Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 19.16 | 19.50 | 19.08 | 19.38 | 3,598,646 | +0.26(+1.37%) |
Apr 27, 2018 | 19.15 | 19.52 | 19.03 | 19.12 | 4,179,656 | +0.02(+0.09%) |
Apr 26, 2018 | 18.18 | 19.23 | 18.10 | 19.10 | 6,105,718 | +1.13(+6.29%) |
Apr 25, 2018 | 17.75 | 18.03 | 17.42 | 17.97 | 4,250,056 | +0.20(+1.12%) |
Apr 24, 2018 | 18.25 | 18.38 | 17.57 | 17.77 | 3,202,791 | -0.37(-2.04%) |
Apr 23, 2018 | 17.99 | 18.27 | 17.78 | 18.14 | 2,722,837 | +0.05(+0.30%) |
Apr 20, 2018 | 18.20 | 18.20 | 17.76 | 18.09 | 3,413,426 | -0.28(-1.53%) |
Apr 19, 2018 | 18.38 | 18.66 | 18.02 | 18.37 | 3,688,834 | -0.29(-1.55%) |
Apr 18, 2018 | 18.53 | 18.96 | 18.47 | 18.66 | 3,254,208 | +0.39(+2.13%) |
Apr 17, 2018 | 18.14 | 18.32 | 18.04 | 18.27 | 2,261,723 | +0.16(+0.90%) |
Apr 16, 2018 | 18.19 | 18.35 | 17.92 | 18.10 | 3,612,206 | +0.00(+0.00%) |
Apr 13, 2018 | 17.98 | 18.29 | 17.73 | 18.10 | 3,466,043 | +0.51(+2.88%) |
Apr 12, 2018 | 17.44 | 17.74 | 17.18 | 17.60 | 3,670,212 | +0.16(+0.93%) |
Apr 11, 2018 | 16.72 | 17.66 | 16.72 | 17.43 | 4,757,874 | +0.54(+3.21%) |
Apr 10, 2018 | 16.34 | 17.17 | 16.24 | 16.89 | 3,454,994 | +0.90(+5.66%) |
Apr 09, 2018 | 16.05 | 16.21 | 15.81 | 15.99 | 3,707,944 | +0.10(+0.63%) |
Apr 06, 2018 | 15.93 | 16.24 | 15.62 | 15.89 | 2,845,956 | -0.24(-1.46%) |
Apr 05, 2018 | 15.71 | 16.37 | 15.68 | 16.12 | 3,859,076 | +0.53(+3.42%) |
Apr 04, 2018 | 15.25 | 15.63 | 15.20 | 15.59 | 2,627,358 | -0.06(-0.40%) |
Apr 03, 2018 | 15.49 | 15.72 | 15.26 | 15.65 | 3,462,692 | +0.33(+2.13%) |
Apr 02, 2018 | 15.60 | 15.83 | 15.03 | 15.33 | 3,223,575 | -0.52(-3.26%) |
Mar 29, 2018 | 15.84 | 15.84 | 15.84 | 0 | +0.29(+1.86%) | |
Mar 28, 2018 | 15.78 | 15.95 | 15.49 | 15.55 | 5,503,903 | -0.24(-1.55%) |
Mar 27, 2018 | 16.61 | 16.74 | 15.63 | 15.80 | 4,079,474 | -0.65(-3.96%) |
Mar 26, 2018 | 16.82 | 16.90 | 16.08 | 16.45 | 5,320,016 | -0.15(-0.93%) |
Mar 23, 2018 | 17.23 | 17.40 | 16.59 | 16.60 | 5,942,026 | -0.51(-2.96%) |
Mar 22, 2018 | 17.61 | 17.87 | 17.11 | 17.11 | 2,787,266 | -0.82(-4.59%) |
Mar 21, 2018 | 17.24 | 18.07 | 17.08 | 17.93 | 2,768,177 | +0.90(+5.31%) |
Mar 20, 2018 | 16.96 | 17.15 | 16.80 | 17.03 | 4,299,611 | +0.20(+1.18%) |
Mar 19, 2018 | 17.00 | 17.14 | 16.57 | 16.83 | 2,193,447 | -0.32(-1.85%) |
Mar 16, 2018 | 16.93 | 17.33 | 16.82 | 17.14 | 4,281,082 | +0.34(+2.05%) |
Mar 15, 2018 | 17.53 | 17.71 | 16.71 | 16.80 | 2,768,440 | -0.66(-3.78%) |
Mar 14, 2018 | 17.73 | 17.33 | 17.46 | 2,231,865 | +0.01(+0.05%) | |
Mar 13, 2018 | 17.90 | 17.99 | 17.35 | 17.45 | 2,209,192 | -0.39(-2.18%) |
Mar 12, 2018 | 17.97 | 18.09 | 17.63 | 17.84 | 2,854,036 | -0.19(-1.05%) |
Mar 09, 2018 | 17.90 | 18.38 | 17.78 | 18.03 | 3,476,772 | +0.43(+2.42%) |
Mar 08, 2018 | 17.28 | 17.65 | 17.15 | 17.61 | 4,615,840 | +0.40(+2.31%) |
Mar 07, 2018 | 16.90 | 17.21 | 3,204,519 | -0.31(-1.76%) | ||
Mar 06, 2018 | 17.54 | 17.66 | 17.18 | 17.52 | 2,757,578 | +0.14(+0.83%) |
Mar 05, 2018 | 16.84 | 17.61 | 16.84 | 17.37 | 2,851,173 | +0.38(+2.23%) |
Mar 02, 2018 | 16.46 | 17.05 | 16.15 | 16.99 | 3,093,596 | +0.33(+2.01%) |
Mar 01, 2018 | 16.31 | 16.92 | 16.16 | 16.66 | 3,593,859 | +0.33(+1.99%) |
Feb 28, 2018 | 17.30 | 17.30 | 16.31 | 16.33 | 5,544,974 | -0.82(-4.79%) |
Feb 27, 2018 | 17.49 | 17.99 | 17.14 | 17.15 | 6,967,655 | -0.74(-4.14%) |
Feb 26, 2018 | 17.87 | 17.90 | 17.36 | 17.89 | 4,590,188 | +0.19(+1.07%) |
Feb 23, 2018 | 17.16 | 17.71 | 17.06 | 17.70 | 4,727,626 | +0.65(+3.82%) |
Feb 22, 2018 | 17.05 | 5,828,421 | +0.85(+5.24%) | |||
Feb 21, 2018 | 16.17 | 16.95 | 16.01 | 16.20 | 3,859,016 | -0.03(-0.17%) |
Feb 20, 2018 | 16.34 | 16.59 | 16.05 | 16.23 | 3,191,022 | -0.12(-0.72%) |
Feb 16, 2018 | 16.35 | 16.35 | 16.35 | 0 | -0.29(-1.74%) | |
Feb 15, 2018 | 16.56 | 16.68 | 15.73 | 16.64 | 8,063,748 | +0.10(+0.60%) |
Feb 14, 2018 | 16.07 | 16.73 | 16.01 | 16.54 | 6,191,434 | +0.45(+2.81%) |
Feb 13, 2018 | 16.24 | 16.34 | 15.71 | 16.09 | 4,959,083 | -0.32(-1.93%) |
Feb 12, 2018 | 16.53 | 16.72 | 16.08 | 16.40 | 4,875,694 | +0.10(+0.61%) |
Feb 09, 2018 | 17.13 | 17.30 | 15.20 | 16.30 | 14,141,793 | -0.61(-3.58%) |
Feb 08, 2018 | 19.68 | 20.24 | 16.72 | 16.91 | 16,982,974 | -2.82(-14.29%) |
Feb 07, 2018 | 20.71 | 20.75 | 19.72 | 19.73 | 5,019,701 | -1.02(-4.92%) |
Feb 06, 2018 | 19.38 | 20.88 | 19.33 | 20.75 | 3,849,391 | +0.52(+2.59%) |
Feb 05, 2018 | 20.45 | 20.92 | 19.90 | 20.23 | 4,294,619 | -0.60(-2.86%) |
Feb 02, 2018 | 21.74 | 21.92 | 20.73 | 20.82 | 4,853,401 | -1.37(-6.19%) |
Feb 01, 2018 | 21.46 | 22.25 | 21.24 | 22.20 | 3,780,478 | +0.85(+3.98%) |
Jan 31, 2018 | 21.81 | 21.85 | 21.05 | 21.35 | 3,845,452 | -0.38(-1.75%) |
Jan 30, 2018 | 21.57 | 21.74 | 21.37 | 21.73 | 3,178,074 | -0.19(-0.87%) |
Jan 29, 2018 | 22.00 | 22.24 | 21.62 | 21.92 | 2,364,555 | -0.29(-1.30%) |
Jan 26, 2018 | 22.00 | 22.26 | 21.56 | 22.21 | 2,103,291 | +0.32(+1.44%) |
Jan 25, 2018 | 22.02 | 22.23 | 21.71 | 21.89 | 3,230,065 | +0.18(+0.83%) |
Jan 24, 2018 | 22.21 | 22.31 | 21.35 | 21.71 | 3,997,163 | -0.45(-2.04%) |
Jan 23, 2018 | 22.11 | 22.36 | 21.86 | 22.16 | 3,555,809 | +0.15(+0.70%) |
Jan 22, 2018 | 22.24 | 22.36 | 21.36 | 22.01 | 6,869,772 | -0.12(-0.53%) |
Jan 19, 2018 | 21.39 | 22.26 | 21.24 | 22.12 | 3,267,712 | +0.54(+2.51%) |
Jan 18, 2018 | 21.94 | 22.21 | 21.56 | 21.58 | 2,633,968 | -0.35(-1.61%) |
Jan 17, 2018 | 21.88 | 22.07 | 21.65 | 21.93 | 2,773,853 | +0.21(+0.96%) |
Jan 16, 2018 | 22.51 | 22.58 | 21.71 | 21.73 | 4,006,485 | -0.60(-2.67%) |
Jan 12, 2018 | 22.32 | 22.32 | 22.32 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 21.65 | 22.52 | 21.39 | 22.32 | 4,443,874 | +0.80(+3.74%) |
Jan 10, 2018 | 21.70 | 21.52 | 4,452,619 | +0.22(+1.02%) | ||
Jan 09, 2018 | 22.06 | 22.19 | 21.07 | 21.30 | 6,709,492 | -0.66(-3.00%) |
Jan 08, 2018 | 21.42 | 22.06 | 21.40 | 21.96 | 2,702,455 | +0.55(+2.57%) |
Jan 05, 2018 | 21.37 | 21.46 | 21.09 | 21.41 | 2,708,943 | +0.06(+0.30%) |
Jan 04, 2018 | 21.33 | 21.41 | 20.99 | 21.35 | 3,513,053 | +0.14(+0.64%) |
Jan 03, 2018 | 21.09 | 21.39 | 20.90 | 21.21 | 2,680,758 | +0.26(+1.25%) |
Jan 02, 2018 | 20.90 | 21.01 | 20.58 | 20.95 | 2,818,712 | +0.15(+0.74%) |
Dec 29, 2017 | 20.80 | 20.80 | 20.80 | 0 | +0.32(+1.54%) | |
Dec 28, 2017 | 20.81 | 20.82 | 20.45 | 20.48 | 1,315,378 | -0.26(-1.26%) |
Dec 27, 2017 | 20.71 | 20.83 | 20.48 | 20.74 | 1,278,721 | -0.03(-0.13%) |
Dec 26, 2017 | 20.26 | 20.80 | 20.24 | 20.77 | 2,303,377 | +0.35(+1.73%) |
Dec 22, 2017 | 20.34 | 20.87 | 20.34 | 20.42 | 3,631,322 | -0.34(-1.65%) |
Dec 21, 2017 | 20.15 | 21.02 | 20.06 | 20.76 | 4,277,190 | +0.61(+3.00%) |
Dec 20, 2017 | 19.69 | 20.27 | 19.42 | 20.15 | 3,123,166 | +0.74(+3.82%) |
Dec 19, 2017 | 19.03 | 19.41 | 19.02 | 19.41 | 3,005,860 | +0.42(+2.24%) |
Dec 18, 2017 | 18.70 | 19.07 | 18.63 | 18.99 | 2,807,621 | +0.38(+2.04%) |
Dec 15, 2017 | 18.74 | 18.88 | 18.50 | 18.61 | 6,347,299 | -0.03(-0.15%) |
Dec 14, 2017 | 19.14 | 19.37 | 18.63 | 18.64 | 2,952,647 | -0.62(-3.24%) |
Dec 13, 2017 | 19.82 | 19.90 | 19.21 | 19.26 | 3,127,864 | -0.55(-2.78%) |
Dec 12, 2017 | 20.26 | 20.30 | 19.74 | 19.81 | 2,955,500 | -0.33(-1.66%) |
Dec 11, 2017 | 19.64 | 20.17 | 19.28 | 20.15 | 2,890,005 | +0.61(+3.10%) |
Dec 08, 2017 | 19.80 | 19.80 | 19.26 | 19.54 | 3,868,068 | +0.05(+0.23%) |
Dec 07, 2017 | 19.11 | 19.61 | 18.95 | 19.49 | 4,139,290 | +0.52(+2.71%) |
Dec 06, 2017 | 19.16 | 19.21 | 18.75 | 18.98 | 2,716,162 | -0.22(-1.13%) |
Dec 05, 2017 | 19.77 | 19.93 | 19.15 | 19.20 | 2,669,806 | -0.52(-2.66%) |
Dec 04, 2017 | 19.78 | 20.32 | 19.73 | 19.72 | 5,195,130 | -0.13(-0.64%) |
Dec 01, 2017 | 19.81 | 20.07 | 19.68 | 19.85 | 5,227,758 | +0.35(+1.81%) |
Nov 30, 2017 | 18.69 | 19.91 | 18.69 | 19.49 | 4,948,309 | +0.99(+5.37%) |
Nov 29, 2017 | 18.13 | 18.56 | 18.07 | 18.50 | 2,801,955 | +0.36(+1.99%) |
Nov 28, 2017 | 17.99 | 18.18 | 17.76 | 18.14 | 3,645,283 | +0.20(+1.11%) |
Nov 27, 2017 | 18.31 | 18.35 | 17.89 | 17.94 | 2,464,808 | -0.56(-3.03%) |
Nov 24, 2017 | 18.59 | 18.74 | 18.46 | 18.50 | 1,129,727 | +0.03(+0.15%) |
Nov 22, 2017 | 18.39 | 18.68 | 18.22 | 18.47 | 2,586,552 | +0.34(+1.89%) |
Nov 21, 2017 | 18.44 | 18.65 | 18.05 | 18.13 | 3,046,401 | -0.16(-0.89%) |
Nov 20, 2017 | 18.00 | 18.39 | 17.79 | 18.29 | 3,089,909 | +0.22(+1.20%) |
Nov 17, 2017 | 17.84 | 18.24 | 17.71 | 18.08 | 2,413,542 | +0.35(+1.99%) |
Nov 16, 2017 | 17.82 | 18.24 | 17.61 | 17.72 | 3,184,934 | -0.10(-0.56%) |
Nov 15, 2017 | 17.81 | 18.02 | 17.26 | 17.82 | 4,099,328 | -0.16(-0.90%) |
Nov 14, 2017 | 18.48 | 18.54 | 17.95 | 17.99 | 3,314,157 | -0.60(-3.21%) |
Nov 13, 2017 | 18.72 | 18.74 | 18.49 | 18.58 | 2,592,588 | -0.23(-1.25%) |
Nov 10, 2017 | 18.89 | 19.04 | 18.59 | 18.82 | 2,679,107 | -0.04(-0.19%) |
Nov 09, 2017 | 18.65 | 18.98 | 18.58 | 18.85 | 3,627,067 | +0.18(+0.97%) |
Nov 08, 2017 | 18.73 | 19.00 | 18.23 | 18.67 | 3,606,822 | -0.14(-0.72%) |
Nov 07, 2017 | 18.69 | 19.11 | 18.65 | 18.81 | 4,246,446 | -0.17(-0.90%) |
Nov 06, 2017 | 18.42 | 19.00 | 18.32 | 18.98 | 6,194,008 | +0.69(+3.75%) |
Nov 03, 2017 | 17.92 | 18.38 | 17.92 | 18.29 | 3,986,674 | +0.30(+1.68%) |
Nov 02, 2017 | 18.09 | 18.20 | 17.80 | 17.99 | 3,112,859 | -0.02(-0.13%) |
Nov 01, 2017 | 18.21 | 18.49 | 17.91 | 18.01 | 4,666,209 | +0.15(+0.86%) |
Oct 31, 2017 | 17.83 | 17.92 | 17.48 | 17.86 | 5,066,178 | +0.03(+0.15%) |
Oct 30, 2017 | 17.89 | 18.19 | 17.66 | 17.83 | 5,529,676 | -0.01(-0.05%) |
Oct 27, 2017 | 17.18 | 17.94 | 16.98 | 17.84 | 6,664,740 | +0.60(+3.51%) |
Oct 26, 2017 | 16.70 | 17.28 | 15.57 | 17.24 | 9,043,061 | +1.01(+6.23%) |
Oct 25, 2017 | 16.51 | 16.57 | 15.94 | 16.23 | 6,907,396 | -0.32(-1.96%) |
Oct 24, 2017 | 16.87 | 16.96 | 16.51 | 16.55 | 6,219,313 | -0.17(-1.03%) |
Oct 23, 2017 | 17.16 | 17.27 | 16.72 | 16.72 | 3,682,525 | -0.36(-2.11%) |
Oct 20, 2017 | 17.16 | 17.35 | 16.88 | 17.08 | 3,447,035 | -0.01(-0.05%) |
Oct 19, 2017 | 17.45 | 17.74 | 16.96 | 17.09 | 5,639,938 | -0.53(-3.02%) |
Oct 18, 2017 | 18.28 | 18.37 | 17.63 | 17.63 | 4,609,969 | -0.64(-3.51%) |
Oct 17, 2017 | 18.37 | 18.51 | 18.14 | 18.27 | 4,409,155 | -0.17(-0.93%) |
Oct 16, 2017 | 18.70 | 18.81 | 18.43 | 18.44 | 2,629,610 | -0.06(-0.34%) |
Oct 13, 2017 | 18.81 | 19.02 | 18.49 | 18.50 | 4,401,199 | -0.04(-0.19%) |
Oct 12, 2017 | 18.81 | 18.95 | 18.36 | 18.54 | 4,401,648 | -0.70(-3.66%) |
Oct 11, 2017 | 18.97 | 19.25 | 18.63 | 19.24 | 3,681,592 | +0.33(+1.72%) |
Oct 10, 2017 | 19.46 | 19.50 | 18.90 | 18.92 | 2,662,435 | -0.08(-0.43%) |
Oct 09, 2017 | 18.94 | 19.16 | 18.82 | 19.00 | 2,763,885 | +0.26(+1.40%) |
Oct 06, 2017 | 18.85 | 19.03 | 18.68 | 18.74 | 3,655,717 | -0.50(-2.58%) |
Oct 05, 2017 | 18.90 | 19.31 | 18.83 | 19.23 | 4,594,095 | +0.44(+2.35%) |
Oct 04, 2017 | 18.73 | 18.93 | 18.64 | 18.79 | 4,224,382 | +0.05(+0.24%) |
Oct 03, 2017 | 18.87 | 18.89 | 18.57 | 18.74 | 6,169,012 | -0.06(-0.34%) |
Oct 02, 2017 | 18.40 | 18.87 | 18.28 | 18.81 | 4,274,780 | -0.10(-0.53%) |
Sep 29, 2017 | 18.76 | 19.01 | 18.66 | 18.91 | 5,591,508 | +0.09(+0.48%) |
Sep 28, 2017 | 18.88 | 19.16 | 18.65 | 18.82 | 4,552,562 | +0.06(+0.34%) |
Sep 27, 2017 | 18.65 | 18.78 | 18.45 | 18.75 | 4,842,798 | +0.23(+1.22%) |
Sep 26, 2017 | 18.46 | 18.66 | 18.21 | 18.53 | 4,327,436 | +0.05(+0.24%) |
Sep 25, 2017 | 17.93 | 18.64 | 17.89 | 18.48 | 6,646,980 | +0.85(+4.81%) |
Sep 22, 2017 | 17.36 | 17.65 | 16.88 | 17.63 | 3,118,792 | +0.15(+0.88%) |
Sep 21, 2017 | 17.20 | 17.53 | 17.13 | 17.48 | 3,746,447 | -0.12(-0.67%) |
Sep 20, 2017 | 17.01 | 17.63 | 16.88 | 17.60 | 6,040,479 | +0.73(+4.34%) |
Sep 19, 2017 | 17.02 | 17.09 | 16.60 | 16.87 | 4,547,334 | -0.03(-0.16%) |
Sep 18, 2017 | 16.82 | 17.02 | 16.55 | 16.89 | 6,180,133 | +0.05(+0.27%) |
Sep 15, 2017 | 16.89 | 16.41 | 16.85 | 13,236,217 | +0.19(+1.14%) | |
Sep 14, 2017 | 16.46 | 16.97 | 16.43 | 16.66 | 5,667,770 | +0.28(+1.71%) |
Sep 13, 2017 | 16.26 | 16.91 | 16.08 | 16.38 | 6,289,322 | +0.25(+1.57%) |
Sep 12, 2017 | 15.86 | 16.35 | 15.82 | 16.13 | 4,822,991 | +0.26(+1.65%) |
Sep 11, 2017 | 15.42 | 15.91 | 15.35 | 15.86 | 4,518,433 | +0.51(+3.35%) |
Sep 08, 2017 | 15.68 | 15.86 | 15.17 | 15.35 | 2,867,512 | -0.42(-2.69%) |
Sep 07, 2017 | 15.64 | 15.86 | 15.44 | 15.77 | 4,385,180 | +0.05(+0.34%) |
Sep 06, 2017 | 15.51 | 16.03 | 15.45 | 15.72 | 6,408,632 | +0.39(+2.53%) |
Sep 05, 2017 | 15.02 | 15.49 | 14.84 | 15.33 | 7,019,057 | +0.96(+6.65%) |
Sep 01, 2017 | 14.42 | 14.47 | 14.22 | 14.38 | 3,084,697 | -0.03(-0.19%) |
Aug 31, 2017 | 14.42 | 14.52 | 14.26 | 14.40 | 3,190,399 | +0.15(+1.08%) |
Aug 30, 2017 | 14.29 | 14.32 | 13.93 | 14.25 | 5,282,231 | +0.10(+0.70%) |
Aug 29, 2017 | 13.83 | 14.23 | 13.83 | 14.15 | 4,040,305 | +0.07(+0.51%) |
Aug 28, 2017 | 14.33 | 14.38 | 13.83 | 14.08 | 4,385,765 | -0.22(-1.51%) |
Aug 25, 2017 | 13.86 | 14.40 | 13.82 | 14.29 | 4,101,988 | +0.53(+3.87%) |
Aug 24, 2017 | 14.03 | 14.04 | 13.72 | 13.76 | 3,281,947 | -0.33(-2.37%) |
Aug 23, 2017 | 13.83 | 14.19 | 13.79 | 14.10 | 3,353,216 | +0.20(+1.43%) |
Aug 22, 2017 | 13.95 | 14.06 | 13.83 | 13.90 | 2,838,412 | +0.01(+0.06%) |
Aug 21, 2017 | 13.37 | 14.06 | 13.37 | 13.89 | 2,510,537 | -0.21(-1.47%) |
Aug 18, 2017 | 13.94 | 14.32 | 13.83 | 14.10 | 6,161,902 | +0.17(+1.23%) |
Aug 17, 2017 | 13.91 | 14.02 | 13.75 | 13.92 | 6,489,169 | -0.08(-0.58%) |
Aug 16, 2017 | 14.69 | 14.72 | 13.94 | 14.01 | 6,226,979 | -0.65(-4.43%) |
Aug 15, 2017 | 14.93 | 14.93 | 14.34 | 14.66 | 4,504,626 | -0.35(-2.34%) |
Aug 14, 2017 | 15.21 | 15.33 | 15.00 | 15.01 | 2,748,819 | -0.17(-1.13%) |
Aug 11, 2017 | 15.17 | 15.36 | 15.15 | 15.18 | 4,008,976 | -0.04(-0.24%) |
Aug 10, 2017 | 15.30 | 15.69 | 15.16 | 15.21 | 5,554,684 | -0.38(-2.43%) |
Aug 09, 2017 | 16.14 | 16.22 | 15.56 | 15.59 | 4,683,517 | -0.45(-2.81%) |
Aug 08, 2017 | 16.40 | 16.46 | 15.97 | 16.04 | 4,302,605 | -0.48(-2.89%) |
Aug 07, 2017 | 17.13 | 17.13 | 16.40 | 16.52 | 5,113,563 | -0.69(-4.03%) |
Aug 04, 2017 | 17.42 | 17.45 | 17.13 | 17.22 | 3,775,854 | -0.12(-0.68%) |
Aug 03, 2017 | 17.73 | 17.87 | 17.22 | 17.33 | 3,907,906 | -0.41(-2.34%) |
Aug 02, 2017 | 17.31 | 17.88 | 16.91 | 17.75 | 5,158,761 | +0.37(+2.13%) |
Aug 01, 2017 | 17.39 | 17.54 | 17.03 | 17.38 | 5,418,599 | -0.06(-0.36%) |
Jul 31, 2017 | 17.60 | 17.88 | 17.19 | 17.44 | 4,632,469 | -0.15(-0.87%) |
Jul 28, 2017 | 17.46 | 18.30 | 17.41 | 17.60 | 4,513,228 | +0.07(+0.41%) |
Jul 27, 2017 | 17.94 | 18.52 | 17.35 | 17.52 | 8,500,921 | -0.29(-1.62%) |
Jul 26, 2017 | 17.94 | 18.07 | 17.29 | 17.81 | 5,289,082 | +0.01(+0.05%) |
Jul 25, 2017 | 17.80 | 5,393,930 | +0.51(+2.92%) | |||
Jul 24, 2017 | 17.92 | 17.99 | 17.07 | 17.30 | 7,108,396 | -0.51(-2.89%) |
Jul 21, 2017 | 18.70 | 18.90 | 17.77 | 17.81 | 6,151,505 | -0.93(-4.96%) |
Jul 20, 2017 | 19.61 | 18.70 | 18.74 | 4,412,043 | -0.66(-3.39%) | |
Jul 19, 2017 | 18.26 | 19.53 | 18.07 | 19.40 | 7,695,593 | +1.15(+6.33%) |
Jul 18, 2017 | 18.29 | 18.37 | 17.96 | 18.24 | 4,292,791 | +0.11(+0.60%) |
Jul 17, 2017 | 18.36 | 18.50 | 18.12 | 18.14 | 3,734,131 | -0.32(-1.76%) |
Jul 14, 2017 | 18.43 | 18.54 | 18.15 | 18.46 | 4,303,365 | +0.04(+0.20%) |
Jul 13, 2017 | 18.06 | 18.44 | 17.84 | 18.43 | 3,625,118 | +0.38(+2.10%) |
Jul 12, 2017 | 18.58 | 18.73 | 17.90 | 18.05 | 3,130,979 | -0.24(-1.33%) |
Jul 11, 2017 | 18.07 | 18.48 | 17.84 | 18.29 | 3,780,914 | +0.23(+1.30%) |
Jul 10, 2017 | 17.72 | 18.08 | 17.60 | 18.06 | 4,536,724 | +0.22(+1.21%) |
Jul 07, 2017 | 17.63 | 17.85 | 17.25 | 17.84 | 2,861,742 | +0.09(+0.51%) |
Jul 06, 2017 | 18.36 | 18.54 | 17.69 | 17.75 | 3,449,598 | -0.49(-2.67%) |
Jul 05, 2017 | 18.68 | 18.68 | 18.06 | 18.24 | 4,223,126 | -0.60(-3.16%) |
Jul 03, 2017 | 18.33 | 18.94 | 18.23 | 18.83 | 2,633,179 | +0.62(+3.42%) |
Jun 30, 2017 | 18.22 | 18.46 | 18.01 | 18.21 | 3,818,146 | +0.06(+0.35%) |
Jun 29, 2017 | 18.15 | 18.64 | 18.06 | 18.15 | 4,326,004 | +0.09(+0.50%) |
Jun 28, 2017 | 18.00 | 18.38 | 17.89 | 18.06 | 3,983,900 | +0.08(+0.45%) |
Jun 27, 2017 | 17.90 | 18.21 | 17.77 | 17.97 | 4,112,048 | +0.13(+0.71%) |
Jun 26, 2017 | 17.84 | 18.15 | 17.63 | 17.85 | 2,539,064 | +0.13(+0.71%) |
Jun 23, 2017 | 17.93 | 17.51 | 17.72 | 7,268,422 | +0.12(+0.67%) | |
Jun 22, 2017 | 17.66 | 17.98 | 17.41 | 17.60 | 4,588,716 | +0.06(+0.36%) |
Jun 21, 2017 | 17.67 | 17.71 | 17.19 | 17.54 | 6,018,638 | -0.24(-1.37%) |
Jun 20, 2017 | 18.01 | 18.13 | 17.32 | 17.78 | 6,184,011 | -0.61(-3.33%) |
Jun 19, 2017 | 18.44 | 18.51 | 18.13 | 18.40 | 5,885,260 | -0.01(-0.05%) |
Jun 16, 2017 | 18.11 | 18.43 | 17.92 | 18.41 | 6,855,002 | +0.40(+2.20%) |
Jun 15, 2017 | 18.00 | 18.28 | 17.86 | 18.01 | 4,489,880 | -0.23(-1.24%) |
Jun 14, 2017 | 19.25 | 19.25 | 18.00 | 18.24 | 6,581,763 | -1.04(-5.38%) |
Jun 13, 2017 | 18.76 | 19.39 | 18.62 | 19.27 | 3,765,983 | +0.56(+2.99%) |
Jun 12, 2017 | 18.84 | 19.41 | 18.66 | 18.71 | 6,646,739 | +0.11(+0.58%) |
Jun 09, 2017 | 18.06 | 19.05 | 17.63 | 18.61 | 6,345,405 | +0.67(+3.72%) |
Jun 08, 2017 | 17.38 | 17.96 | 17.38 | 17.94 | 5,087,383 | +0.38(+2.16%) |
Jun 07, 2017 | 19.23 | 19.43 | 17.42 | 17.56 | 8,354,619 | -1.86(-9.57%) |
Jun 06, 2017 | 19.14 | 19.48 | 18.84 | 19.42 | 4,798,695 | +0.11(+0.56%) |
Jun 05, 2017 | 18.97 | 19.35 | 18.87 | 19.31 | 5,288,700 | +0.22(+1.13%) |
Jun 02, 2017 | 19.43 | 19.47 | 18.77 | 19.09 | 5,286,811 | -0.49(-2.48%) |
Jun 01, 2017 | 19.30 | 19.79 | 19.11 | 19.58 | 5,354,216 | +0.37(+1.92%) |
May 31, 2017 | 18.96 | 19.31 | 18.68 | 19.21 | 6,709,102 | +0.08(+0.42%) |
May 30, 2017 | 19.23 | 19.44 | 18.87 | 19.13 | 4,136,066 | -0.26(-1.35%) |
May 26, 2017 | 18.98 | 19.48 | 18.98 | 19.39 | 5,781,401 | +0.48(+2.52%) |
May 25, 2017 | 19.84 | 20.46 | 18.82 | 18.91 | 6,326,686 | -0.96(-4.85%) |
May 24, 2017 | 19.77 | 20.23 | 19.70 | 19.88 | 4,625,979 | +0.07(+0.36%) |
May 23, 2017 | 20.20 | 20.22 | 19.58 | 19.80 | 4,049,083 | -0.44(-2.18%) |
May 22, 2017 | 20.76 | 20.76 | 20.20 | 20.25 | 4,030,457 | -0.32(-1.53%) |
May 19, 2017 | 20.15 | 20.80 | 20.02 | 20.56 | 6,739,242 | +0.67(+3.35%) |
May 18, 2017 | 19.24 | 20.16 | 19.12 | 19.89 | 6,562,706 | +0.41(+2.13%) |
May 17, 2017 | 19.47 | 19.78 | 19.26 | 19.48 | 7,426,694 | -0.17(-0.87%) |
May 16, 2017 | 19.75 | 19.92 | 19.35 | 19.65 | 3,704,430 | +0.09(+0.46%) |
May 15, 2017 | 19.36 | 20.08 | 19.25 | 19.56 | 7,086,894 | +0.86(+4.58%) |
May 12, 2017 | 19.10 | 19.13 | 18.58 | 18.71 | 3,648,268 | -0.43(-2.26%) |
May 11, 2017 | 19.80 | 19.81 | 19.10 | 19.14 | 3,477,804 | -0.41(-2.07%) |
May 10, 2017 | 19.33 | 19.89 | 19.20 | 19.54 | 5,449,731 | +0.38(+1.97%) |
May 09, 2017 | 19.42 | 19.42 | 18.91 | 19.16 | 3,669,157 | -0.23(-1.21%) |
May 08, 2017 | 19.65 | 19.65 | 19.16 | 19.40 | 4,645,175 | -0.22(-1.10%) |
May 05, 2017 | 18.71 | 19.66 | 18.65 | 19.62 | 5,611,295 | +0.97(+5.22%) |
May 04, 2017 | 19.29 | 19.30 | 18.34 | 18.64 | 8,393,904 | -0.81(-4.17%) |
May 03, 2017 | 19.38 | 19.60 | 19.10 | 19.45 | 4,570,010 | +0.00(+0.00%) |
May 02, 2017 | 19.96 | 20.01 | 19.16 | 19.45 | 3,689,942 | -0.32(-1.64%) |