Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 13.65 | 13.69 | 13.49 | 13.51 | 3,391,970 | -0.11(-0.81%) |
May 30, 2018 | 13.82 | 13.90 | 13.61 | 13.62 | 2,401,553 | -0.18(-1.30%) |
May 29, 2018 | 13.74 | 13.84 | 13.62 | 13.80 | 3,280,444 | -0.08(-0.58%) |
May 25, 2018 | 13.88 | 13.88 | 13.88 | 0 | +0.16(+1.17%) | |
May 24, 2018 | 14.02 | 14.08 | 13.66 | 13.72 | 6,458,092 | -0.29(-2.07%) |
May 23, 2018 | 14.06 | 14.06 | 13.81 | 14.01 | 6,016,956 | -0.06(-0.43%) |
May 22, 2018 | 13.94 | 14.14 | 13.86 | 14.07 | 8,313,634 | +0.12(+0.86%) |
May 21, 2018 | 13.76 | 13.99 | 13.59 | 13.95 | 10,728,139 | +0.25(+1.82%) |
May 18, 2018 | 13.11 | 13.72 | 13.11 | 13.70 | 4,573,861 | +0.56(+4.26%) |
May 17, 2018 | 12.99 | 13.37 | 12.94 | 13.14 | 5,810,643 | +0.16(+1.23%) |
May 16, 2018 | 12.74 | 13.02 | 12.55 | 12.98 | 5,164,721 | +0.22(+1.72%) |
May 15, 2018 | 12.94 | 12.95 | 12.70 | 12.76 | 2,713,784 | -0.19(-1.47%) |
May 14, 2018 | 12.98 | 13.37 | 12.90 | 12.95 | 5,620,804 | +0.02(+0.15%) |
May 11, 2018 | 13.50 | 13.63 | 12.81 | 12.93 | 8,620,019 | -0.57(-4.22%) |
May 10, 2018 | 12.79 | 13.59 | 12.18 | 13.50 | 21,381,540 | -1.78(-11.65%) |
May 09, 2018 | 15.21 | 15.31 | 15.08 | 15.28 | 3,587,487 | +0.10(+0.66%) |
May 08, 2018 | 15.29 | 15.40 | 15.13 | 15.18 | 2,556,052 | -0.01(-0.07%) |
May 07, 2018 | 14.90 | 15.24 | 14.88 | 15.19 | 1,729,884 | +0.31(+2.08%) |
May 04, 2018 | 14.61 | 15.04 | 14.56 | 14.88 | 2,026,840 | +0.22(+1.50%) |
May 03, 2018 | 14.55 | 14.72 | 14.45 | 14.66 | 1,048,855 | +0.07(+0.48%) |
May 02, 2018 | 14.83 | 14.88 | 14.58 | 14.59 | 1,228,430 | -0.18(-1.22%) |
May 01, 2018 | 14.70 | 14.80 | 14.54 | 14.77 | 1,341,437 | +0.05(+0.34%) |
Apr 30, 2018 | 14.80 | 14.90 | 14.66 | 14.72 | 1,078,709 | -0.06(-0.41%) |
Apr 27, 2018 | 14.82 | 14.90 | 14.67 | 14.78 | 1,814,832 | -0.03(-0.20%) |
Apr 26, 2018 | 14.70 | 14.92 | 14.64 | 14.81 | 994,317 | +0.17(+1.16%) |
Apr 25, 2018 | 14.72 | 14.81 | 14.50 | 14.64 | 1,391,242 | -0.12(-0.81%) |
Apr 24, 2018 | 14.96 | 15.09 | 14.60 | 14.76 | 1,227,890 | -0.15(-1.01%) |
Apr 23, 2018 | 15.00 | 15.12 | 14.84 | 14.91 | 767,003 | -0.10(-0.67%) |
Apr 20, 2018 | 15.14 | 15.29 | 14.96 | 15.01 | 1,371,917 | -0.18(-1.18%) |
Apr 19, 2018 | 15.23 | 15.35 | 15.08 | 15.19 | 985,764 | -0.12(-0.78%) |
Apr 18, 2018 | 15.41 | 15.52 | 15.28 | 15.31 | 1,301,359 | -0.10(-0.65%) |
Apr 17, 2018 | 15.13 | 15.61 | 15.13 | 15.41 | 2,022,082 | +0.35(+2.32%) |
Apr 16, 2018 | 14.93 | 15.19 | 14.83 | 15.06 | 1,427,969 | +0.18(+1.21%) |
Apr 13, 2018 | 15.12 | 15.15 | 14.80 | 14.88 | 1,209,002 | -0.16(-1.06%) |
Apr 12, 2018 | 15.15 | 15.18 | 14.96 | 15.04 | 1,377,780 | +0.01(+0.07%) |
Apr 11, 2018 | 14.96 | 15.17 | 14.90 | 15.03 | 1,347,200 | -0.02(-0.13%) |
Apr 10, 2018 | 15.10 | 15.27 | 14.67 | 15.05 | 2,667,131 | +0.12(+0.80%) |
Apr 09, 2018 | 15.10 | 15.21 | 14.91 | 14.93 | 1,611,866 | -0.08(-0.53%) |
Apr 06, 2018 | 15.21 | 15.35 | 14.95 | 15.01 | 1,227,303 | -0.32(-2.09%) |
Apr 05, 2018 | 15.40 | 15.60 | 15.28 | 15.33 | 1,584,331 | +0.04(+0.26%) |
Apr 04, 2018 | 14.99 | 15.31 | 14.89 | 15.29 | 2,964,180 | +0.05(+0.33%) |
Apr 03, 2018 | 15.42 | 15.44 | 15.02 | 15.24 | 2,195,935 | -0.06(-0.39%) |
Apr 02, 2018 | 15.68 | 15.75 | 15.17 | 15.30 | 1,892,334 | -0.45(-2.86%) |
Mar 29, 2018 | 15.75 | 15.75 | 15.75 | 0 | +0.46(+3.01%) | |
Mar 28, 2018 | 15.59 | 15.77 | 15.28 | 15.29 | 2,696,631 | -0.24(-1.55%) |
Mar 27, 2018 | 16.19 | 16.26 | 15.45 | 15.53 | 3,535,443 | -0.55(-3.42%) |
Mar 26, 2018 | 16.02 | 16.06 | 15.79 | 16.08 | 2,385,667 | +0.26(+1.64%) |
Mar 23, 2018 | 16.41 | 16.48 | 15.80 | 15.82 | 2,284,151 | -0.53(-3.24%) |
Mar 22, 2018 | 16.85 | 17.57 | 16.33 | 16.35 | 5,457,295 | -0.50(-2.97%) |
Mar 21, 2018 | 16.93 | 17.02 | 16.79 | 16.85 | 1,531,992 | -0.13(-0.77%) |
Mar 20, 2018 | 17.16 | 17.22 | 16.93 | 16.98 | 1,257,380 | -0.19(-1.11%) |
Mar 19, 2018 | 17.31 | 17.38 | 16.98 | 17.17 | 1,423,952 | -0.26(-1.49%) |
Mar 16, 2018 | 17.70 | 17.98 | 17.37 | 17.43 | 2,968,738 | -0.25(-1.41%) |
Mar 15, 2018 | 17.35 | 17.77 | 17.20 | 17.68 | 4,321,685 | +0.20(+1.14%) |
Mar 14, 2018 | 17.51 | 17.62 | 17.23 | 17.48 | 1,778,157 | +0.08(+0.46%) |
Mar 13, 2018 | 17.97 | 18.03 | 17.36 | 17.40 | 3,603,693 | -0.56(-3.12%) |
Mar 12, 2018 | 17.56 | 18.17 | 17.39 | 17.96 | 4,579,135 | +0.39(+2.22%) |
Mar 09, 2018 | 17.61 | 17.74 | 17.33 | 17.57 | 2,823,325 | -0.01(-0.06%) |
Mar 08, 2018 | 16.81 | 17.59 | 16.75 | 17.58 | 5,219,411 | +0.87(+5.21%) |
Mar 07, 2018 | 16.22 | 16.74 | 16.14 | 16.71 | 2,576,658 | +0.40(+2.45%) |
Mar 06, 2018 | 16.45 | 16.56 | 16.27 | 16.31 | 1,264,931 | -0.05(-0.31%) |
Mar 05, 2018 | 16.35 | 16.52 | 16.27 | 16.36 | 1,664,173 | -0.02(-0.12%) |
Mar 02, 2018 | 15.89 | 16.39 | 15.83 | 16.38 | 1,220,440 | +0.33(+2.06%) |
Mar 01, 2018 | 16.11 | 16.28 | 15.84 | 16.05 | 2,155,186 | -0.01(-0.06%) |
Feb 28, 2018 | 16.07 | 16.28 | 16.05 | 16.06 | 1,882,916 | +0.02(+0.12%) |
Feb 27, 2018 | 16.36 | 16.40 | 16.04 | 16.04 | 1,225,902 | -0.29(-1.78%) |
Feb 26, 2018 | 16.26 | 16.43 | 16.21 | 16.33 | 1,288,856 | +0.09(+0.55%) |
Feb 23, 2018 | 16.24 | 16.30 | 16.05 | 16.24 | 1,413,063 | +0.03(+0.19%) |
Feb 22, 2018 | 16.19 | 16.50 | 16.18 | 16.21 | 1,689,253 | -0.07(-0.43%) |
Feb 21, 2018 | 16.61 | 16.72 | 16.27 | 16.28 | 2,243,389 | -0.28(-1.69%) |
Feb 20, 2018 | 16.53 | 16.86 | 16.51 | 16.56 | 2,172,787 | -0.10(-0.60%) |
Feb 16, 2018 | 16.66 | 16.66 | 16.66 | 0 | +0.06(+0.36%) | |
Feb 15, 2018 | 16.41 | 16.76 | 16.41 | 16.60 | 2,356,750 | +0.18(+1.10%) |
Feb 14, 2018 | 16.01 | 16.45 | 15.99 | 16.42 | 2,698,823 | +0.31(+1.92%) |
Feb 13, 2018 | 15.95 | 16.29 | 15.95 | 16.11 | 1,808,317 | +0.01(+0.06%) |
Feb 12, 2018 | 16.17 | 16.39 | 15.89 | 16.10 | 7,466,374 | +0.00(+0.00%) |
Feb 09, 2018 | 16.80 | 16.90 | 15.61 | 16.10 | 6,245,706 | -0.21(-1.29%) |
Feb 08, 2018 | 17.13 | 17.23 | 16.30 | 16.31 | 2,808,677 | -0.75(-4.40%) |
Feb 07, 2018 | 16.98 | 17.23 | 16.89 | 17.06 | 2,748,304 | +0.09(+0.53%) |
Feb 06, 2018 | 16.51 | 17.04 | 16.30 | 16.97 | 3,469,456 | -0.16(-0.91%) |
Feb 05, 2018 | 17.32 | 17.65 | 16.87 | 17.12 | 1,762,286 | -0.34(-1.97%) |
Feb 02, 2018 | 17.67 | 17.73 | 17.37 | 17.47 | 1,710,384 | -0.23(-1.30%) |
Feb 01, 2018 | 17.75 | 17.83 | 17.58 | 17.70 | 1,996,633 | -0.11(-0.62%) |
Jan 31, 2018 | 17.72 | 17.89 | 17.58 | 17.81 | 1,812,914 | +0.13(+0.74%) |
Jan 30, 2018 | 17.70 | 17.82 | 17.54 | 17.68 | 2,316,359 | -0.17(-0.95%) |
Jan 29, 2018 | 18.09 | 18.10 | 17.82 | 17.85 | 2,347,965 | -0.29(-1.60%) |
Jan 26, 2018 | 17.96 | 18.18 | 17.71 | 18.14 | 1,983,639 | +0.22(+1.23%) |
Jan 25, 2018 | 18.11 | 18.25 | 17.85 | 17.92 | 2,037,157 | -0.19(-1.05%) |
Jan 24, 2018 | 18.40 | 18.55 | 18.07 | 18.11 | 2,538,843 | -0.25(-1.36%) |
Jan 23, 2018 | 18.46 | 18.75 | 18.18 | 18.36 | 6,213,932 | -0.32(-1.71%) |
Jan 22, 2018 | 18.50 | 18.73 | 17.75 | 18.68 | 8,892,812 | +1.67(+9.82%) |
Jan 19, 2018 | 16.72 | 17.06 | 16.65 | 17.01 | 2,349,310 | +0.30(+1.80%) |
Jan 18, 2018 | 17.01 | 17.10 | 16.68 | 16.71 | 1,914,031 | -0.26(-1.53%) |
Jan 17, 2018 | 17.11 | 17.20 | 16.94 | 16.97 | 1,820,309 | -0.12(-0.70%) |
Jan 16, 2018 | 17.17 | 17.40 | 17.07 | 17.09 | 2,608,885 | +0.00(+0.00%) |
Jan 12, 2018 | 17.09 | 17.09 | 17.09 | 0 | -0.04(-0.23%) | |
Jan 11, 2018 | 17.33 | 17.40 | 17.01 | 17.13 | 2,265,484 | -0.19(-1.10%) |
Jan 10, 2018 | 17.12 | 17.32 | 3,035,413 | -0.10(-0.57%) | ||
Jan 09, 2018 | 17.29 | 17.65 | 17.07 | 17.42 | 5,478,184 | +0.31(+1.81%) |
Jan 08, 2018 | 16.94 | 17.19 | 16.72 | 17.11 | 3,162,628 | +0.15(+0.88%) |
Jan 05, 2018 | 17.15 | 17.31 | 16.96 | 16.96 | 2,201,759 | -0.15(-0.88%) |
Jan 04, 2018 | 17.01 | 17.29 | 17.00 | 17.11 | 2,957,034 | +0.17(+1.00%) |
Jan 03, 2018 | 16.80 | 17.01 | 16.70 | 16.94 | 3,090,075 | +0.32(+1.93%) |
Jan 02, 2018 | 16.45 | 16.65 | 16.37 | 16.62 | 1,704,881 | +0.27(+1.65%) |
Dec 29, 2017 | 16.35 | 16.35 | 16.35 | 0 | -0.03(-0.18%) | |
Dec 28, 2017 | 16.47 | 16.50 | 16.30 | 16.38 | 1,693,357 | -0.04(-0.24%) |
Dec 27, 2017 | 16.45 | 16.59 | 16.32 | 16.42 | 2,050,237 | -0.04(-0.24%) |
Dec 26, 2017 | 16.50 | 16.50 | 16.29 | 16.46 | 867,334 | -0.09(-0.54%) |
Dec 22, 2017 | 16.52 | 16.65 | 16.43 | 16.55 | 1,506,539 | +0.03(+0.18%) |
Dec 21, 2017 | 16.48 | 16.60 | 16.43 | 16.52 | 1,738,972 | +0.05(+0.30%) |
Dec 20, 2017 | 16.67 | 16.69 | 16.45 | 16.47 | 2,656,666 | -0.11(-0.66%) |
Dec 19, 2017 | 16.70 | 16.77 | 16.46 | 16.58 | 4,194,347 | -0.06(-0.36%) |
Dec 18, 2017 | 16.98 | 17.04 | 16.52 | 16.64 | 6,028,264 | -0.23(-1.36%) |
Dec 15, 2017 | 16.68 | 16.96 | 16.55 | 16.87 | 3,627,132 | +0.28(+1.69%) |
Dec 14, 2017 | 16.61 | 16.79 | 16.49 | 16.59 | 3,242,359 | -0.01(-0.06%) |
Dec 13, 2017 | 16.36 | 17.03 | 16.35 | 16.60 | 8,128,707 | +0.21(+1.28%) |
Dec 12, 2017 | 15.73 | 16.45 | 15.66 | 16.39 | 5,508,957 | +0.75(+4.80%) |
Dec 11, 2017 | 15.58 | 15.78 | 15.46 | 15.64 | 2,937,442 | +0.04(+0.26%) |
Dec 08, 2017 | 15.59 | 15.71 | 15.47 | 15.60 | 2,264,989 | +0.09(+0.58%) |
Dec 07, 2017 | 15.43 | 15.61 | 15.33 | 15.51 | 3,162,265 | +0.02(+0.13%) |
Dec 06, 2017 | 14.81 | 15.60 | 15.06 | 15.49 | 5,515,851 | +0.43(+2.86%) |
Dec 05, 2017 | 15.25 | 15.33 | 14.97 | 15.06 | 4,130,723 | -0.23(-1.50%) |
Dec 04, 2017 | 15.99 | 15.27 | 15.29 | 4,157,840 | -0.51(-3.23%) | |
Dec 01, 2017 | 15.92 | 15.54 | 15.80 | 5,734,050 | +0.26(+1.67%) | |
Nov 30, 2017 | 16.57 | 16.59 | 15.24 | 15.54 | 24,578,952 | -0.83(-5.07%) |
Nov 29, 2017 | 17.20 | 17.72 | 16.31 | 16.37 | 18,896,932 | +0.51(+3.22%) |
Nov 28, 2017 | 15.24 | 15.94 | 15.20 | 15.86 | 7,287,704 | +0.55(+3.59%) |
Nov 27, 2017 | 15.46 | 15.56 | 15.01 | 15.31 | 4,273,356 | +0.57(+3.87%) |
Nov 24, 2017 | 14.64 | 14.82 | 14.53 | 14.74 | 1,312,040 | +0.11(+0.75%) |
Nov 22, 2017 | 14.65 | 14.88 | 14.50 | 14.63 | 2,954,360 | -0.04(-0.27%) |
Nov 21, 2017 | 14.55 | 14.76 | 14.45 | 14.67 | 3,203,370 | +0.15(+1.03%) |
Nov 20, 2017 | 14.46 | 14.54 | 14.28 | 14.52 | 1,987,916 | +0.08(+0.55%) |
Nov 17, 2017 | 14.46 | 14.47 | 14.25 | 14.44 | 2,178,677 | +0.00(+0.00%) |
Nov 16, 2017 | 14.31 | 14.51 | 14.20 | 14.44 | 1,832,016 | +0.25(+1.76%) |
Nov 15, 2017 | 14.23 | 14.38 | 14.02 | 14.19 | 2,689,060 | -0.10(-0.70%) |
Nov 14, 2017 | 14.65 | 14.65 | 14.26 | 14.29 | 4,051,575 | -0.47(-3.18%) |
Nov 13, 2017 | 14.68 | 14.93 | 14.46 | 14.76 | 2,305,551 | -0.03(-0.20%) |
Nov 10, 2017 | 14.94 | 15.06 | 14.78 | 14.79 | 1,686,274 | -0.20(-1.33%) |
Nov 09, 2017 | 15.01 | 15.36 | 14.77 | 14.99 | 2,502,934 | -0.14(-0.93%) |
Nov 08, 2017 | 14.94 | 15.14 | 14.84 | 15.13 | 1,450,878 | +0.17(+1.14%) |
Nov 07, 2017 | 15.29 | 15.29 | 14.85 | 14.96 | 2,436,107 | -0.31(-2.03%) |
Nov 06, 2017 | 15.30 | 15.30 | 14.98 | 15.27 | 2,281,374 | -0.04(-0.26%) |
Nov 03, 2017 | 15.50 | 15.50 | 15.03 | 15.31 | 2,405,495 | -0.09(-0.58%) |
Nov 02, 2017 | 15.54 | 16.00 | 15.07 | 15.40 | 4,883,096 | +0.65(+4.41%) |
Nov 01, 2017 | 14.75 | 15.05 | 14.64 | 14.75 | 2,397,267 | +0.01(+0.07%) |
Oct 31, 2017 | 14.78 | 14.93 | 14.70 | 14.74 | 3,280,837 | -0.02(-0.14%) |
Oct 30, 2017 | 14.93 | 15.06 | 14.72 | 14.76 | 1,945,574 | -0.18(-1.20%) |
Oct 27, 2017 | 15.32 | 15.35 | 14.79 | 14.94 | 2,389,374 | -0.29(-1.90%) |
Oct 26, 2017 | 14.94 | 15.29 | 14.75 | 15.23 | 4,190,311 | +0.28(+1.87%) |
Oct 25, 2017 | 14.98 | 15.10 | 14.75 | 14.95 | 2,046,528 | -0.10(-0.66%) |
Oct 24, 2017 | 15.29 | 15.42 | 15.02 | 15.05 | 2,462,650 | -0.26(-1.70%) |
Oct 23, 2017 | 15.65 | 15.65 | 15.29 | 15.31 | 1,291,136 | -0.34(-2.17%) |
Oct 20, 2017 | 15.34 | 15.78 | 15.27 | 15.65 | 2,144,025 | +0.33(+2.15%) |
Oct 19, 2017 | 15.51 | 15.56 | 15.22 | 15.32 | 2,740,341 | -0.34(-2.17%) |
Oct 18, 2017 | 15.57 | 15.66 | 15.41 | 15.66 | 1,845,578 | +0.09(+0.58%) |
Oct 17, 2017 | 15.54 | 15.67 | 15.48 | 15.57 | 1,652,243 | +0.05(+0.32%) |
Oct 16, 2017 | 15.77 | 15.80 | 15.46 | 15.52 | 1,355,180 | -0.23(-1.46%) |
Oct 13, 2017 | 15.89 | 15.98 | 15.73 | 15.75 | 1,466,164 | -0.11(-0.69%) |
Oct 12, 2017 | 15.75 | 15.98 | 15.75 | 15.86 | 1,492,755 | +0.06(+0.38%) |
Oct 11, 2017 | 15.91 | 15.94 | 15.68 | 15.80 | 1,771,088 | -0.11(-0.69%) |
Oct 10, 2017 | 15.90 | 16.07 | 15.86 | 15.91 | 1,636,084 | +0.02(+0.13%) |
Oct 09, 2017 | 15.96 | 16.00 | 15.84 | 15.89 | 966,544 | -0.11(-0.69%) |
Oct 06, 2017 | 15.82 | 16.06 | 15.76 | 16.00 | 2,453,147 | +0.13(+0.82%) |
Oct 05, 2017 | 16.00 | 16.00 | 15.78 | 15.87 | 1,804,460 | -0.07(-0.44%) |
Oct 04, 2017 | 15.87 | 16.09 | 15.75 | 15.94 | 2,393,889 | +0.07(+0.44%) |
Oct 03, 2017 | 15.90 | 15.97 | 15.75 | 15.87 | 1,441,316 | -0.03(-0.19%) |
Oct 02, 2017 | 15.72 | 15.93 | 15.53 | 15.90 | 1,921,729 | +0.18(+1.15%) |
Sep 29, 2017 | 15.51 | 15.89 | 15.45 | 15.72 | 7,686,110 | +0.22(+1.42%) |
Sep 28, 2017 | 15.55 | 15.59 | 15.39 | 15.50 | 2,469,180 | -0.05(-0.32%) |
Sep 27, 2017 | 15.50 | 15.71 | 15.39 | 15.55 | 1,862,636 | +0.11(+0.71%) |
Sep 26, 2017 | 15.81 | 15.81 | 15.38 | 15.44 | 3,435,299 | -0.31(-1.97%) |
Sep 25, 2017 | 16.00 | 16.05 | 15.57 | 15.75 | 1,828,635 | -0.30(-1.87%) |
Sep 22, 2017 | 15.80 | 16.09 | 15.77 | 16.05 | 1,101,399 | +0.18(+1.13%) |
Sep 21, 2017 | 16.01 | 16.07 | 15.82 | 15.87 | 1,034,377 | -0.13(-0.81%) |
Sep 20, 2017 | 16.12 | 16.19 | 15.89 | 16.00 | 1,474,775 | -0.13(-0.81%) |
Sep 19, 2017 | 16.32 | 16.32 | 16.12 | 16.13 | 1,257,908 | -0.10(-0.62%) |
Sep 18, 2017 | 16.34 | 16.34 | 16.18 | 16.23 | 1,155,962 | -0.06(-0.37%) |
Sep 15, 2017 | 16.31 | 16.44 | 16.20 | 16.29 | 1,572,788 | -0.07(-0.43%) |
Sep 14, 2017 | 16.27 | 16.49 | 16.14 | 16.36 | 1,716,010 | +0.03(+0.18%) |
Sep 13, 2017 | 16.09 | 16.44 | 16.03 | 16.33 | 2,343,375 | +0.25(+1.55%) |
Sep 12, 2017 | 15.94 | 16.11 | 15.80 | 16.08 | 932,779 | +0.15(+0.94%) |
Sep 11, 2017 | 15.69 | 15.99 | 15.69 | 15.93 | 1,557,325 | +0.35(+2.25%) |
Sep 08, 2017 | 15.76 | 15.80 | 15.54 | 15.58 | 964,232 | -0.17(-1.08%) |
Sep 07, 2017 | 15.92 | 15.92 | 15.75 | 15.75 | 1,346,655 | -0.16(-1.01%) |
Sep 06, 2017 | 15.83 | 15.99 | 15.68 | 15.91 | 1,949,420 | +0.12(+0.76%) |
Sep 05, 2017 | 15.84 | 15.99 | 15.71 | 15.79 | 1,361,116 | -0.10(-0.63%) |
Sep 01, 2017 | 16.06 | 16.21 | 15.89 | 15.89 | 1,237,582 | -0.18(-1.12%) |
Aug 31, 2017 | 16.06 | 16.12 | 15.84 | 16.07 | 1,774,008 | +0.03(+0.19%) |
Aug 30, 2017 | 15.66 | 16.05 | 15.66 | 16.04 | 2,688,768 | +0.37(+2.36%) |
Aug 29, 2017 | 15.57 | 15.76 | 15.52 | 15.67 | 957,707 | -0.07(-0.44%) |
Aug 28, 2017 | 15.83 | 15.84 | 15.71 | 15.74 | 1,157,787 | -0.09(-0.57%) |
Aug 25, 2017 | 16.05 | 16.09 | 15.83 | 15.83 | 1,249,090 | -0.21(-1.31%) |
Aug 24, 2017 | 15.96 | 16.14 | 15.92 | 16.04 | 1,665,777 | +0.10(+0.63%) |
Aug 23, 2017 | 15.84 | 16.04 | 15.68 | 15.94 | 1,276,698 | +0.01(+0.06%) |
Aug 22, 2017 | 15.72 | 16.00 | 15.71 | 15.93 | 910,223 | +0.26(+1.66%) |
Aug 21, 2017 | 15.69 | 15.86 | 15.62 | 15.67 | 1,708,726 | -0.03(-0.19%) |
Aug 18, 2017 | 15.83 | 15.97 | 15.66 | 15.70 | 1,961,398 | -0.16(-1.01%) |
Aug 17, 2017 | 16.15 | 16.27 | 15.84 | 15.86 | 1,439,092 | -0.36(-2.22%) |
Aug 16, 2017 | 16.19 | 16.34 | 16.04 | 16.22 | 2,463,327 | +0.04(+0.25%) |
Aug 15, 2017 | 16.40 | 16.48 | 16.17 | 16.18 | 1,191,876 | -0.15(-0.92%) |
Aug 14, 2017 | 16.30 | 16.36 | 16.00 | 16.33 | 2,459,772 | +0.18(+1.11%) |
Aug 11, 2017 | 16.36 | 16.56 | 16.14 | 16.15 | 2,101,818 | -0.21(-1.28%) |
Aug 10, 2017 | 16.54 | 16.82 | 16.32 | 16.36 | 3,158,334 | -0.36(-2.15%) |
Aug 09, 2017 | 15.75 | 17.12 | 15.70 | 16.72 | 6,212,886 | -0.30(-1.76%) |
Aug 08, 2017 | 16.92 | 17.17 | 16.91 | 17.02 | 2,391,209 | +0.02(+0.12%) |
Aug 07, 2017 | 16.86 | 17.06 | 16.78 | 17.00 | 3,340,278 | +0.15(+0.89%) |
Aug 04, 2017 | 16.87 | 16.63 | 16.85 | 1,019,709 | +0.15(+0.90%) | |
Aug 03, 2017 | 16.87 | 16.95 | 16.60 | 16.70 | 1,920,881 | -0.16(-0.95%) |
Aug 02, 2017 | 17.37 | 17.37 | 16.81 | 16.86 | 1,621,466 | -0.44(-2.54%) |
Aug 01, 2017 | 17.36 | 17.36 | 17.02 | 17.30 | 1,716,448 | +0.00(+0.00%) |
Jul 31, 2017 | 17.31 | 17.41 | 17.11 | 17.30 | 1,799,226 | +0.04(+0.23%) |
Jul 28, 2017 | 16.99 | 17.31 | 16.96 | 17.26 | 1,317,106 | +0.17(+0.99%) |
Jul 27, 2017 | 17.47 | 17.50 | 16.89 | 17.09 | 1,768,414 | -0.27(-1.56%) |
Jul 26, 2017 | 17.47 | 17.47 | 17.26 | 17.36 | 1,264,686 | -0.03(-0.17%) |
Jul 25, 2017 | 17.48 | 17.52 | 17.32 | 17.39 | 1,890,749 | -0.06(-0.34%) |
Jul 24, 2017 | 17.13 | 17.52 | 17.06 | 17.45 | 3,320,099 | +0.25(+1.45%) |
Jul 21, 2017 | 16.31 | 17.47 | 16.20 | 17.20 | 5,388,839 | +0.35(+2.08%) |
Jul 20, 2017 | 17.57 | 16.60 | 16.85 | 5,196,979 | -0.70(-3.99%) | |
Jul 19, 2017 | 17.39 | 17.59 | 17.21 | 17.55 | 2,893,230 | +0.20(+1.15%) |
Jul 18, 2017 | 17.24 | 17.35 | 17.12 | 17.35 | 1,715,796 | +0.07(+0.41%) |
Jul 17, 2017 | 17.46 | 17.56 | 17.23 | 17.28 | 2,634,206 | -0.17(-0.97%) |
Jul 14, 2017 | 17.57 | 17.64 | 17.19 | 17.45 | 3,697,282 | -0.05(-0.29%) |
Jul 13, 2017 | 17.89 | 17.97 | 17.49 | 17.50 | 2,357,312 | -0.37(-2.07%) |
Jul 12, 2017 | 17.58 | 17.88 | 17.52 | 17.87 | 2,729,087 | +0.46(+2.64%) |
Jul 11, 2017 | 17.39 | 17.56 | 17.27 | 17.41 | 2,561,153 | -0.04(-0.23%) |
Jul 10, 2017 | 17.24 | 17.54 | 17.21 | 17.45 | 2,691,628 | +0.21(+1.22%) |
Jul 07, 2017 | 17.24 | 17.39 | 17.20 | 17.24 | 1,782,561 | +0.07(+0.41%) |
Jul 06, 2017 | 17.19 | 17.25 | 17.13 | 17.17 | 2,920,002 | -0.17(-0.98%) |
Jul 05, 2017 | 17.21 | 17.50 | 17.14 | 17.34 | 2,809,440 | +0.18(+1.05%) |
Jul 03, 2017 | 17.50 | 17.61 | 17.13 | 17.16 | 1,581,497 | -0.25(-1.44%) |
Jun 30, 2017 | 17.50 | 17.73 | 17.38 | 17.41 | 3,109,791 | -0.16(-0.91%) |
Jun 29, 2017 | 18.14 | 18.20 | 17.57 | 17.57 | 3,501,562 | -0.60(-3.30%) |
Jun 28, 2017 | 18.23 | 18.60 | 17.74 | 18.17 | 4,556,796 | -0.06(-0.33%) |
Jun 27, 2017 | 18.70 | 18.71 | 18.21 | 18.23 | 2,610,184 | -0.50(-2.67%) |
Jun 26, 2017 | 18.85 | 19.07 | 18.50 | 18.73 | 3,223,313 | -0.11(-0.58%) |
Jun 23, 2017 | 19.04 | 18.84 | 11,991,607 | +0.05(+0.27%) | ||
Jun 22, 2017 | 18.73 | 18.99 | 18.62 | 18.79 | 2,335,315 | +0.15(+0.80%) |
Jun 21, 2017 | 18.31 | 18.66 | 18.24 | 18.64 | 3,221,206 | +0.41(+2.25%) |
Jun 20, 2017 | 18.42 | 18.62 | 18.20 | 18.23 | 2,019,269 | -0.21(-1.14%) |
Jun 19, 2017 | 18.30 | 18.51 | 18.27 | 18.44 | 2,006,495 | +0.24(+1.32%) |
Jun 16, 2017 | 18.33 | 18.36 | 18.15 | 18.20 | 2,304,242 | -0.06(-0.33%) |
Jun 15, 2017 | 18.27 | 18.47 | 18.14 | 18.26 | 2,528,581 | -0.24(-1.30%) |
Jun 14, 2017 | 18.60 | 18.60 | 18.30 | 18.50 | 3,547,146 | -0.05(-0.27%) |
Jun 13, 2017 | 18.51 | 18.62 | 18.32 | 18.55 | 3,760,478 | +0.17(+0.92%) |
Jun 12, 2017 | 18.50 | 18.59 | 18.07 | 18.38 | 2,943,475 | -0.24(-1.29%) |
Jun 09, 2017 | 19.25 | 19.34 | 18.43 | 18.62 | 2,249,582 | -0.54(-2.82%) |
Jun 08, 2017 | 19.04 | 19.17 | 18.98 | 19.16 | 1,196,544 | +0.19(+1.00%) |
Jun 07, 2017 | 19.16 | 19.20 | 18.83 | 18.97 | 1,553,822 | -0.13(-0.68%) |
Jun 06, 2017 | 19.13 | 19.34 | 19.03 | 19.10 | 1,855,240 | -0.08(-0.42%) |
Jun 05, 2017 | 19.29 | 19.49 | 19.17 | 19.18 | 2,036,768 | -0.13(-0.67%) |
Jun 02, 2017 | 19.14 | 19.44 | 18.90 | 19.31 | 3,233,117 | +0.23(+1.21%) |