4.73%) |
Feb 07, 2018 | 18.90 | 18.01 | 18.61 | 912,958 | -0.10(-0.53%) | |
Feb 06, 2018 | 18.00 | 18.77 | 16.72 | 18.71 | 2,195,316 | +0.05(+0.27%) |
Feb 05, 2018 | 18.62 | 19.03 | 18.62 | 18.66 | 1,039,844 | -0.13(-0.69%) |
Feb 02, 2018 | 19.09 | 19.30 | 18.73 | 18.79 | 1,295,334 | -0.37(-1.93%) |
Feb 01, 2018 | 18.71 | 19.53 | 18.71 | 19.16 | 1,730,999 | +0.40(+2.13%) |
Jan 31, 2018 | 18.98 | 19.05 | 18.62 | 18.76 | 1,291,013 | -0.13(-0.69%) |
Jan 30, 2018 | 18.71 | 18.80 | 18.62 | 18.89 | 1,432,456 | -0.07(-0.37%) |
Jan 29, 2018 | 19.12 | 19.26 | 18.81 | 18.96 | 1,345,885 | -0.24(-1.25%) |
Jan 26, 2018 | 19.31 | 19.56 | 18.92 | 19.20 | 1,680,585 | +0.06(+0.31%) |
Jan 25, 2018 | 19.09 | 19.31 | 19.06 | 19.14 | 1,262,592 | +0.09(+0.47%) |
Jan 24, 2018 | 20.00 | 20.05 | 18.81 | 19.05 | 2,686,697 | -0.89(-4.46%) |
Jan 23, 2018 | 20.02 | 20.25 | 19.91 | 19.94 | 774,451 | -0.09(-0.45%) |
Jan 22, 2018 | 19.70 | 20.17 | 19.69 | 20.03 | 1,027,929 | +0.33(+1.68%) |
Jan 19, 2018 | 19.58 | 19.75 | 19.48 | 19.70 | 1,541,477 | +0.10(+0.51%) |
Jan 18, 2018 | 19.78 | 19.92 | 19.53 | 19.60 | 1,048,441 | -0.14(-0.71%) |
Jan 17, 2018 | 19.44 | 19.83 | 19.44 | 19.74 | 788,336 | +0.39(+2.02%) |
Jan 16, 2018 | 19.73 | 20.05 | 19.33 | 19.35 | 1,444,950 | -0.19(-0.97%) |
Jan 12, 2018 | 19.54 | 19.54 | 19.54 | 0 | -1.02(-4.96%) | |
Jan 11, 2018 | 20.32 | 20.60 | 20.27 | 20.56 | 782,130 | +0.30(+1.48%) |
Jan 10, 2018 | 20.26 | 2,651,141 | -0.64(-3.06%) | |||
Jan 09, 2018 | 20.35 | 21.12 | 20.12 | 20.90 | 2,517,500 | +0.58(+2.85%) |
Jan 08, 2018 | 20.24 | 20.38 | 19.91 | 20.32 | 1,918,687 | +0.07(+0.35%) |
Jan 05, 2018 | 20.33 | 20.33 | 19.31 | 20.25 | 2,380,299 | +0.02(+0.10%) |
Jan 04, 2018 | 20.46 | 20.56 | 20.09 | 20.23 | 2,004,124 | -0.18(-0.88%) |
Jan 03, 2018 | 20.84 | 20.89 | 20.17 | 20.41 | 2,231,397 | -0.42(-2.02%) |
Jan 02, 2018 | 20.50 | 20.85 | 20.50 | 20.83 | 1,899,524 | +0.38(+1.86%) |
Dec 29, 2017 | 20.45 | 20.45 | 20.45 | 0 | -0.20(-0.97%) | |
Dec 28, 2017 | 20.89 | 20.96 | 20.57 | 20.65 | 1,514,041 | -0.17(-0.82%) |
Dec 27, 2017 | 21.69 | 21.74 | 20.83 | 20.82 | 1,766,940 | -0.93(-4.28%) |
Dec 26, 2017 | 21.65 | 21.83 | 21.55 | 21.75 | 2,649,094 | +0.06(+0.28%) |
Dec 22, 2017 | 21.75 | 21.81 | 21.46 | 21.69 | 2,043,904 | -0.07(-0.32%) |
Dec 21, 2017 | 21.00 | 21.86 | 21.00 | 21.76 | 2,975,243 | +1.04(+5.02%) |
Dec 20, 2017 | 20.36 | 20.84 | 20.34 | 20.72 | 1,290,713 | +0.41(+2.02%) |
Dec 19, 2017 | 20.81 | 20.86 | 20.26 | 20.31 | 1,870,529 | -0.46(-2.21%) |
Dec 18, 2017 | 20.60 | 20.92 | 20.60 | 20.77 | 1,617,995 | +0.27(+1.32%) |
Dec 15, 2017 | 20.14 | 20.54 | 20.07 | 20.50 | 3,105,513 | +0.36(+1.79%) |
Dec 14, 2017 | 20.15 | 20.33 | 19.98 | 20.14 | 2,457,329 | -0.02(-0.10%) |
Dec 13, 2017 | 20.21 | 20.45 | 19.92 | 20.16 | 2,353,478 | -0.05(-0.25%) |
Dec 12, 2017 | 20.00 | 20.25 | 19.82 | 20.21 | 2,436,976 | +0.28(+1.40%) |
Dec 11, 2017 | 19.41 | 19.96 | 19.20 | 19.93 | 3,619,067 | +0.61(+3.16%) |
Dec 08, 2017 | 19.09 | 19.52 | 18.92 | 19.32 | 3,252,273 | +0.36(+1.90%) |
Dec 07, 2017 | 18.83 | 19.09 | 18.69 | 18.96 | 2,477,243 | +0.22(+1.17%) |
Dec 06, 2017 | 18.22 | 18.76 | 18.11 | 18.74 | 2,709,975 | +0.55(+3.02%) |
Dec 05, 2017 | 17.80 | 18.50 | 17.66 | 18.19 | 4,200,271 | +0.28(+1.56%) |
Dec 04, 2017 | 17.09 | 18.14 | 17.04 | 17.91 | 5,023,886 | +1.08(+6.42%) |
Dec 01, 2017 | 16.45 | 17.13 | 16.45 | 16.83 | 2,922,671 | +0.37(+2.25%) |
Nov 30, 2017 | 16.36 | 16.60 | 16.13 | 16.46 | 2,145,533 | +0.14(+0.86%) |
Nov 29, 2017 | 17.04 | 17.37 | 16.17 | 16.32 | 1,992,032 | -0.66(-3.89%) |
Nov 28, 2017 | 16.81 | 17.13 | 16.71 | 16.98 | 2,369,088 | +0.00(+0.00%) |
Nov 27, 2017 | 17.13 | 17.36 | 16.97 | 16.98 | 2,234,107 | -0.14(-0.82%) |
Nov 24, 2017 | 16.88 | 17.42 | 16.84 | 17.12 | 1,085,478 | +0.25(+1.48%) |
Nov 22, 2017 | 16.70 | 17.08 | 16.70 | 16.87 | 1,530,628 | -0.06(-0.35%) |
Nov 21, 2017 | 16.71 | 17.06 | 16.57 | 16.93 | 1,622,279 | +0.28(+1.68%) |
Nov 20, 2017 | 16.93 | 16.93 | 16.46 | 16.65 | 2,807,001 | +0.18(+1.09%) |
Nov 17, 2017 | 16.42 | 16.75 | 16.41 | 16.47 | 2,198,915 | +0.05(+0.30%) |
Nov 16, 2017 | 16.58 | 16.88 | 16.39 | 16.42 | 6,425,344 | -0.05(-0.30%) |
Nov 15, 2017 | 16.51 | 16.86 | 16.30 | 16.47 | 2,062,953 | -0.12(-0.72%) |
Nov 14, 2017 | 16.71 | 17.11 | 16.53 | 16.59 | 1,785,134 | -0.06(-0.36%) |
Nov 13, 2017 | 16.69 | 16.84 | 16.58 | 16.65 | 995,288 | -0.07(-0.42%) |
Nov 10, 2017 | 16.45 | 16.75 | 16.35 | 16.72 | 1,042,994 | +0.21(+1.27%) |
Nov 09, 2017 | 16.24 | 16.61 | 16.08 | 16.51 | 1,945,809 | +0.00(+0.00%) |
Nov 08, 2017 | 16.71 | 16.92 | 16.29 | 16.51 | 2,043,043 | -0.35(-2.08%) |
Nov 07, 2017 | 17.59 | 17.60 | 16.55 | 16.86 | 3,839,599 | -0.29(-1.69%) |
Nov 06, 2017 | 16.63 | 17.30 | 16.39 | 17.15 | 3,436,323 | +0.56(+3.38%) |
Nov 03, 2017 | 16.47 | 16.91 | 16.43 | 16.59 | 2,458,017 | +0.09(+0.55%) |
Nov 02, 2017 | 16.67 | 16.70 | 16.22 | 16.50 | 1,113,645 | -0.23(-1.37%) |
Nov 01, 2017 | 16.75 | 16.83 | 16.48 | 16.73 | 1,209,770 | +0.03(+0.18%) |
Oct 31, 2017 | 16.72 | 16.89 | 16.55 | 16.70 | 1,177,323 | -0.01(-0.06%) |
Oct 30, 2017 | 16.79 | 16.79 | 16.50 | 16.71 | 828,545 | -0.04(-0.24%) |
Oct 27, 2017 | 16.35 | 16.86 | 16.33 | 16.75 | 1,443,593 | +0.48(+2.95%) |
Oct 26, 2017 | 15.85 | 16.47 | 15.85 | 16.27 | 1,736,580 | +0.46(+2.91%) |
Oct 25, 2017 | 15.78 | 16.13 | 15.73 | 15.81 | 1,256,570 | +0.07(+0.44%) |
Oct 24, 2017 | 15.75 | 15.86 | 15.49 | 15.74 | 1,373,750 | -0.02(-0.13%) |
Oct 23, 2017 | 15.65 | 16.30 | 15.27 | 15.76 | 2,963,682 | -0.62(-3.79%) |
Oct 20, 2017 | 16.30 | 16.55 | 16.15 | 16.38 | 722,378 | +0.19(+1.17%) |
Oct 19, 2017 | 16.35 | 16.39 | 15.93 | 16.19 | 1,066,421 | -0.17(-1.04%) |
Oct 18, 2017 | 16.21 | 16.41 | 16.21 | 16.36 | 514,844 | +0.16(+0.99%) |
Oct 17, 2017 | 16.33 | 16.39 | 16.12 | 16.20 | 745,886 | -0.16(-0.98%) |
Oct 16, 2017 | 16.56 | 16.60 | 16.33 | 16.36 | 623,909 | -0.15(-0.91%) |
Oct 13, 2017 | 16.20 | 16.63 | 16.19 | 16.51 | 749,941 | +0.31(+1.91%) |
Oct 12, 2017 | 16.30 | 16.39 | 16.19 | 16.20 | 952,171 | -0.14(-0.86%) |
Oct 11, 2017 | 16.45 | 16.52 | 16.24 | 16.34 | 768,921 | -0.06(-0.37%) |
Oct 10, 2017 | 16.52 | 16.62 | 16.32 | 16.40 | 952,624 | -0.07(-0.43%) |
Oct 09, 2017 | 16.70 | 16.75 | 16.42 | 16.47 | 954,507 | -0.25(-1.50%) |
Oct 06, 2017 | 16.52 | 16.88 | 16.48 | 16.72 | 1,817,183 | +0.22(+1.33%) |
Oct 05, 2017 | 16.56 | 16.57 | 16.22 | 16.50 | 1,944,803 | -0.05(-0.30%) |
Oct 04, 2017 | 16.87 | 16.99 | 16.41 | 16.55 | 1,329,844 | -0.48(-2.82%) |
Oct 03, 2017 | 17.26 | 17.36 | 16.84 | 17.03 | 1,401,739 | -0.17(-0.99%) |
Oct 02, 2017 | 16.96 | 17.32 | 16.90 | 17.20 | 1,349,139 | +0.32(+1.90%) |
Sep 29, 2017 | 16.79 | 16.98 | 16.77 | 16.88 | 1,432,038 | +0.06(+0.36%) |
Sep 28, 2017 | 16.89 | 17.07 | 16.78 | 16.82 | 1,145,379 | -0.14(-0.83%) |
Sep 27, 2017 | 17.17 | 17.19 | 16.64 | 16.96 | 1,752,718 | -0.08(-0.47%) |
Sep 26, 2017 | 16.90 | 17.11 | 16.90 | 17.04 | 771,004 | +0.14(+0.83%) |
Sep 25, 2017 | 16.95 | 17.14 | 16.81 | 16.90 | 1,405,870 | -0.21(-1.23%) |
Sep 22, 2017 | 16.99 | 17.21 | 16.99 | 17.11 | 777,995 | +0.00(+0.00%) |
Sep 21, 2017 | 17.17 | 17.19 | 17.01 | 17.11 | 837,868 | -0.07(-0.41%) |
Sep 20, 2017 | 17.19 | 17.29 | 16.85 | 17.18 | 1,981,395 | +0.01(+0.06%) |
Sep 19, 2017 | 17.21 | 17.31 | 17.03 | 17.17 | 2,181,961 | +0.04(+0.23%) |
Sep 18, 2017 | 17.27 | 17.33 | 17.01 | 17.13 | 1,758,792 | -0.04(-0.23%) |
Sep 15, 2017 | 17.80 | 17.82 | 17.04 | 17.17 | 4,674,658 | -0.59(-3.32%) |
Sep 14, 2017 | 17.79 | 17.90 | 17.56 | 17.76 | 965,304 | -0.03(-0.17%) |
Sep 13, 2017 | 17.64 | 17.81 | 17.53 | 17.79 | 1,270,041 | +0.17(+0.96%) |
Sep 12, 2017 | 17.29 | 17.82 | 17.27 | 17.62 | 1,538,799 | +0.28(+1.61%) |
Sep 11, 2017 | 17.00 | 17.36 | 16.89 | 17.34 | 1,379,235 | +0.46(+2.73%) |
Sep 08, 2017 | 16.94 | 17.15 | 16.78 | 16.88 | 1,282,321 | -0.12(-0.71%) |
Sep 07, 2017 | 16.96 | 17.49 | 16.91 | 17.00 | 3,339,252 | +0.38(+2.29%) |
Sep 06, 2017 | 16.27 | 16.63 | 16.08 | 16.62 | 2,308,007 | +0.30(+1.84%) |
Sep 05, 2017 | 16.16 | 16.43 | 16.11 | 16.32 | 1,363,991 | +0.01(+0.06%) |
Sep 01, 2017 | 16.43 | 16.53 | 16.18 | 16.31 | 633,116 | -0.06(-0.37%) |
Aug 31, 2017 | 16.26 | 16.60 | 16.26 | 16.37 | 1,202,104 | +0.20(+1.24%) |
Aug 30, 2017 | 16.00 | 16.39 | 15.92 | 16.17 | 980,896 | +0.14(+0.87%) |
Aug 29, 2017 | 15.74 | 16.06 | 15.64 | 16.03 | 1,475,009 | +0.20(+1.26%) |
Aug 28, 2017 | 15.75 | 15.90 | 15.64 | 15.83 | 2,430,057 | +0.19(+1.21%) |
Aug 25, 2017 | 16.00 | 16.03 | 15.44 | 15.64 | 990,183 | -0.20(-1.26%) |
Aug 24, 2017 | 15.63 | 15.86 | 15.46 | 15.84 | 1,412,902 | +0.23(+1.47%) |
Aug 23, 2017 | 15.54 | 15.65 | 15.54 | 15.61 | 724,661 | -0.02(-0.13%) |
Aug 22, 2017 | 15.51 | 15.69 | 15.46 | 15.63 | 731,540 | +0.20(+1.30%) |
Aug 21, 2017 | 15.53 | 15.63 | 15.39 | 15.43 | 1,069,865 | -0.16(-1.03%) |
Aug 18, 2017 | 15.44 | 15.72 | 15.40 | 15.59 | 1,513,967 | +0.01(+0.06%) |
Aug 17, 2017 | 15.53 | 15.68 | 15.31 | 15.58 | 2,019,356 | -0.02(-0.13%) |
Aug 16, 2017 | 15.66 | 15.87 | 15.47 | 15.60 | 2,018,643 | -0.04(-0.26%) |
Aug 15, 2017 | 16.18 | 16.25 | 15.53 | 15.64 | 3,736,325 | -0.55(-3.40%) |
Aug 14, 2017 | 16.31 | 16.39 | 16.01 | 16.19 | 1,676,851 | -0.03(-0.18%) |
Aug 11, 2017 | 16.00 | 16.69 | 15.90 | 16.22 | 3,050,080 | +0.32(+2.01%) |
Aug 10, 2017 | 15.77 | 15.96 | 15.41 | 15.90 | 3,342,981 | +0.05(+0.32%) |
Aug 09, 2017 | 15.36 | 15.94 | 15.13 | 15.85 | 2,734,028 | +0.23(+1.47%) |
Aug 08, 2017 | 15.40 | 15.87 | 15.32 | 15.62 | 3,270,145 | +0.16(+1.03%) |
Aug 07, 2017 | 15.21 | 15.69 | 15.20 | 15.46 | 2,726,931 | +0.31(+2.05%) |
Aug 04, 2017 | 15.49 | 16.00 | 14.82 | 15.15 | 5,164,128 | +1.56(+11.48%) |
Aug 03, 2017 | 14.05 | 14.29 | 13.58 | 13.59 | 2,612,162 | -0.43(-3.07%) |
Aug 02, 2017 | 14.40 | 14.42 | 13.94 | 14.02 | 1,202,518 | -0.29(-2.03%) |
Aug 01, 2017 | 14.39 | 14.39 | 14.15 | 14.31 | 1,317,924 | -0.06(-0.42%) |
Jul 31, 2017 | 14.65 | 14.76 | 14.27 | 14.37 | 957,570 | -0.27(-1.84%) |
Jul 28, 2017 | 14.72 | 15.01 | 14.61 | 14.64 | 867,801 | -0.20(-1.35%) |
Jul 27, 2017 | 14.99 | 15.05 | 14.39 | 14.84 | 1,000,292 | -0.08(-0.54%) |
Jul 26, 2017 | 14.65 | 15.07 | 14.65 | 14.92 | 1,122,386 | +0.27(+1.84%) |
Jul 25, 2017 | 14.53 | 14.69 | 14.29 | 14.65 | 648,221 | +0.16(+1.10%) |
Jul 24, 2017 | 14.60 | 14.78 | 14.47 | 14.49 | 852,243 | -0.13(-0.89%) |
Jul 21, 2017 | 14.62 | 14.63 | 14.30 | 14.62 | 1,870,879 | +0.12(+0.83%) |
Jul 20, 2017 | 14.71 | 14.75 | 14.48 | 14.50 | 805,060 | -0.10(-0.68%) |
Jul 19, 2017 | 15.02 | 15.02 | 14.52 | 14.60 | 963,239 | -0.31(-2.08%) |
Jul 18, 2017 | 14.76 | 14.97 | 14.54 | 14.91 | 991,206 | +0.14(+0.95%) |
Jul 17, 2017 | 15.07 | 15.21 | 14.72 | 14.77 | 799,730 | -0.29(-1.93%) |
Jul 14, 2017 | 15.23 | 15.29 | 15.05 | 15.06 | 547,057 | -0.12(-0.79%) |
Jul 13, 2017 | 14.93 | 15.20 | 14.83 | 15.18 | 960,094 | +0.25(+1.67%) |
Jul 12, 2017 | 14.97 | 15.14 | 14.87 | 14.93 | 1,088,353 | +0.11(+0.74%) |
Jul 11, 2017 | 14.90 | 15.04 | 14.62 | 14.82 | 1,607,961 | -0.19(-1.27%) |
Jul 10, 2017 | 15.01 | 15.14 | 14.84 | 15.01 | 841,368 | -0.01(-0.07%) |
Jul 07, 2017 | 14.73 | 15.15 | 14.69 | 15.02 | 1,243,973 | +0.39(+2.67%) |
Jul 06, 2017 | 14.77 | 14.89 | 14.53 | 14.63 | 843,940 | -0.26(-1.75%) |
Jul 05, 2017 | 14.77 | 15.07 | 14.68 | 14.89 | 1,204,389 | +0.17(+1.15%) |
Jul 03, 2017 | 15.00 | 15.00 | 14.49 | 14.72 | 582,409 | -0.28(-1.87%) |
Jun 30, 2017 | 14.98 | 15.14 | 14.90 | 15.00 | 856,855 | +0.03(+0.20%) |
Jun 29, 2017 | 15.16 | 15.16 | 14.51 | 14.97 | 1,370,333 | -0.22(-1.45%) |
Jun 28, 2017 | 15.02 | 15.20 | 14.68 | 15.19 | 1,564,930 | +0.39(+2.64%) |
Jun 27, 2017 | 15.20 | 15.27 | 14.56 | 14.80 | 1,815,737 | -0.47(-3.08%) |
Jun 26, 2017 | 15.33 | 15.46 | 14.97 | 15.27 | 1,915,270 | +0.03(+0.20%) |
Jun 23, 2017 | 15.29 | 14.57 | 15.24 | 3,422,627 | +0.56(+3.81%) | |
Jun 22, 2017 | 14.42 | 15.02 | 14.32 | 14.68 | 3,477,773 | +0.48(+3.38%) |
Jun 21, 2017 | 13.86 | 14.35 | 13.79 | 14.20 | 1,434,645 | +0.22(+1.57%) |
Jun 20, 2017 | 14.15 | 14.37 | 13.93 | 13.98 | 1,191,462 | -0.22(-1.55%) |
Jun 19, 2017 | 13.72 | 14.23 | 13.72 | 14.20 | 1,564,204 | +0.53(+3.88%) |
Jun 16, 2017 | 13.60 | 14.12 | 13.60 | 13.67 | 2,810,966 | -0.18(-1.30%) |
Jun 15, 2017 | 13.42 | 13.87 | 13.42 | 13.85 | 1,297,533 | +0.28(+2.06%) |
Jun 14, 2017 | 13.67 | 13.78 | 13.42 | 13.57 | 1,334,574 | -0.07(-0.51%) |
Jun 13, 2017 | 13.31 | 13.89 | 13.31 | 13.64 | 5,086,620 | +0.38(+2.87%) |
Jun 12, 2017 | 13.35 | 13.45 | 13.12 | 13.26 | 2,356,256 | -0.19(-1.41%) |
Jun 09, 2017 | 13.97 | 14.04 | 13.17 | 13.45 | 2,083,483 | -0.47(-3.38%) |
Jun 08, 2017 | 13.41 | 13.95 | 13.31 | 13.92 | 1,717,450 | +0.49(+3.65%) |
Jun 07, 2017 | 13.47 | 13.55 | 13.31 | 13.43 | 2,474,298 | -0.06(-0.44%) |
Jun 06, 2017 | 13.58 | 13.71 | 13.34 | 13.49 | 1,310,458 | -0.05(-0.37%) |
Jun 05, 2017 | 13.44 | 13.62 | 13.34 | 13.54 | 1,985,511 | +0.07(+0.52%) |
Jun 02, 2017 | 13.64 | 13.70 | 13.36 | 13.47 | 1,425,973 | -0.08(-0.59%) |
Jun 01, 2017 | 13.36 | 13.67 | 13.25 | 13.55 | 1,791,148 | +0.14(+1.04%) |
May 31, 2017 | 13.46 | 13.46 | 13.15 | 13.41 | 928,613 | +0.05(+0.37%) |
May 30, 2017 | 13.45 | 13.60 | 13.24 | 13.36 | 802,615 | -0.09(-0.67%) |
May 26, 2017 | 13.11 | 13.49 | 13.02 | 13.45 | 1,176,817 | +0.27(+2.05%) |
May 25, 2017 | 13.14 | 13.33 | 12.96 | 13.18 | 1,228,421 | -0.22(-1.64%) |
May 24, 2017 | 13.32 | 13.48 | 13.15 | 13.40 | 1,225,970 | +0.09(+0.68%) |
May 23, 2017 | 13.25 | 13.36 | 12.98 | 13.31 | 1,778,077 | +0.16(+1.22%) |
May 22, 2017 | 13.34 | 13.41 | 12.96 | 13.15 | 2,012,116 | -0.16(-1.20%) |
May 19, 2017 | 13.15 | 13.38 | 13.03 | 13.31 | 1,816,347 | +0.18(+1.37%) |
May 18, 2017 | 12.88 | 13.26 | 12.71 | 13.13 | 2,713,179 | +0.19(+1.47%) |
May 17, 2017 | 13.40 | 13.67 | 12.77 | 12.94 | 5,089,747 | -0.79(-5.75%) |
May 16, 2017 | 12.90 | 14.11 | 12.87 | 13.73 | 18,318,552 | +2.41(+21.29%) |
May 15, 2017 | 11.28 | 11.54 | 11.26 | 11.32 | 2,114,420 | +0.06(+0.53%) |
May 12, 2017 | 11.09 | 11.33 | 10.91 | 11.26 | 3,622,834 | +0.10(+0.90%) |
May 11, 2017 | 11.34 | 11.39 | 11.02 | 11.16 | 4,611,928 | -0.26(-2.28%) |
May 10, 2017 | 11.53 | 11.63 | 11.18 | 11.42 | 2,636,374 | -0.12(-1.04%) |
May 09, 2017 | 11.35 | 11.59 | 11.30 | 11.54 | 3,157,036 | +0.22(+1.94%) |
May 08, 2017 | 11.66 | 11.66 | 11.05 | 11.32 | 5,802,791 | -0.34(-2.92%) |
May 05, 2017 | 10.64 | 11.68 | 10.50 | 11.66 | 5,518,607 | +1.04(+9.79%) |
May 04, 2017 | 10.64 | 10.72 | 10.32 | 10.62 | 7,222,620 | +0.11(+1.09%) |
May 03, 2017 | 10.11 | 11.19 | 9.900 | 10.51 | 13,325,800 | -0.88(-7.77%) |
May 02, 2017 | 11.06 | 11.78 | 10.96 | 11.39 | 4,576,639 | +0.33(+2.98%) |
May 01, 2017 | 10.81 | 11.11 | 10.79 | 11.06 | 1,263,397 | +0.30(+2.79%) |
Apr 28, 2017 | 10.63 | 10.96 | 10.58 | 10.76 | 1,701,056 | +0.08(+0.75%) |
Apr 27, 2017 | 10.49 | 10.73 | 10.32 | 10.68 | 2,191,888 | +0.22(+2.10%) |
Apr 26, 2017 | 10.37 | 10.64 | 10.28 | 10.46 | 2,472,344 | -0.02(-0.19%) |
Apr 25, 2017 | 10.80 | 10.86 | 10.43 | 10.48 | 2,439,616 | -0.23(-2.15%) |
Apr 24, 2017 | 10.81 | 10.92 | 10.68 | 10.71 | 1,197,223 | +0.08(+0.75%) |
Apr 21, 2017 | 10.99 | 11.02 | 10.54 | 10.63 | 2,545,220 | -0.38(-3.45%) |
Apr 20, 2017 | 10.91 | 11.07 | 10.81 | 11.01 | 1,208,495 | +0.14(+1.29%) |
Apr 19, 2017 | 10.69 | 10.98 | 10.69 | 10.87 | 2,713,666 | +0.22(+2.07%) |
Apr 18, 2017 | 10.50 | 10.66 | 10.43 | 10.65 | 1,617,815 | +0.12(+1.14%) |
Apr 17, 2017 | 10.30 | 10.63 | 10.22 | 10.53 | 3,263,887 | +0.24(+2.33%) |
Apr 13, 2017 | 10.50 | 10.62 | 10.19 | 10.29 | 2,872,204 | -0.24(-2.28%) |
Apr 12, 2017 | 10.54 | 10.65 | 10.44 | 10.53 | 1,666,102 | -0.04(-0.38%) |
Apr 11, 2017 | 10.59 | 10.74 | 10.48 | 10.57 | 1,545,885 | +0.00(+0.00%) |
Apr 10, 2017 | 10.71 | 10.47 | 10.57 | 1,184,611 | +0.10(+0.96%) | |
Apr 07, 2017 | 10.59 | 10.66 | 10.42 | 10.47 | 2,035,334 | -0.14(-1.32%) |
Apr 06, 2017 | 10.61 | 10.71 | 10.50 | 10.61 | 958,956 | +0.02(+0.19%) |
Apr 05, 2017 | 10.78 | 10.95 | 10.56 | 10.59 | 1,460,264 | -0.11(-1.03%) |
Apr 04, 2017 | 10.62 | 10.75 | 10.49 | 10.70 | 1,773,682 | +0.07(+0.66%) |