Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 19.18 | 19.88 | 18.96 | 19.21 | 4,223,071 | +0.07(+0.38%) |
Apr 27, 2018 | 19.13 | 19.18 | 18.95 | 19.14 | 820,417 | -0.03(-0.14%) |
Apr 26, 2018 | 19.04 | 19.25 | 18.91 | 19.17 | 962,179 | +0.13(+0.67%) |
Apr 25, 2018 | 19.32 | 19.41 | 19.02 | 19.04 | 2,149,320 | -0.37(-1.89%) |
Apr 24, 2018 | 19.68 | 19.79 | 19.25 | 19.41 | 1,678,035 | -0.15(-0.75%) |
Apr 23, 2018 | 19.72 | 19.82 | 19.48 | 19.55 | 2,492,863 | -0.10(-0.51%) |
Apr 20, 2018 | 19.45 | 19.72 | 19.40 | 19.65 | 1,983,811 | +0.25(+1.28%) |
Apr 19, 2018 | 19.23 | 19.47 | 19.11 | 19.41 | 2,049,754 | +0.17(+0.86%) |
Apr 18, 2018 | 19.27 | 19.46 | 19.20 | 19.24 | 1,385,309 | -0.01(-0.05%) |
Apr 17, 2018 | 19.12 | 19.33 | 19.08 | 19.25 | 1,674,278 | +0.24(+1.25%) |
Apr 16, 2018 | 18.71 | 19.05 | 18.62 | 19.01 | 1,514,098 | +0.36(+1.92%) |
Apr 13, 2018 | 18.97 | 19.06 | 18.60 | 18.65 | 1,848,474 | -0.23(-1.21%) |
Apr 12, 2018 | 18.66 | 18.98 | 18.62 | 18.88 | 1,651,781 | +0.32(+1.73%) |
Apr 11, 2018 | 18.57 | 18.87 | 18.54 | 18.56 | 2,968,296 | -0.17(-0.88%) |
Apr 10, 2018 | 18.54 | 18.79 | 18.47 | 18.73 | 1,086,463 | +0.37(+2.00%) |
Apr 09, 2018 | 18.50 | 18.69 | 18.34 | 18.36 | 2,255,016 | +0.00(+0.00%) |
Apr 06, 2018 | 18.38 | 18.59 | 18.22 | 18.36 | 2,345,662 | -0.29(-1.57%) |
Apr 05, 2018 | 18.63 | 18.82 | 18.47 | 18.65 | 1,980,989 | +0.21(+1.14%) |
Apr 04, 2018 | 17.84 | 18.51 | 17.77 | 18.44 | 2,826,501 | +0.36(+1.98%) |
Apr 03, 2018 | 18.38 | 18.54 | 18.03 | 18.09 | 2,458,603 | -0.17(-0.90%) |
Apr 02, 2018 | 18.53 | 18.60 | 18.10 | 18.25 | 14,100,169 | -0.38(-2.02%) |
Mar 29, 2018 | 18.63 | 18.63 | 18.63 | 0 | +0.09(+0.49%) | |
Mar 28, 2018 | 18.69 | 18.91 | 18.48 | 18.54 | 2,670,448 | -0.16(-0.83%) |
Mar 27, 2018 | 18.97 | 19.10 | 18.50 | 18.69 | 1,964,123 | -0.30(-1.59%) |
Mar 26, 2018 | 19.22 | 19.31 | 18.74 | 18.99 | 2,862,851 | +0.08(+0.44%) |
Mar 23, 2018 | 19.34 | 19.43 | 18.90 | 18.91 | 5,301,647 | -0.42(-2.18%) |
Mar 22, 2018 | 19.77 | 19.84 | 19.33 | 19.33 | 7,986,417 | -0.68(-3.39%) |
Mar 21, 2018 | 19.94 | 20.15 | 19.91 | 20.01 | 959,626 | +0.05(+0.28%) |
Mar 20, 2018 | 19.95 | 20.01 | 19.77 | 19.96 | 966,509 | +0.10(+0.51%) |
Mar 19, 2018 | 20.04 | 20.06 | 19.72 | 19.86 | 1,982,924 | -0.30(-1.50%) |
Mar 16, 2018 | 20.01 | 20.27 | 20.00 | 20.16 | 1,177,188 | +0.19(+0.97%) |
Mar 15, 2018 | 20.34 | 20.36 | 19.92 | 19.97 | 2,418,029 | -0.33(-1.63%) |
Mar 14, 2018 | 20.59 | 20.69 | 20.21 | 20.30 | 11,133,994 | -0.28(-1.34%) |
Mar 13, 2018 | 20.88 | 20.96 | 20.52 | 20.57 | 1,143,878 | -0.25(-1.19%) |
Mar 12, 2018 | 20.90 | 21.00 | 20.72 | 20.82 | 1,781,902 | -0.02(-0.09%) |
Mar 09, 2018 | 20.46 | 20.88 | 20.44 | 20.84 | 1,776,947 | +0.54(+2.67%) |
Mar 08, 2018 | 20.43 | 20.51 | 20.01 | 20.30 | 1,389,418 | -0.06(-0.32%) |
Mar 07, 2018 | 20.36 | 1,128,690 | -0.08(-0.40%) | |||
Mar 06, 2018 | 20.25 | 20.45 | 19.99 | 20.44 | 1,948,480 | +0.28(+1.36%) |
Mar 05, 2018 | 19.58 | 20.20 | 19.55 | 20.17 | 1,996,575 | +0.39(+1.95%) |
Mar 02, 2018 | 19.56 | 19.93 | 19.33 | 19.78 | 1,775,664 | +0.12(+0.61%) |
Mar 01, 2018 | 19.69 | 20.08 | 19.57 | 19.66 | 3,279,842 | -0.03(-0.14%) |
Feb 28, 2018 | 19.83 | 20.01 | 19.65 | 19.69 | 2,781,029 | -0.07(-0.37%) |
Feb 27, 2018 | 20.20 | 20.27 | 19.75 | 19.76 | 3,659,752 | -0.48(-2.36%) |
Feb 26, 2018 | 20.24 | 20.42 | 20.14 | 20.24 | 4,079,298 | +0.09(+0.46%) |
Feb 23, 2018 | 20.09 | 20.21 | 19.98 | 20.15 | 2,641,869 | +0.17(+0.83%) |
Feb 22, 2018 | 19.99 | 2,366,869 | -0.10(-0.50%) | |||
Feb 21, 2018 | 20.15 | 20.59 | 20.01 | 20.09 | 1,829,657 | +0.02(+0.09%) |
Feb 20, 2018 | 20.21 | 20.52 | 19.96 | 20.07 | 4,670,070 | -0.33(-1.62%) |
Feb 16, 2018 | 20.40 | 20.40 | 20.40 | 0 | -0.23(-1.11%) | |
Feb 15, 2018 | 20.86 | 20.05 | 20.63 | 8,493,369 | +0.82(+4.12%) | |
Feb 14, 2018 | 19.50 | 19.82 | 19.42 | 19.81 | 5,278,168 | +0.31(+1.60%) |
Feb 13, 2018 | 19.56 | 19.65 | 19.41 | 19.50 | 3,842,079 | -0.26(-1.30%) |
Feb 12, 2018 | 19.49 | 19.82 | 19.21 | 19.76 | 3,757,479 | +0.31(+1.60%) |
Feb 09, 2018 | 19.30 | 19.84 | 18.89 | 19.44 | 5,078,626 | +0.10(+0.52%) |
Feb 08, 2018 | 20.36 | 20.57 | 19.34 | 19.34 | 4,818,921 | -1.02(-5.00%) |
Feb 07, 2018 | 20.16 | 20.24 | 20.12 | 20.36 | 3,776,404 | +0.11(+0.54%) |
Feb 06, 2018 | 19.58 | 20.35 | 19.32 | 20.25 | 5,563,430 | +0.01(+0.05%) |
Feb 05, 2018 | 21.20 | 21.20 | 19.87 | 20.24 | 8,085,963 | -1.30(-6.05%) |
Feb 02, 2018 | 22.14 | 22.17 | 21.44 | 21.55 | 4,061,046 | -0.76(-3.41%) |
Feb 01, 2018 | 22.00 | 22.40 | 22.00 | 22.31 | 5,572,686 | +0.21(+0.96%) |
Jan 31, 2018 | 22.03 | 22.12 | 21.77 | 22.10 | 3,653,047 | +0.11(+0.50%) |
Jan 30, 2018 | 21.99 | 22.07 | 21.88 | 21.99 | 4,234,955 | -0.27(-1.20%) |
Jan 29, 2018 | 22.25 | 22.32 | 21.94 | 22.25 | 4,964,510 | -0.14(-0.62%) |
Jan 26, 2018 | 22.45 | 22.48 | 22.21 | 22.39 | 4,083,537 | -0.01(-0.04%) |
Jan 25, 2018 | 22.05 | 22.43 | 21.85 | 22.40 | 5,259,758 | +0.39(+1.75%) |
Jan 24, 2018 | 21.84 | 22.04 | 21.61 | 22.01 | 4,695,415 | +0.21(+0.97%) |
Jan 23, 2018 | 21.11 | 21.80 | 21.08 | 21.80 | 3,613,007 | +0.68(+3.21%) |
Jan 22, 2018 | 20.90 | 21.12 | 20.82 | 21.12 | 1,681,216 | +0.23(+1.10%) |
Jan 19, 2018 | 20.55 | 20.90 | 20.44 | 20.89 | 2,221,501 | +0.20(+0.98%) |
Jan 18, 2018 | 20.89 | 20.94 | 20.54 | 20.69 | 2,128,811 | -0.28(-1.31%) |
Jan 17, 2018 | 20.99 | 21.15 | 20.81 | 20.97 | 1,444,061 | +0.06(+0.26%) |
Jan 16, 2018 | 21.29 | 21.43 | 20.67 | 20.91 | 2,343,468 | -0.27(-1.26%) |
Jan 12, 2018 | 21.18 | 21.18 | 21.18 | 0 | +0.05(+0.22%) | |
Jan 11, 2018 | 21.10 | 21.33 | 20.97 | 21.13 | 1,816,367 | +0.17(+0.79%) |
Jan 10, 2018 | 21.40 | 20.97 | 3,070,982 | +0.17(+0.79%) | ||
Jan 09, 2018 | 20.62 | 21.16 | 20.48 | 20.80 | 7,559,621 | +0.59(+2.90%) |
Jan 08, 2018 | 20.09 | 20.26 | 19.79 | 20.21 | 2,146,236 | +0.10(+0.50%) |
Jan 05, 2018 | 20.16 | 20.17 | 19.92 | 20.11 | 2,231,058 | -0.06(-0.32%) |
Jan 04, 2018 | 20.19 | 20.32 | 19.95 | 20.18 | 1,828,302 | +0.02(+0.09%) |
Jan 03, 2018 | 19.81 | 20.19 | 19.79 | 20.16 | 3,356,044 | +0.42(+2.14%) |
Jan 02, 2018 | 19.32 | 19.86 | 19.26 | 19.74 | 3,796,066 | +0.41(+2.14%) |
Dec 29, 2017 | 19.32 | 19.32 | 19.32 | 0 | -0.06(-0.33%) | |
Dec 28, 2017 | 19.36 | 19.41 | 19.15 | 19.39 | 2,151,556 | +0.05(+0.28%) |
Dec 27, 2017 | 19.41 | 19.45 | 19.15 | 19.33 | 1,943,838 | +0.07(+0.38%) |
Dec 26, 2017 | 19.46 | 19.49 | 19.21 | 19.26 | 1,885,345 | -0.17(-0.90%) |
Dec 22, 2017 | 19.43 | 19.65 | 19.36 | 19.43 | 2,108,674 | +0.03(+0.14%) |
Dec 21, 2017 | 19.27 | 19.54 | 19.23 | 19.41 | 2,763,490 | +0.22(+1.15%) |
Dec 20, 2017 | 19.12 | 19.63 | 19.11 | 19.19 | 3,562,460 | +0.13(+0.67%) |
Dec 19, 2017 | 18.98 | 19.24 | 18.88 | 19.06 | 4,647,974 | +0.13(+0.68%) |
Dec 18, 2017 | 18.51 | 18.93 | 18.49 | 18.93 | 6,110,717 | +0.49(+2.64%) |
Dec 15, 2017 | 18.27 | 18.47 | 18.18 | 18.44 | 3,185,218 | +0.16(+0.85%) |
Dec 14, 2017 | 18.30 | 18.35 | 18.24 | 18.29 | 1,651,607 | -0.01(-0.05%) |
Dec 13, 2017 | 18.43 | 18.47 | 18.20 | 18.30 | 1,977,971 | -0.16(-0.85%) |
Dec 12, 2017 | 18.43 | 18.62 | 18.43 | 18.45 | 2,709,147 | -0.06(-0.35%) |
Dec 11, 2017 | 18.35 | 18.54 | 18.33 | 18.52 | 1,707,258 | +0.17(+0.95%) |
Dec 08, 2017 | 18.11 | 18.36 | 18.08 | 18.34 | 2,954,034 | +0.30(+1.68%) |
Dec 07, 2017 | 17.56 | 18.12 | 17.54 | 18.04 | 3,669,066 | +0.43(+2.45%) |
Dec 06, 2017 | 17.83 | 17.86 | 17.61 | 17.61 | 1,384,155 | -0.36(-1.99%) |
Dec 05, 2017 | 18.30 | 18.35 | 17.89 | 17.97 | 1,829,444 | -0.34(-1.85%) |
Dec 04, 2017 | 18.31 | 18.41 | 18.24 | 18.31 | 2,420,082 | +0.06(+0.35%) |
Dec 01, 2017 | 18.26 | 18.32 | 18.03 | 18.24 | 2,065,214 | -0.04(-0.20%) |
Nov 30, 2017 | 18.18 | 18.34 | 18.12 | 18.28 | 2,382,075 | +0.13(+0.71%) |
Nov 29, 2017 | 17.99 | 18.22 | 17.95 | 18.15 | 2,548,918 | +0.14(+0.76%) |
Nov 28, 2017 | 17.88 | 18.03 | 17.71 | 18.01 | 2,918,248 | +0.13(+0.72%) |
Nov 27, 2017 | 17.87 | 17.93 | 17.77 | 17.88 | 2,974,369 | -0.02(-0.10%) |
Nov 24, 2017 | 17.88 | 17.94 | 17.85 | 17.90 | 803,653 | -0.01(-0.05%) |
Nov 22, 2017 | 17.89 | 17.94 | 17.81 | 17.91 | 2,207,777 | +0.02(+0.10%) |
Nov 21, 2017 | 17.98 | 18.06 | 17.87 | 17.89 | 2,152,357 | +0.00(+0.00%) |
Nov 20, 2017 | 17.94 | 17.97 | 17.79 | 17.89 | 2,178,365 | -0.05(-0.31%) |
Nov 17, 2017 | 17.89 | 18.02 | 17.87 | 17.95 | 1,371,285 | +0.01(+0.05%) |
Nov 16, 2017 | 17.70 | 17.94 | 17.70 | 17.94 | 2,942,618 | +0.30(+1.72%) |
Nov 15, 2017 | 17.43 | 17.68 | 17.20 | 17.64 | 2,398,492 | +0.02(+0.10%) |
Nov 14, 2017 | 17.59 | 17.66 | 17.48 | 17.62 | 2,789,540 | -0.03(-0.16%) |
Nov 13, 2017 | 17.57 | 17.69 | 17.51 | 17.65 | 2,438,377 | -0.03(-0.16%) |
Nov 10, 2017 | 17.82 | 17.83 | 17.58 | 17.67 | 2,130,324 | -0.22(-1.23%) |
Nov 09, 2017 | 17.87 | 18.04 | 17.80 | 17.89 | 2,232,069 | -0.24(-1.32%) |
Nov 08, 2017 | 18.16 | 18.26 | 18.01 | 18.13 | 1,925,360 | -0.21(-1.15%) |
Nov 07, 2017 | 18.35 | 18.46 | 18.27 | 18.34 | 3,264,513 | -0.07(-0.40%) |
Nov 06, 2017 | 18.32 | 18.43 | 18.24 | 18.42 | 1,998,621 | +0.05(+0.25%) |
Nov 03, 2017 | 18.00 | 18.43 | 18.00 | 18.37 | 3,432,855 | +0.11(+0.60%) |
Nov 02, 2017 | 18.27 | 18.49 | 17.59 | 18.26 | 5,717,676 | -0.01(-0.05%) |
Nov 01, 2017 | 18.53 | 18.54 | 18.16 | 18.27 | 2,914,453 | -0.13(-0.70%) |
Oct 31, 2017 | 18.30 | 18.42 | 18.28 | 18.40 | 1,644,496 | +0.00(+0.00%) |
Oct 30, 2017 | 18.55 | 18.67 | 18.25 | 18.40 | 3,160,098 | -0.28(-1.47%) |
Oct 27, 2017 | 18.60 | 18.71 | 18.35 | 18.67 | 2,004,642 | +0.05(+0.25%) |
Oct 26, 2017 | 18.23 | 18.80 | 17.94 | 18.63 | 2,709,429 | -0.20(-1.07%) |
Oct 25, 2017 | 19.04 | 19.05 | 18.46 | 18.83 | 3,541,069 | -0.21(-1.11%) |
Oct 24, 2017 | 18.79 | 19.05 | 18.73 | 19.04 | 3,484,160 | +0.35(+1.87%) |
Oct 23, 2017 | 18.72 | 18.84 | 18.62 | 18.69 | 3,408,255 | -0.01(-0.05%) |
Oct 20, 2017 | 18.76 | 18.86 | 18.70 | 18.70 | 1,485,601 | +0.02(+0.10%) |
Oct 19, 2017 | 18.47 | 18.86 | 18.44 | 18.68 | 2,718,477 | +0.13(+0.69%) |
Oct 18, 2017 | 18.58 | 18.80 | 18.53 | 18.55 | 1,747,148 | +0.04(+0.20%) |
Oct 17, 2017 | 18.57 | 18.57 | 18.40 | 18.52 | 844,009 | -0.02(-0.10%) |
Oct 16, 2017 | 18.63 | 18.79 | 18.52 | 18.54 | 2,377,545 | +0.27(+1.46%) |
Oct 13, 2017 | 18.40 | 18.41 | 18.21 | 18.27 | 1,994,063 | -0.11(-0.60%) |
Oct 12, 2017 | 18.60 | 18.60 | 18.35 | 18.38 | 1,412,408 | -0.19(-1.04%) |
Oct 11, 2017 | 18.49 | 18.58 | 18.39 | 18.57 | 1,570,692 | -0.01(-0.05%) |
Oct 10, 2017 | 18.59 | 18.64 | 18.46 | 18.58 | 1,910,365 | +0.05(+0.25%) |
Oct 09, 2017 | 18.65 | 18.72 | 18.40 | 18.54 | 2,080,114 | -0.09(-0.49%) |
Oct 06, 2017 | 18.76 | 18.87 | 18.56 | 18.63 | 2,091,574 | -0.18(-0.98%) |
Oct 05, 2017 | 18.70 | 18.94 | 18.70 | 18.81 | 2,812,576 | +0.13(+0.69%) |
Oct 04, 2017 | 18.59 | 18.76 | 18.53 | 18.68 | 2,116,001 | +0.07(+0.39%) |
Oct 03, 2017 | 18.56 | 18.70 | 18.44 | 18.61 | 1,443,201 | +0.05(+0.25%) |
Oct 02, 2017 | 18.65 | 18.73 | 18.34 | 18.56 | 9,056,732 | -0.09(-0.49%) |
Sep 29, 2017 | 18.40 | 18.75 | 18.37 | 18.65 | 5,176,040 | +0.31(+1.70%) |
Sep 28, 2017 | 18.27 | 18.40 | 18.20 | 18.34 | 1,617,657 | +0.07(+0.40%) |
Sep 27, 2017 | 18.33 | 18.40 | 18.11 | 18.27 | 2,565,811 | +0.10(+0.56%) |
Sep 26, 2017 | 18.11 | 18.28 | 18.08 | 18.17 | 4,670,353 | +0.08(+0.46%) |
Sep 25, 2017 | 18.09 | 18.36 | 18.00 | 18.09 | 5,013,223 | -0.02(-0.10%) |
Sep 22, 2017 | 17.60 | 18.14 | 17.58 | 18.10 | 4,905,696 | +0.39(+2.18%) |
Sep 21, 2017 | 17.68 | 17.80 | 17.59 | 17.72 | 4,443,544 | +0.05(+0.31%) |
Sep 20, 2017 | 17.49 | 17.74 | 17.45 | 17.66 | 3,718,806 | +0.15(+0.84%) |
Sep 19, 2017 | 17.43 | 17.53 | 17.33 | 17.52 | 3,649,403 | +0.14(+0.79%) |
Sep 18, 2017 | 17.48 | 17.66 | 17.31 | 17.38 | 3,771,893 | +0.01(+0.05%) |
Sep 15, 2017 | 17.10 | 17.39 | 17.10 | 17.37 | 3,725,049 | +0.21(+1.23%) |
Sep 14, 2017 | 17.01 | 17.29 | 16.98 | 17.16 | 3,150,322 | +0.11(+0.65%) |
Sep 13, 2017 | 17.14 | 17.30 | 16.76 | 17.05 | 3,882,581 | -0.17(-0.96%) |
Sep 12, 2017 | 17.20 | 17.41 | 17.13 | 17.21 | 3,373,919 | +0.09(+0.54%) |
Sep 11, 2017 | 16.87 | 17.23 | 16.84 | 17.12 | 3,777,030 | +0.46(+2.75%) |
Sep 08, 2017 | 16.74 | 16.84 | 16.59 | 16.66 | 3,048,937 | -0.09(-0.55%) |
Sep 07, 2017 | 16.84 | 16.89 | 16.63 | 16.76 | 3,778,463 | -0.05(-0.33%) |
Sep 06, 2017 | 16.98 | 17.00 | 16.65 | 16.81 | 3,785,071 | -0.04(-0.22%) |
Sep 05, 2017 | 17.35 | 17.42 | 16.64 | 16.85 | 4,953,281 | -0.57(-3.27%) |
Sep 01, 2017 | 17.53 | 17.54 | 17.39 | 17.42 | 4,300,222 | -0.03(-0.16%) |
Aug 31, 2017 | 17.46 | 17.54 | 17.25 | 17.44 | 3,772,838 | +0.06(+0.32%) |
Aug 30, 2017 | 16.92 | 17.53 | 16.92 | 17.39 | 5,555,076 | +0.47(+2.77%) |
Aug 29, 2017 | 16.86 | 16.98 | 16.81 | 16.92 | 3,066,949 | -0.19(-1.13%) |
Aug 28, 2017 | 17.04 | 17.20 | 16.91 | 17.11 | 3,624,220 | +0.19(+1.14%) |
Aug 25, 2017 | 16.89 | 17.05 | 16.76 | 16.92 | 3,011,582 | +0.11(+0.65%) |
Aug 24, 2017 | 17.13 | 17.15 | 16.77 | 16.81 | 2,724,514 | -0.23(-1.35%) |
Aug 23, 2017 | 17.03 | 17.12 | 16.98 | 17.04 | 2,704,691 | -0.06(-0.38%) |
Aug 22, 2017 | 16.95 | 17.13 | 16.82 | 17.10 | 6,698,515 | +0.46(+2.76%) |
Aug 21, 2017 | 16.62 | 16.82 | 16.56 | 16.65 | 2,963,067 | +0.00(+0.00%) |
Aug 18, 2017 | 16.62 | 16.86 | 16.48 | 16.65 | 3,821,536 | +0.10(+0.61%) |
Aug 17, 2017 | 16.86 | 16.90 | 16.49 | 16.54 | 3,883,582 | -0.32(-1.90%) |
Aug 16, 2017 | 17.00 | 17.15 | 16.81 | 16.87 | 2,537,362 | -0.07(-0.43%) |
Aug 15, 2017 | 17.16 | 17.20 | 16.78 | 16.94 | 3,309,316 | -0.17(-0.97%) |
Aug 14, 2017 | 17.01 | 17.31 | 17.01 | 17.10 | 3,167,401 | +0.28(+1.64%) |
Aug 11, 2017 | 16.93 | 17.02 | 16.65 | 16.83 | 4,075,202 | -0.15(-0.86%) |
Aug 10, 2017 | 17.48 | 17.54 | 16.97 | 16.98 | 3,722,773 | -0.57(-3.24%) |
Aug 09, 2017 | 17.90 | 17.90 | 17.43 | 17.54 | 3,445,888 | -0.37(-2.05%) |
Aug 08, 2017 | 17.89 | 18.14 | 17.88 | 17.91 | 3,198,073 | +0.02(+0.10%) |
Aug 07, 2017 | 17.95 | 18.05 | 17.86 | 17.89 | 3,574,696 | -0.02(-0.10%) |
Aug 04, 2017 | 17.87 | 18.09 | 17.87 | 17.91 | 3,116,144 | +0.11(+0.62%) |
Aug 03, 2017 | 17.65 | 17.96 | 17.65 | 17.80 | 4,295,490 | +0.05(+0.26%) |
Aug 02, 2017 | 17.87 | 17.96 | 17.73 | 17.76 | 4,477,295 | -0.10(-0.57%) |
Aug 01, 2017 | 17.82 | 18.13 | 17.82 | 17.86 | 3,083,199 | +0.07(+0.41%) |
Jul 31, 2017 | 17.76 | 17.96 | 17.67 | 17.78 | 3,420,607 | +0.07(+0.41%) |
Jul 28, 2017 | 17.67 | 17.81 | 17.31 | 17.71 | 3,143,867 | +0.05(+0.26%) |
Jul 27, 2017 | 18.24 | 18.37 | 17.66 | 17.66 | 4,983,715 | -0.05(-0.31%) |
Jul 26, 2017 | 17.89 | 17.94 | 17.72 | 17.72 | 3,087,398 | -0.14(-0.77%) |
Jul 25, 2017 | 17.75 | 17.94 | 17.75 | 17.86 | 2,874,168 | +0.15(+0.83%) |
Jul 24, 2017 | 17.85 | 17.87 | 17.61 | 17.71 | 4,460,763 | -0.07(-0.41%) |
Jul 21, 2017 | 17.81 | 17.98 | 17.76 | 17.78 | 3,401,178 | +0.06(+0.36%) |
Jul 20, 2017 | 17.89 | 18.02 | 17.69 | 17.72 | 3,618,981 | -0.12(-0.67%) |
Jul 19, 2017 | 17.63 | 17.89 | 17.49 | 17.84 | 3,231,217 | +0.28(+1.62%) |
Jul 18, 2017 | 17.81 | 17.85 | 17.43 | 17.55 | 3,315,955 | -0.28(-1.59%) |
Jul 17, 2017 | 17.76 | 17.98 | 17.66 | 17.84 | 2,926,127 | +0.17(+0.99%) |
Jul 14, 2017 | 17.65 | 17.83 | 17.56 | 17.66 | 2,615,062 | +0.08(+0.47%) |
Jul 13, 2017 | 17.66 | 17.71 | 17.52 | 17.58 | 5,427,401 | -0.01(-0.05%) |
Jul 12, 2017 | 17.52 | 17.59 | 17.38 | 17.59 | 4,719,525 | +0.18(+1.05%) |
Jul 11, 2017 | 17.28 | 17.45 | 17.23 | 17.41 | 2,337,591 | +0.10(+0.58%) |
Jul 10, 2017 | 17.06 | 17.43 | 16.99 | 17.31 | 3,003,501 | +0.28(+1.67%) |
Jul 07, 2017 | 16.86 | 17.03 | 16.71 | 17.02 | 2,401,338 | +0.21(+1.26%) |
Jul 06, 2017 | 16.86 | 16.91 | 16.72 | 16.81 | 2,550,339 | -0.10(-0.60%) |
Jul 05, 2017 | 17.06 | 17.08 | 16.65 | 16.91 | 4,007,537 | -0.10(-0.59%) |
Jul 03, 2017 | 17.09 | 17.31 | 16.99 | 17.01 | 1,685,725 | -0.05(-0.32%) |
Jun 30, 2017 | 16.96 | 17.28 | 16.82 | 17.07 | 2,281,720 | +0.17(+0.98%) |
Jun 29, 2017 | 17.09 | 17.11 | 16.65 | 16.90 | 3,052,404 | -0.11(-0.65%) |
Jun 28, 2017 | 16.77 | 17.07 | 16.76 | 17.01 | 2,563,400 | +0.31(+1.87%) |
Jun 27, 2017 | 17.12 | 17.31 | 16.67 | 16.70 | 3,755,828 | -0.03(-0.16%) |
Jun 26, 2017 | 16.97 | 17.13 | 16.51 | 16.73 | 3,727,952 | -0.28(-1.62%) |
Jun 23, 2017 | 17.28 | 17.28 | 16.98 | 17.00 | 2,830,318 | -0.22(-1.28%) |
Jun 22, 2017 | 17.09 | 17.24 | 16.93 | 17.22 | 2,529,713 | +0.20(+1.19%) |
Jun 21, 2017 | 17.08 | 17.23 | 16.92 | 17.02 | 2,992,547 | -0.06(-0.38%) |
Jun 20, 2017 | 17.25 | 17.33 | 17.02 | 17.09 | 3,098,278 | -0.20(-1.17%) |
Jun 19, 2017 | 16.94 | 18.66 | 16.91 | 17.29 | 5,464,017 | +0.53(+3.18%) |
Jun 16, 2017 | 16.91 | 16.95 | 16.71 | 16.76 | 1,613,128 | -0.16(-0.92%) |
Jun 15, 2017 | 16.87 | 17.24 | 16.87 | 16.91 | 1,124,461 | -0.16(-0.91%) |
Jun 14, 2017 | 17.53 | 17.53 | 16.91 | 17.07 | 5,509,967 | -0.47(-2.67%) |
Jun 13, 2017 | 17.25 | 17.57 | 17.25 | 17.54 | 2,509,073 | +0.37(+2.14%) |
Jun 12, 2017 | 17.38 | 17.46 | 16.74 | 17.17 | 2,086,593 | -0.23(-1.32%) |
Jun 09, 2017 | 17.16 | 17.56 | 17.16 | 17.40 | 3,433,802 | +0.29(+1.72%) |
Jun 08, 2017 | 16.99 | 17.18 | 16.98 | 17.10 | 2,591,481 | +0.09(+0.54%) |
Jun 07, 2017 | 17.02 | 17.17 | 16.97 | 17.01 | 1,993,186 | +0.01(+0.05%) |
Jun 06, 2017 | 16.82 | 17.04 | 16.75 | 17.00 | 1,496,288 | +0.03(+0.16%) |
Jun 05, 2017 | 17.22 | 17.26 | 16.91 | 16.98 | 2,179,677 | -0.27(-1.54%) |
Jun 02, 2017 | 17.25 | 17.34 | 17.20 | 17.24 | 2,611,621 | +0.03(+0.16%) |
Jun 01, 2017 | 16.90 | 17.24 | 16.89 | 17.21 | 1,923,247 | +0.31(+1.85%) |
May 31, 2017 | 17.02 | 17.09 | 16.76 | 16.90 | 1,318,016 | -0.17(-1.02%) |
May 30, 2017 | 16.99 | 17.19 | 16.98 | 17.08 | 1,182,330 | -0.06(-0.32%) |
May 26, 2017 | 17.04 | 17.18 | 16.98 | 17.13 | 1,040,766 | +0.04(+0.21%) |
May 25, 2017 | 17.20 | 17.25 | 16.98 | 17.09 | 1,413,995 | -0.10(-0.59%) |
May 24, 2017 | 17.23 | 17.24 | 17.02 | 17.20 | 1,001,557 | +0.04(+0.21%) |
May 23, 2017 | 17.21 | 17.43 | 17.06 | 17.16 | 1,724,826 | -0.13(-0.74%) |
May 22, 2017 | 17.03 | 17.42 | 17.01 | 17.29 | 3,703,921 | +0.36(+2.11%) |
May 19, 2017 | 16.70 | 17.12 | 16.68 | 16.93 | 2,500,186 | +0.28(+1.71%) |
May 18, 2017 | 16.36 | 16.73 | 16.16 | 16.65 | 2,533,325 | +0.19(+1.17%) |
May 17, 2017 | 16.93 | 16.95 | 16.43 | 16.45 | 3,417,867 | -0.64(-3.76%) |
May 16, 2017 | 17.02 | 17.15 | 16.98 | 17.09 | 1,835,664 | +0.09(+0.54%) |
May 15, 2017 | 16.81 | 17.14 | 16.77 | 17.00 | 2,391,617 | +0.16(+0.93%) |
May 12, 2017 | 17.07 | 17.14 | 16.71 | 16.85 | 2,667,171 | -0.30(-1.77%) |
May 11, 2017 | 17.22 | 17.31 | 17.01 | 17.15 | 2,523,363 | -0.13(-0.74%) |
May 10, 2017 | 17.30 | 17.45 | 17.22 | 17.28 | 2,769,697 | -0.13(-0.74%) |
May 09, 2017 | 17.11 | 17.46 | 16.98 | 17.41 | 2,903,313 | +0.21(+1.23%) |
May 08, 2017 | 17.07 | 17.24 | 16.98 | 17.20 | 1,763,488 | +0.14(+0.81%) |
May 05, 2017 | 16.75 | 17.07 | 16.67 | 17.06 | 2,156,201 | +0.31(+1.86%) |
May 04, 2017 | 16.98 | 17.11 | 16.72 | 16.75 | 1,995,650 | -0.32(-1.88%) |
May 03, 2017 | 17.16 | 17.18 | 17.01 | 17.07 | 1,305,354 | -0.13(-0.75%) |
May 02, 2017 | 17.20 | 17.30 | 17.09 | 17.20 | 1,575,457 | -0.15(-0.85%) |