Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 23.02 | 23.02 | 23.02 | 0 | +0.59(+2.65%) | |
Mar 28, 2018 | 22.29 | 22.67 | 22.14 | 22.42 | 6,562,421 | +0.14(+0.62%) |
Mar 27, 2018 | 23.20 | 23.31 | 22.17 | 22.29 | 10,481,810 | -0.88(-3.79%) |
Mar 26, 2018 | 22.88 | 23.29 | 22.70 | 23.16 | 7,069,779 | +0.46(+2.01%) |
Mar 23, 2018 | 23.39 | 23.53 | 22.70 | 22.71 | 5,496,208 | -0.60(-2.59%) |
Mar 22, 2018 | 23.72 | 23.90 | 23.29 | 23.31 | 4,800,206 | -0.65(-2.71%) |
Mar 21, 2018 | 23.71 | 24.17 | 23.58 | 23.96 | 3,627,943 | +0.21(+0.89%) |
Mar 20, 2018 | 24.24 | 24.39 | 23.66 | 23.75 | 5,828,124 | -0.40(-1.64%) |
Mar 19, 2018 | 24.19 | 24.42 | 23.94 | 24.15 | 6,025,896 | -0.46(-1.89%) |
Mar 16, 2018 | 24.37 | 24.77 | 24.25 | 24.61 | 8,958,340 | +0.32(+1.30%) |
Mar 15, 2018 | 24.22 | 24.63 | 24.16 | 24.29 | 5,872,845 | +0.10(+0.42%) |
Mar 14, 2018 | 24.53 | 24.56 | 24.16 | 24.19 | 3,254,446 | -0.16(-0.67%) |
Mar 13, 2018 | 24.54 | 24.65 | 24.29 | 24.36 | 3,760,421 | -0.02(-0.09%) |
Mar 12, 2018 | 24.41 | 24.50 | 24.25 | 24.38 | 4,292,722 | -0.07(-0.28%) |
Mar 09, 2018 | 23.98 | 24.46 | 23.93 | 24.44 | 6,233,413 | +0.61(+2.57%) |
Mar 08, 2018 | 23.93 | 23.99 | 23.72 | 23.83 | 3,989,551 | -0.05(-0.21%) |
Mar 07, 2018 | 23.92 | 23.47 | 23.88 | 5,940,553 | +0.07(+0.30%) | |
Mar 06, 2018 | 23.64 | 23.98 | 23.50 | 23.81 | 5,600,565 | +0.51(+2.17%) |
Mar 05, 2018 | 22.74 | 23.45 | 22.67 | 23.31 | 7,460,308 | +0.36(+1.58%) |
Mar 02, 2018 | 22.54 | 23.02 | 22.23 | 22.94 | 5,116,024 | +0.26(+1.15%) |
Mar 01, 2018 | 23.07 | 23.37 | 22.59 | 22.68 | 6,849,406 | -0.39(-1.70%) |
Feb 28, 2018 | 23.42 | 23.53 | 23.05 | 23.07 | 4,153,227 | -0.27(-1.14%) |
Feb 27, 2018 | 23.60 | 23.83 | 23.34 | 23.34 | 3,168,095 | -0.30(-1.27%) |
Feb 26, 2018 | 23.43 | 23.66 | 23.20 | 23.64 | 2,897,022 | +0.36(+1.56%) |
Feb 23, 2018 | 23.03 | 23.29 | 22.87 | 23.28 | 2,821,754 | +0.43(+1.86%) |
Feb 22, 2018 | 22.75 | 22.85 | 2,852,797 | -0.08(-0.35%) | ||
Feb 21, 2018 | 22.89 | 23.25 | 22.86 | 22.93 | 4,807,612 | +0.06(+0.26%) |
Feb 20, 2018 | 23.04 | 23.14 | 22.80 | 22.87 | 3,395,181 | -0.22(-0.93%) |
Feb 16, 2018 | 23.09 | 23.09 | 23.09 | 0 | -0.39(-1.65%) | |
Feb 15, 2018 | 23.18 | 23.56 | 23.06 | 23.47 | 5,907,948 | +0.43(+1.87%) |
Feb 14, 2018 | 23.08 | 22.29 | 23.04 | 6,047,002 | +0.46(+2.02%) | |
Feb 13, 2018 | 22.10 | 22.63 | 22.07 | 22.59 | 4,585,906 | +0.31(+1.38%) |
Feb 12, 2018 | 22.68 | 22.75 | 22.18 | 22.28 | 8,129,517 | -0.27(-1.20%) |
Feb 09, 2018 | 22.16 | 22.76 | 21.73 | 22.55 | 8,776,608 | +0.56(+2.55%) |
Feb 08, 2018 | 22.39 | 22.59 | 21.99 | 21.99 | 6,700,512 | -0.46(-2.05%) |
Feb 07, 2018 | 22.28 | 22.70 | 22.36 | 22.45 | 6,484,010 | +0.09(+0.42%) |
Feb 06, 2018 | 21.70 | 22.55 | 21.70 | 22.36 | 13,337,277 | +0.15(+0.68%) |
Feb 05, 2018 | 22.49 | 22.84 | 21.64 | 22.21 | 7,261,117 | -0.38(-1.68%) |
Feb 02, 2018 | 22.79 | 22.92 | 22.50 | 22.59 | 6,365,080 | -0.40(-1.72%) |
Feb 01, 2018 | 23.02 | 23.38 | 22.77 | 22.98 | 7,550,007 | -0.19(-0.84%) |
Jan 31, 2018 | 23.61 | 23.72 | 22.93 | 23.18 | 8,422,346 | -0.37(-1.56%) |
Jan 30, 2018 | 23.57 | 23.66 | 23.22 | 23.54 | 6,527,408 | -0.11(-0.48%) |
Jan 29, 2018 | 24.03 | 24.21 | 23.61 | 23.66 | 5,689,807 | -0.51(-2.11%) |
Jan 26, 2018 | 23.95 | 24.22 | 23.73 | 24.17 | 6,374,287 | +0.25(+1.03%) |
Jan 25, 2018 | 24.02 | 24.14 | 23.58 | 23.92 | 9,887,001 | +0.10(+0.42%) |
Jan 24, 2018 | 23.30 | 23.90 | 23.27 | 23.82 | 13,088,129 | +1.03(+4.50%) |
Jan 23, 2018 | 22.69 | 22.95 | 22.52 | 22.79 | 7,057,449 | +0.03(+0.15%) |
Jan 22, 2018 | 22.80 | 22.34 | 22.76 | 7,408,779 | +0.25(+1.09%) | |
Jan 19, 2018 | 22.38 | 22.58 | 22.30 | 22.51 | 8,282,062 | +0.19(+0.85%) |
Jan 18, 2018 | 21.93 | 22.58 | 21.93 | 22.32 | 13,901,082 | +0.46(+2.09%) |
Jan 17, 2018 | 22.12 | 22.64 | 21.57 | 21.87 | 20,782,370 | -1.36(-5.84%) |
Jan 16, 2018 | 23.45 | 23.46 | 23.05 | 23.22 | 8,992,765 | -0.06(-0.27%) |
Jan 12, 2018 | 23.29 | 23.29 | 23.29 | 0 | +0.21(+0.91%) | |
Jan 11, 2018 | 22.84 | 23.10 | 22.76 | 23.08 | 5,035,794 | +0.28(+1.25%) |
Jan 10, 2018 | 22.79 | 7,402,544 | -0.40(-1.72%) | |||
Jan 09, 2018 | 23.30 | 23.42 | 23.01 | 23.19 | 4,576,107 | -0.05(-0.20%) |
Jan 08, 2018 | 22.94 | 23.33 | 22.90 | 23.24 | 5,391,540 | +0.24(+1.06%) |
Jan 05, 2018 | 23.06 | 23.18 | 22.88 | 22.99 | 4,158,458 | +0.05(+0.20%) |
Jan 04, 2018 | 23.03 | 23.10 | 22.86 | 22.95 | 4,989,269 | +0.09(+0.40%) |
Jan 03, 2018 | 22.86 | 22.94 | 22.59 | 22.86 | 4,847,416 | +0.01(+0.04%) |
Jan 02, 2018 | 23.09 | 22.91 | 22.68 | 22.85 | 4,969,133 | -0.06(-0.27%) |
Dec 29, 2017 | 22.91 | 22.91 | 22.91 | 0 | -0.19(-0.82%) | |
Dec 28, 2017 | 22.93 | 23.11 | 22.76 | 23.10 | 4,409,460 | +0.18(+0.79%) |
Dec 27, 2017 | 22.75 | 22.94 | 22.59 | 22.92 | 3,092,241 | +0.24(+1.07%) |
Dec 26, 2017 | 22.60 | 22.84 | 22.60 | 22.68 | 1,501,244 | +0.03(+0.15%) |
Dec 22, 2017 | 22.67 | 22.69 | 22.40 | 22.64 | 2,889,316 | -0.03(-0.11%) |
Dec 21, 2017 | 22.54 | 22.78 | 22.40 | 22.67 | 2,991,120 | +0.23(+1.05%) |
Dec 20, 2017 | 22.42 | 22.56 | 22.37 | 22.43 | 2,495,287 | +0.09(+0.41%) |
Dec 19, 2017 | 22.54 | 22.65 | 22.28 | 22.34 | 3,536,929 | -0.16(-0.71%) |
Dec 18, 2017 | 22.54 | 22.67 | 22.28 | 22.50 | 8,441,818 | +0.18(+0.81%) |
Dec 15, 2017 | 22.52 | 21.95 | 22.32 | 9,003,829 | +0.31(+1.41%) | |
Dec 14, 2017 | 22.23 | 22.40 | 21.95 | 22.01 | 4,607,627 | -0.24(-1.07%) |
Dec 13, 2017 | 22.24 | 22.40 | 22.16 | 22.25 | 3,880,522 | +0.06(+0.28%) |
Dec 12, 2017 | 22.77 | 22.89 | 22.16 | 22.19 | 5,567,930 | -0.36(-1.60%) |
Dec 11, 2017 | 22.50 | 22.67 | 22.40 | 22.55 | 3,948,692 | +0.02(+0.07%) |
Dec 08, 2017 | 22.64 | 22.70 | 22.45 | 22.53 | 4,057,129 | -0.03(-0.11%) |
Dec 07, 2017 | 22.39 | 22.72 | 22.29 | 22.55 | 4,974,547 | +0.17(+0.77%) |
Dec 06, 2017 | 22.43 | 22.58 | 22.13 | 22.38 | 6,240,591 | -0.19(-0.85%) |
Dec 05, 2017 | 23.08 | 23.14 | 22.50 | 22.58 | 7,721,276 | -0.41(-1.80%) |
Dec 04, 2017 | 22.03 | 23.03 | 22.01 | 22.99 | 12,737,080 | +1.13(+5.17%) |
Dec 01, 2017 | 21.85 | 21.99 | 21.38 | 21.86 | 7,699,467 | -0.09(-0.40%) |
Nov 30, 2017 | 21.47 | 22.16 | 21.33 | 21.95 | 10,332,014 | +0.48(+2.24%) |
Nov 29, 2017 | 21.15 | 21.78 | 21.03 | 21.47 | 7,084,705 | +0.35(+1.67%) |
Nov 28, 2017 | 20.51 | 21.13 | 20.46 | 21.11 | 5,386,783 | +0.61(+2.96%) |
Nov 27, 2017 | 20.54 | 20.84 | 20.42 | 20.51 | 3,462,696 | -0.05(-0.24%) |
Nov 24, 2017 | 20.47 | 20.59 | 20.28 | 20.56 | 2,235,210 | +0.13(+0.66%) |
Nov 22, 2017 | 20.33 | 20.76 | 20.31 | 20.42 | 4,868,793 | +0.13(+0.62%) |
Nov 21, 2017 | 20.28 | 20.37 | 20.20 | 20.30 | 2,365,898 | +0.14(+0.71%) |
Nov 20, 2017 | 20.26 | 20.41 | 20.02 | 20.15 | 3,981,553 | -0.15(-0.74%) |
Nov 17, 2017 | 20.30 | 20.43 | 20.05 | 20.30 | 3,439,768 | +0.00(+0.00%) |
Nov 16, 2017 | 20.02 | 20.38 | 19.90 | 20.30 | 3,965,571 | +0.38(+1.89%) |
Nov 15, 2017 | 19.81 | 20.11 | 19.75 | 19.93 | 3,864,868 | +0.04(+0.21%) |
Nov 14, 2017 | 19.66 | 19.97 | 19.65 | 19.89 | 4,453,674 | +0.10(+0.51%) |
Nov 13, 2017 | 19.83 | 19.97 | 19.73 | 19.79 | 4,156,811 | -0.15(-0.76%) |
Nov 10, 2017 | 19.79 | 20.30 | 19.73 | 19.94 | 3,953,039 | +0.02(+0.10%) |
Nov 09, 2017 | 20.20 | 20.25 | 19.57 | 19.92 | 4,330,157 | -0.39(-1.92%) |
Nov 08, 2017 | 20.17 | 20.32 | 20.08 | 20.30 | 3,898,108 | +0.18(+0.89%) |
Nov 07, 2017 | 20.15 | 20.20 | 20.04 | 20.12 | 3,734,008 | -0.01(-0.04%) |
Nov 06, 2017 | 19.90 | 20.19 | 19.79 | 20.13 | 3,526,285 | +0.06(+0.31%) |
Nov 03, 2017 | 19.89 | 20.20 | 19.77 | 20.07 | 4,250,608 | +0.14(+0.69%) |
Nov 02, 2017 | 19.60 | 19.95 | 19.53 | 19.93 | 2,963,670 | +0.34(+1.71%) |
Nov 01, 2017 | 19.79 | 19.79 | 19.44 | 19.60 | 3,617,824 | -0.08(-0.40%) |
Oct 31, 2017 | 19.96 | 20.10 | 19.66 | 19.68 | 5,203,108 | +0.08(+0.38%) |
Oct 30, 2017 | 19.72 | 19.89 | 19.56 | 19.60 | 3,627,165 | -0.17(-0.85%) |
Oct 27, 2017 | 19.78 | 19.89 | 19.64 | 19.77 | 4,018,596 | -0.13(-0.63%) |
Oct 26, 2017 | 19.59 | 20.00 | 19.41 | 19.89 | 5,203,265 | +0.36(+1.82%) |
Oct 25, 2017 | 19.51 | 19.57 | 19.25 | 19.54 | 5,777,140 | -0.08(-0.43%) |
Oct 24, 2017 | 20.36 | 20.45 | 19.50 | 19.62 | 9,149,005 | -0.74(-3.62%) |
Oct 23, 2017 | 20.21 | 20.38 | 20.05 | 20.36 | 5,081,080 | +0.22(+1.10%) |
Oct 20, 2017 | 20.18 | 20.30 | 20.09 | 20.14 | 5,040,572 | +0.05(+0.27%) |
Oct 19, 2017 | 20.11 | 20.25 | 20.04 | 20.08 | 4,834,951 | -0.08(-0.39%) |
Oct 18, 2017 | 20.04 | 20.34 | 19.98 | 20.16 | 9,077,835 | +0.21(+1.06%) |
Oct 17, 2017 | 19.76 | 20.03 | 19.49 | 19.95 | 10,626,084 | +0.28(+1.44%) |
Oct 16, 2017 | 19.46 | 19.68 | 19.40 | 19.67 | 7,729,347 | +0.28(+1.46%) |
Oct 13, 2017 | 19.22 | 19.48 | 19.17 | 19.39 | 6,817,555 | +0.27(+1.39%) |
Oct 12, 2017 | 18.47 | 19.12 | 18.47 | 19.12 | 11,132,406 | +0.60(+3.21%) |
Oct 11, 2017 | 18.02 | 18.52 | 17.69 | 18.52 | 21,129,874 | -0.15(-0.78%) |
Oct 10, 2017 | 19.14 | 19.14 | 18.59 | 18.67 | 10,195,374 | -0.39(-2.03%) |
Oct 09, 2017 | 19.15 | 19.31 | 19.02 | 19.06 | 3,654,453 | -0.10(-0.52%) |
Oct 06, 2017 | 19.25 | 19.37 | 19.10 | 19.16 | 7,532,973 | -0.00(-0.02%) |
Oct 05, 2017 | 18.99 | 19.18 | 18.87 | 19.16 | 4,460,629 | +0.16(+0.85%) |
Oct 04, 2017 | 19.07 | 19.19 | 18.85 | 19.00 | 5,406,682 | -0.06(-0.33%) |
Oct 03, 2017 | 19.11 | 19.21 | 18.86 | 19.06 | 5,006,808 | +0.02(+0.09%) |
Oct 02, 2017 | 19.01 | 19.04 | 18.79 | 19.04 | 5,725,642 | +0.07(+0.39%) |
Sep 29, 2017 | 18.98 | 19.21 | 18.95 | 18.97 | 5,450,836 | -0.06(-0.33%) |
Sep 28, 2017 | 18.94 | 19.13 | 18.79 | 19.03 | 6,236,177 | +0.08(+0.44%) |
Sep 27, 2017 | 18.90 | 19.04 | 18.63 | 18.95 | 6,387,955 | +0.12(+0.64%) |
Sep 26, 2017 | 18.63 | 18.89 | 18.50 | 18.83 | 5,557,117 | +0.30(+1.59%) |
Sep 25, 2017 | 18.39 | 18.54 | 18.21 | 18.53 | 5,256,785 | +0.12(+0.63%) |
Sep 22, 2017 | 18.35 | 18.53 | 18.30 | 18.42 | 4,980,290 | -0.10(-0.54%) |
Sep 21, 2017 | 18.69 | 18.79 | 18.50 | 18.52 | 3,923,752 | -0.03(-0.16%) |
Sep 20, 2017 | 18.49 | 18.80 | 18.42 | 18.54 | 7,236,618 | +0.15(+0.81%) |
Sep 19, 2017 | 18.37 | 18.48 | 18.31 | 18.39 | 4,235,939 | +0.04(+0.23%) |
Sep 18, 2017 | 18.28 | 18.41 | 18.21 | 18.35 | 4,186,318 | +0.07(+0.39%) |
Sep 15, 2017 | 18.14 | 18.30 | 18.05 | 18.28 | 8,201,112 | +0.15(+0.85%) |
Sep 14, 2017 | 18.06 | 18.29 | 18.03 | 18.13 | 3,844,343 | +0.00(+0.02%) |
Sep 13, 2017 | 18.08 | 18.22 | 18.02 | 18.12 | 4,323,888 | +0.00(+0.00%) |
Sep 12, 2017 | 17.92 | 18.20 | 17.88 | 18.12 | 3,901,137 | +0.25(+1.37%) |
Sep 11, 2017 | 17.87 | 18.07 | 17.78 | 17.88 | 6,879,178 | +0.11(+0.63%) |
Sep 08, 2017 | 17.44 | 17.77 | 17.32 | 17.77 | 5,608,066 | +0.32(+1.81%) |
Sep 07, 2017 | 17.40 | 17.65 | 16.96 | 17.45 | 11,889,064 | -0.18(-1.04%) |
Sep 06, 2017 | 17.64 | 17.85 | 17.55 | 17.63 | 6,224,629 | +0.14(+0.79%) |
Sep 05, 2017 | 17.65 | 17.74 | 17.42 | 17.50 | 4,577,624 | -0.18(-1.04%) |
Sep 01, 2017 | 17.85 | 17.91 | 17.67 | 17.68 | 4,305,482 | -0.08(-0.44%) |
Aug 31, 2017 | 17.56 | 17.84 | 17.45 | 17.76 | 5,855,403 | +0.25(+1.45%) |
Aug 30, 2017 | 17.17 | 17.55 | 17.09 | 17.50 | 4,350,983 | +0.27(+1.57%) |
Aug 29, 2017 | 17.23 | 17.46 | 17.11 | 17.23 | 4,193,752 | -0.07(-0.41%) |
Aug 28, 2017 | 17.38 | 17.51 | 17.17 | 17.30 | 5,882,310 | +0.05(+0.29%) |
Aug 25, 2017 | 17.21 | 17.38 | 17.10 | 17.25 | 6,161,465 | +0.13(+0.75%) |
Aug 24, 2017 | 17.20 | 17.32 | 17.03 | 17.13 | 5,385,330 | -0.00(-0.02%) |
Aug 23, 2017 | 17.17 | 17.18 | 17.00 | 17.13 | 6,171,656 | -0.10(-0.58%) |
Aug 22, 2017 | 16.73 | 17.27 | 16.65 | 17.23 | 8,420,237 | +0.60(+3.58%) |
Aug 21, 2017 | 16.89 | 16.90 | 16.56 | 16.63 | 14,218,984 | -0.30(-1.74%) |
Aug 18, 2017 | 17.30 | 17.35 | 16.92 | 16.93 | 8,134,491 | -0.39(-2.24%) |
Aug 17, 2017 | 17.86 | 17.88 | 17.31 | 17.32 | 8,459,127 | -0.62(-3.43%) |
Aug 16, 2017 | 17.78 | 17.94 | 17.75 | 17.93 | 3,969,817 | +0.14(+0.77%) |
Aug 15, 2017 | 17.99 | 17.99 | 17.77 | 17.80 | 3,615,225 | -0.17(-0.97%) |
Aug 14, 2017 | 17.80 | 18.05 | 17.77 | 17.97 | 2,994,508 | +0.24(+1.34%) |
Aug 11, 2017 | 17.66 | 17.90 | 17.57 | 17.73 | 3,853,084 | +0.10(+0.59%) |
Aug 10, 2017 | 17.85 | 17.96 | 17.60 | 17.63 | 4,670,498 | -0.31(-1.72%) |
Aug 09, 2017 | 17.70 | 17.95 | 17.57 | 17.94 | 4,827,801 | +0.25(+1.44%) |
Aug 08, 2017 | 17.90 | 17.96 | 17.67 | 17.68 | 4,813,545 | -0.24(-1.35%) |
Aug 07, 2017 | 18.25 | 18.29 | 17.92 | 17.92 | 4,082,792 | -0.33(-1.80%) |
Aug 04, 2017 | 17.85 | 18.29 | 17.85 | 18.25 | 9,113,563 | +0.54(+3.03%) |
Aug 03, 2017 | 17.88 | 17.94 | 17.67 | 17.72 | 5,686,923 | -0.17(-0.95%) |
Aug 02, 2017 | 17.94 | 17.98 | 17.67 | 17.89 | 6,863,809 | -0.00(-0.02%) |
Aug 01, 2017 | 17.93 | 17.96 | 17.60 | 17.89 | 7,995,352 | +0.01(+0.07%) |
Jul 31, 2017 | 18.15 | 18.22 | 17.78 | 17.88 | 5,746,708 | -0.25(-1.36%) |
Jul 28, 2017 | 18.20 | 18.30 | 18.01 | 18.12 | 7,520,752 | -0.10(-0.57%) |
Jul 27, 2017 | 18.15 | 18.34 | 18.02 | 18.23 | 11,246,354 | -0.04(-0.21%) |
Jul 26, 2017 | 18.40 | 18.45 | 18.20 | 18.27 | 6,484,372 | -0.08(-0.43%) |
Jul 25, 2017 | 18.06 | 18.49 | 18.00 | 18.34 | 9,191,182 | +0.44(+2.44%) |
Jul 24, 2017 | 17.62 | 17.96 | 17.58 | 17.91 | 8,764,562 | +0.39(+2.23%) |
Jul 21, 2017 | 17.65 | 17.85 | 17.43 | 17.52 | 11,456,693 | -0.27(-1.53%) |
Jul 20, 2017 | 17.89 | 17.60 | 17.79 | 9,003,724 | +0.16(+0.91%) | |
Jul 19, 2017 | 17.97 | 18.00 | 17.30 | 17.63 | 17,050,744 | -0.31(-1.70%) |
Jul 18, 2017 | 17.54 | 17.97 | 17.51 | 17.93 | 8,378,486 | +0.38(+2.16%) |
Jul 17, 2017 | 17.69 | 17.77 | 17.45 | 17.55 | 8,123,298 | -0.16(-0.89%) |
Jul 14, 2017 | 17.93 | 18.16 | 17.69 | 17.71 | 8,557,217 | -0.12(-0.67%) |
Jul 13, 2017 | 17.91 | 17.91 | 17.53 | 17.83 | 24,628,852 | +0.19(+1.05%) |
Jul 12, 2017 | 19.16 | 19.25 | 16.96 | 17.64 | 43,812,288 | -0.36(-2.00%) |
Jul 11, 2017 | 18.11 | 18.16 | 17.78 | 18.00 | 10,921,162 | -0.07(-0.37%) |
Jul 10, 2017 | 18.07 | 18.22 | 17.91 | 18.07 | 6,895,249 | -0.06(-0.32%) |
Jul 07, 2017 | 18.23 | 18.26 | 18.02 | 18.13 | 4,213,280 | -0.07(-0.41%) |
Jul 06, 2017 | 18.17 | 18.46 | 18.08 | 18.20 | 5,881,975 | -0.04(-0.23%) |
Jul 05, 2017 | 18.24 | 18.29 | 18.00 | 18.24 | 8,423,579 | +0.05(+0.27%) |
Jul 03, 2017 | 17.85 | 18.24 | 17.85 | 18.19 | 3,603,186 | +0.21(+1.19%) |
Jun 30, 2017 | 17.74 | 18.06 | 17.61 | 17.98 | 4,589,484 | +0.41(+2.35%) |
Jun 29, 2017 | 17.55 | 17.67 | 17.37 | 17.57 | 6,575,297 | +0.03(+0.19%) |
Jun 28, 2017 | 17.51 | 17.63 | 17.48 | 17.53 | 12,019,449 | +0.14(+0.81%) |
Jun 27, 2017 | 17.72 | 17.74 | 17.34 | 17.39 | 5,979,166 | -0.22(-1.27%) |
Jun 26, 2017 | 17.74 | 17.79 | 17.50 | 17.62 | 4,760,185 | -0.09(-0.51%) |
Jun 23, 2017 | 17.90 | 17.71 | 6,393,629 | +0.03(+0.19%) | ||
Jun 22, 2017 | 17.67 | 17.81 | 17.60 | 17.67 | 4,543,924 | +0.03(+0.19%) |
Jun 21, 2017 | 17.89 | 17.89 | 17.57 | 17.64 | 4,363,173 | -0.21(-1.16%) |
Jun 20, 2017 | 18.40 | 18.41 | 17.84 | 17.85 | 4,118,837 | -0.58(-3.16%) |
Jun 19, 2017 | 18.49 | 18.59 | 18.34 | 18.43 | 6,548,360 | +0.09(+0.50%) |
Jun 16, 2017 | 17.85 | 18.35 | 17.85 | 18.34 | 10,726,907 | +0.31(+1.72%) |
Jun 15, 2017 | 17.77 | 18.11 | 17.77 | 18.03 | 5,057,654 | +0.19(+1.07%) |
Jun 14, 2017 | 17.96 | 18.01 | 17.64 | 17.84 | 7,086,316 | -0.10(-0.53%) |
Jun 13, 2017 | 18.10 | 18.22 | 17.86 | 17.93 | 8,003,693 | -0.24(-1.30%) |
Jun 12, 2017 | 17.93 | 18.40 | 17.78 | 18.17 | 7,946,307 | +0.19(+1.08%) |
Jun 09, 2017 | 17.52 | 18.08 | 17.52 | 17.98 | 9,624,971 | +0.45(+2.59%) |
Jun 08, 2017 | 17.30 | 17.65 | 17.29 | 17.52 | 6,926,390 | +0.10(+0.59%) |
Jun 07, 2017 | 17.42 | 17.72 | 17.39 | 17.42 | 8,580,123 | +0.03(+0.17%) |
Jun 06, 2017 | 18.09 | 18.17 | 17.29 | 17.39 | 17,070,820 | -1.05(-5.71%) |
Jun 05, 2017 | 18.29 | 18.59 | 18.19 | 18.44 | 9,072,825 | +0.16(+0.86%) |
Jun 02, 2017 | 18.93 | 18.93 | 18.19 | 18.29 | 11,255,116 | +0.27(+1.51%) |
Jun 01, 2017 | 17.87 | 18.10 | 17.74 | 18.01 | 7,266,585 | +0.18(+1.02%) |
May 31, 2017 | 17.84 | 17.85 | 17.50 | 17.83 | 8,840,236 | -0.04(-0.23%) |
May 30, 2017 | 17.98 | 18.04 | 17.82 | 17.87 | 5,613,443 | -0.08(-0.46%) |
May 26, 2017 | 17.88 | 18.07 | 17.79 | 17.95 | 7,910,870 | +0.07(+0.42%) |
May 25, 2017 | 18.07 | 18.08 | 17.80 | 17.88 | 7,931,159 | -0.14(-0.80%) |
May 24, 2017 | 17.72 | 18.33 | 17.72 | 18.02 | 5,217,007 | -0.25(-1.36%) |
May 23, 2017 | 18.34 | 18.37 | 18.10 | 18.27 | 3,684,845 | -0.05(-0.29%) |
May 22, 2017 | 18.00 | 18.35 | 17.98 | 18.33 | 5,312,569 | +0.33(+1.81%) |
May 19, 2017 | 17.76 | 18.16 | 17.69 | 18.00 | 7,340,214 | +0.26(+1.49%) |
May 18, 2017 | 17.43 | 17.83 | 17.31 | 17.74 | 10,477,099 | +0.26(+1.51%) |
May 17, 2017 | 18.01 | 18.09 | 17.45 | 17.47 | 11,368,351 | -0.69(-3.78%) |
May 16, 2017 | 18.21 | 18.29 | 18.02 | 18.16 | 8,847,022 | -0.10(-0.54%) |
May 15, 2017 | 18.59 | 18.60 | 18.15 | 18.26 | 7,385,687 | -0.22(-1.21%) |
May 12, 2017 | 18.53 | 18.59 | 18.39 | 18.48 | 4,612,223 | -0.10(-0.53%) |
May 11, 2017 | 18.69 | 18.73 | 18.33 | 18.58 | 5,511,862 | -0.21(-1.12%) |
May 10, 2017 | 18.78 | 18.88 | 18.60 | 18.79 | 5,154,242 | -0.00(-0.02%) |
May 09, 2017 | 18.92 | 19.00 | 18.71 | 18.79 | 6,048,463 | -0.12(-0.65%) |
May 08, 2017 | 18.83 | 18.98 | 18.77 | 18.92 | 5,109,275 | +0.05(+0.26%) |
May 05, 2017 | 18.79 | 18.93 | 18.59 | 18.87 | 5,659,761 | +0.06(+0.33%) |
May 04, 2017 | 19.09 | 19.25 | 18.63 | 18.81 | 9,968,990 | +0.12(+0.62%) |
May 03, 2017 | 18.50 | 18.83 | 18.50 | 18.69 | 7,306,124 | +0.07(+0.38%) |
May 02, 2017 | 18.51 | 18.64 | 18.45 | 18.62 | 7,266,466 | +0.23(+1.23%) |
May 01, 2017 | 18.53 | 18.53 | 18.12 | 18.39 | 8,994,545 | -0.06(-0.34%) |
Apr 28, 2017 | 18.75 | 18.75 | 18.43 | 18.45 | 6,037,019 | -0.29(-1.54%) |
Apr 27, 2017 | 18.95 | 18.99 | 18.63 | 18.74 | 6,274,968 | -0.18(-0.94%) |
Apr 26, 2017 | 18.91 | 19.00 | 18.83 | 18.92 | 5,162,082 | +0.04(+0.20%) |
Apr 25, 2017 | 18.97 | 18.71 | 18.88 | 7,318,637 | +0.13(+0.68%) | |
Apr 24, 2017 | 19.09 | 19.14 | 18.68 | 18.76 | 8,005,484 | -0.00(-0.02%) |
Apr 21, 2017 | 18.70 | 18.82 | 18.53 | 18.76 | 6,742,894 | +0.11(+0.59%) |
Apr 20, 2017 | 18.69 | 18.84 | 18.59 | 18.65 | 8,854,841 | +0.01(+0.04%) |
Apr 19, 2017 | 18.47 | 18.66 | 18.30 | 18.64 | 15,680,607 | +0.49(+2.69%) |
Apr 18, 2017 | 18.47 | 18.70 | 18.14 | 18.15 | 16,566,689 | -0.63(-3.36%) |
Apr 17, 2017 | 18.70 | 18.81 | 18.54 | 18.78 | 7,605,077 | +0.11(+0.57%) |
Apr 13, 2017 | 19.07 | 19.30 | 18.67 | 18.68 | 11,768,098 | -0.31(-1.62%) |
Apr 12, 2017 | 19.69 | 19.76 | 18.96 | 18.99 | 29,802,136 | -1.66(-8.04%) |
Apr 11, 2017 | 20.67 | 20.71 | 20.29 | 20.65 | 9,479,635 | -0.04(-0.18%) |
Apr 10, 2017 | 20.67 | 20.77 | 20.45 | 20.68 | 6,880,043 | +0.08(+0.40%) |
Apr 07, 2017 | 20.92 | 20.97 | 20.53 | 20.60 | 7,475,110 | -0.30(-1.41%) |
Apr 06, 2017 | 21.21 | 21.22 | 20.85 | 20.90 | 6,971,241 | -0.31(-1.47%) |
Apr 05, 2017 | 21.36 | 21.63 | 21.17 | 21.21 | 6,281,102 | -0.02(-0.10%) |
Apr 04, 2017 | 20.98 | 21.31 | 20.93 | 21.23 | 5,003,950 | +0.18(+0.84%) |