Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 17.10 | 17.10 | 17.10 | 0 | +0.55(+3.32%) | |
Mar 28, 2018 | 17.46 | 17.66 | 16.50 | 16.55 | 5,136,790 | -0.88(-5.06%) |
Mar 27, 2018 | 17.68 | 18.48 | 17.24 | 17.43 | 4,740,889 | -0.18(-1.02%) |
Mar 26, 2018 | 17.88 | 17.93 | 17.15 | 17.61 | 2,725,583 | -0.01(-0.05%) |
Mar 23, 2018 | 17.74 | 18.36 | 17.41 | 17.62 | 3,103,101 | -0.04(-0.21%) |
Mar 22, 2018 | 17.53 | 18.03 | 17.43 | 17.66 | 3,649,574 | -0.27(-1.53%) |
Mar 21, 2018 | 16.69 | 17.97 | 16.62 | 17.93 | 4,506,229 | +1.42(+8.62%) |
Mar 20, 2018 | 16.41 | 16.61 | 16.26 | 16.51 | 2,290,391 | +0.18(+1.10%) |
Mar 19, 2018 | 16.78 | 16.86 | 16.18 | 16.33 | 2,527,826 | -0.65(-3.85%) |
Mar 16, 2018 | 16.74 | 17.12 | 16.35 | 16.98 | 3,535,336 | +0.33(+1.99%) |
Mar 15, 2018 | 17.07 | 17.40 | 16.36 | 16.65 | 3,661,919 | -0.32(-1.90%) |
Mar 14, 2018 | 17.46 | 17.72 | 16.87 | 16.97 | 3,247,234 | -0.36(-2.08%) |
Mar 13, 2018 | 17.41 | 17.64 | 16.95 | 17.33 | 3,361,981 | -0.04(-0.22%) |
Mar 12, 2018 | 17.09 | 17.61 | 17.00 | 17.37 | 3,064,004 | +0.19(+1.10%) |
Mar 09, 2018 | 17.10 | 17.45 | 16.87 | 17.18 | 3,165,731 | +0.45(+2.66%) |
Mar 08, 2018 | 16.84 | 16.96 | 16.36 | 16.74 | 2,605,756 | -0.05(-0.28%) |
Mar 07, 2018 | 17.31 | 16.51 | 16.78 | 3,634,031 | -0.49(-2.85%) | |
Mar 06, 2018 | 18.55 | 18.55 | 17.21 | 17.28 | 3,213,485 | -1.09(-5.94%) |
Mar 05, 2018 | 17.63 | 18.71 | 17.60 | 18.37 | 4,396,718 | +0.50(+2.81%) |
Mar 02, 2018 | 17.13 | 17.93 | 16.86 | 17.86 | 3,320,525 | +0.50(+2.89%) |
Mar 01, 2018 | 17.44 | 17.73 | 17.11 | 17.36 | 2,892,015 | -0.03(-0.16%) |
Feb 28, 2018 | 18.34 | 18.42 | 17.38 | 17.39 | 4,439,373 | -0.80(-4.38%) |
Feb 27, 2018 | 19.30 | 19.30 | 18.14 | 18.19 | 3,775,217 | -1.19(-6.16%) |
Feb 26, 2018 | 19.20 | 19.66 | 18.83 | 19.38 | 3,969,503 | +0.34(+1.79%) |
Feb 23, 2018 | 18.41 | 19.07 | 18.36 | 19.04 | 3,765,801 | +0.73(+3.99%) |
Feb 22, 2018 | 18.31 | 10,453,928 | -1.89(-9.34%) | |||
Feb 21, 2018 | 20.77 | 20.93 | 20.18 | 20.20 | 2,783,426 | -0.51(-2.47%) |
Feb 20, 2018 | 21.02 | 21.33 | 20.51 | 20.71 | 2,734,688 | -0.01(-0.05%) |
Feb 16, 2018 | 20.72 | 20.72 | 20.72 | 0 | +0.18(+0.88%) | |
Feb 15, 2018 | 20.52 | 20.66 | 19.88 | 20.54 | 2,546,373 | +0.22(+1.07%) |
Feb 14, 2018 | 19.03 | 20.55 | 18.96 | 20.32 | 3,633,153 | +0.91(+4.69%) |
Feb 13, 2018 | 19.99 | 20.05 | 19.08 | 19.41 | 4,512,745 | -1.01(-4.97%) |
Feb 12, 2018 | 19.71 | 20.74 | 19.53 | 20.42 | 4,063,879 | +1.14(+5.90%) |
Feb 09, 2018 | 19.99 | 20.04 | 18.58 | 19.29 | 3,623,626 | -0.48(-2.45%) |
Feb 08, 2018 | 21.32 | 21.53 | 19.77 | 19.77 | 2,805,937 | -1.35(-6.38%) |
Feb 07, 2018 | 22.17 | 22.17 | 21.01 | 21.12 | 4,061,982 | -0.75(-3.43%) |
Feb 06, 2018 | 20.90 | 22.16 | 20.41 | 21.87 | 3,127,842 | +0.55(+2.58%) |
Feb 05, 2018 | 21.48 | 22.05 | 20.83 | 21.32 | 2,281,572 | -0.54(-2.47%) |
Feb 02, 2018 | 22.38 | 22.43 | 21.69 | 21.86 | 2,978,673 | -0.81(-3.56%) |
Feb 01, 2018 | 22.19 | 23.00 | 22.19 | 22.66 | 2,195,978 | +0.52(+2.36%) |
Jan 31, 2018 | 22.09 | 22.37 | 21.50 | 22.14 | 3,325,776 | +0.09(+0.39%) |
Jan 30, 2018 | 23.33 | 23.39 | 21.95 | 22.05 | 4,954,447 | -1.74(-7.29%) |
Jan 29, 2018 | 23.89 | 24.39 | 23.52 | 23.79 | 3,243,206 | -0.30(-1.26%) |
Jan 26, 2018 | 24.50 | 24.65 | 23.86 | 24.09 | 4,322,793 | -0.38(-1.55%) |
Jan 25, 2018 | 25.17 | 25.28 | 24.34 | 24.47 | 3,080,181 | -0.49(-1.98%) |
Jan 24, 2018 | 24.96 | 25.17 | 24.30 | 24.97 | 3,479,846 | +0.10(+0.42%) |
Jan 23, 2018 | 25.30 | 25.54 | 24.56 | 24.86 | 2,596,772 | -0.26(-1.02%) |
Jan 22, 2018 | 24.04 | 25.34 | 24.04 | 25.12 | 4,101,354 | +1.11(+4.62%) |
Jan 19, 2018 | 23.98 | 24.23 | 23.58 | 24.01 | 2,558,646 | -0.35(-1.44%) |
Jan 18, 2018 | 25.04 | 25.20 | 24.29 | 24.36 | 3,381,224 | -0.88(-3.49%) |
Jan 17, 2018 | 25.26 | 25.67 | 24.71 | 25.24 | 2,584,230 | +0.05(+0.19%) |
Jan 16, 2018 | 25.50 | 25.82 | 25.07 | 25.19 | 3,604,199 | -0.26(-1.01%) |
Jan 12, 2018 | 25.45 | 25.45 | 25.45 | 0 | +0.13(+0.52%) | |
Jan 11, 2018 | 25.79 | 26.74 | 25.24 | 25.32 | 5,416,651 | -0.18(-0.71%) |
Jan 10, 2018 | 25.60 | 26.17 | 25.30 | 25.50 | 6,785,691 | +0.69(+2.79%) |
Jan 09, 2018 | 23.90 | 25.03 | 23.85 | 24.80 | 6,757,510 | +1.01(+4.22%) |
Jan 08, 2018 | 22.88 | 23.99 | 22.68 | 23.80 | 5,427,697 | +0.90(+3.93%) |
Jan 05, 2018 | 22.83 | 22.97 | 22.41 | 22.90 | 3,164,799 | -0.10(-0.45%) |
Jan 04, 2018 | 22.86 | 23.10 | 22.35 | 23.00 | 3,199,612 | +0.16(+0.71%) |
Jan 03, 2018 | 22.25 | 22.99 | 22.09 | 22.84 | 3,718,402 | +0.79(+3.57%) |
Jan 02, 2018 | 21.28 | 22.10 | 21.20 | 22.05 | 2,915,803 | +1.12(+5.34%) |
Dec 29, 2017 | 20.94 | 20.94 | 20.94 | 0 | -0.48(-2.26%) | |
Dec 28, 2017 | 21.37 | 21.57 | 21.10 | 21.42 | 2,128,979 | +0.12(+0.58%) |
Dec 27, 2017 | 21.66 | 21.77 | 21.22 | 21.30 | 2,710,251 | -0.46(-2.09%) |
Dec 26, 2017 | 20.86 | 21.76 | 20.62 | 21.75 | 2,868,308 | +1.02(+4.94%) |
Dec 22, 2017 | 20.81 | 21.10 | 20.38 | 20.73 | 3,213,537 | -0.08(-0.36%) |
Dec 21, 2017 | 19.89 | 20.86 | 19.86 | 20.80 | 4,082,509 | +0.82(+4.13%) |
Dec 20, 2017 | 19.47 | 20.04 | 18.99 | 19.98 | 3,588,045 | +0.67(+3.49%) |
Dec 19, 2017 | 19.15 | 19.87 | 19.05 | 19.31 | 2,341,428 | +0.10(+0.54%) |
Dec 18, 2017 | 18.42 | 19.31 | 18.41 | 19.20 | 3,687,908 | +0.86(+4.71%) |
Dec 15, 2017 | 18.81 | 18.88 | 18.28 | 18.34 | 5,966,762 | -0.32(-1.73%) |
Dec 14, 2017 | 19.03 | 19.41 | 18.63 | 18.66 | 2,884,314 | -0.57(-2.96%) |
Dec 13, 2017 | 20.48 | 20.48 | 19.13 | 19.23 | 4,915,520 | -1.20(-5.89%) |
Dec 12, 2017 | 20.39 | 21.00 | 20.13 | 20.43 | 4,118,249 | -0.35(-1.69%) |
Dec 11, 2017 | 20.80 | 21.10 | 20.52 | 20.78 | 1,769,019 | +0.09(+0.46%) |
Dec 08, 2017 | 21.15 | 21.42 | 20.62 | 20.69 | 3,000,810 | +0.01(+0.05%) |
Dec 07, 2017 | 20.52 | 21.06 | 20.34 | 20.68 | 4,529,717 | +0.29(+1.44%) |
Dec 06, 2017 | 20.52 | 20.76 | 19.97 | 20.39 | 3,181,207 | -0.35(-1.69%) |
Dec 05, 2017 | 21.14 | 21.55 | 20.72 | 20.74 | 3,586,480 | -0.50(-2.37%) |
Dec 04, 2017 | 21.12 | 21.89 | 20.92 | 21.24 | 5,053,372 | +0.08(+0.36%) |
Dec 01, 2017 | 19.94 | 21.37 | 19.93 | 21.16 | 5,572,570 | +1.59(+8.14%) |
Nov 30, 2017 | 18.61 | 19.79 | 18.61 | 19.57 | 4,205,139 | +1.32(+7.22%) |
Nov 29, 2017 | 18.03 | 18.54 | 17.80 | 18.25 | 3,825,114 | +0.15(+0.84%) |
Nov 28, 2017 | 18.33 | 18.48 | 17.84 | 18.10 | 3,469,831 | -0.33(-1.80%) |
Nov 27, 2017 | 19.61 | 19.63 | 18.37 | 18.43 | 3,984,480 | -1.44(-7.25%) |
Nov 24, 2017 | 20.34 | 20.42 | 19.82 | 19.87 | 1,242,893 | -0.09(-0.43%) |
Nov 22, 2017 | 19.34 | 20.24 | 19.34 | 19.96 | 3,763,222 | +0.95(+4.99%) |
Nov 21, 2017 | 19.05 | 19.38 | 18.80 | 19.01 | 3,164,837 | -0.03(-0.15%) |
Nov 20, 2017 | 19.09 | 19.38 | 18.57 | 19.04 | 4,421,481 | -0.20(-1.03%) |
Nov 17, 2017 | 18.79 | 19.40 | 18.77 | 19.24 | 2,764,891 | +0.68(+3.68%) |
Nov 16, 2017 | 18.50 | 19.05 | 18.27 | 18.56 | 2,914,367 | +0.03(+0.15%) |
Nov 15, 2017 | 18.12 | 18.91 | 17.74 | 18.53 | 3,915,944 | -0.11(-0.61%) |
Nov 14, 2017 | 19.43 | 19.80 | 18.64 | 18.64 | 4,929,171 | -1.13(-5.71%) |
Nov 13, 2017 | 20.65 | 20.75 | 19.75 | 19.77 | 3,074,052 | -0.92(-4.45%) |
Nov 10, 2017 | 20.90 | 21.32 | 20.50 | 20.69 | 4,873,976 | -0.30(-1.45%) |
Nov 09, 2017 | 19.52 | 21.09 | 19.52 | 20.99 | 7,029,872 | +1.36(+6.90%) |
Nov 08, 2017 | 20.50 | 20.69 | 19.49 | 19.64 | 7,009,511 | -1.06(-5.13%) |
Nov 07, 2017 | 21.22 | 21.32 | 20.39 | 20.70 | 4,849,545 | -0.64(-2.98%) |
Nov 06, 2017 | 20.93 | 21.55 | 20.70 | 21.33 | 5,487,879 | +0.65(+3.16%) |
Nov 03, 2017 | 20.59 | 21.28 | 19.19 | 20.68 | 7,703,692 | +0.22(+1.07%) |
Nov 02, 2017 | 20.44 | 20.80 | 19.96 | 20.46 | 5,176,731 | -0.28(-1.37%) |
Nov 01, 2017 | 20.56 | 21.63 | 20.38 | 20.75 | 5,890,420 | +0.52(+2.58%) |
Oct 31, 2017 | 19.06 | 20.26 | 18.99 | 20.22 | 5,572,721 | +1.10(+5.75%) |
Oct 30, 2017 | 18.31 | 19.17 | 18.31 | 19.12 | 5,149,531 | +0.93(+5.11%) |
Oct 27, 2017 | 16.71 | 18.26 | 16.49 | 18.20 | 4,859,980 | +1.24(+7.33%) |
Oct 26, 2017 | 17.22 | 17.26 | 16.26 | 16.95 | 4,565,220 | -0.24(-1.38%) |
Oct 25, 2017 | 16.96 | 17.26 | 16.66 | 17.19 | 3,338,202 | +0.10(+0.61%) |
Oct 24, 2017 | 17.05 | 17.41 | 16.93 | 17.09 | 4,047,613 | +0.21(+1.24%) |
Oct 23, 2017 | 18.09 | 18.50 | 16.86 | 16.88 | 6,083,427 | -0.58(-3.31%) |
Oct 20, 2017 | 17.41 | 17.47 | 17.01 | 17.46 | 2,376,481 | +0.16(+0.93%) |
Oct 19, 2017 | 17.30 | 17.55 | 17.02 | 17.30 | 2,956,932 | -0.31(-1.78%) |
Oct 18, 2017 | 18.04 | 18.39 | 17.53 | 17.61 | 3,096,905 | -0.47(-2.61%) |
Oct 17, 2017 | 18.21 | 18.36 | 17.52 | 18.08 | 4,464,408 | -0.12(-0.68%) |
Oct 16, 2017 | 18.26 | 18.52 | 17.92 | 18.20 | 3,078,534 | +0.20(+1.10%) |
Oct 13, 2017 | 17.98 | 18.19 | 17.54 | 18.01 | 4,003,682 | +0.39(+2.20%) |
Oct 12, 2017 | 17.28 | 17.75 | 16.90 | 17.62 | 3,550,349 | -0.10(-0.59%) |
Oct 11, 2017 | 16.99 | 17.89 | 16.70 | 17.72 | 4,328,331 | +0.81(+4.81%) |
Oct 10, 2017 | 16.83 | 17.15 | 16.58 | 16.91 | 3,428,760 | +0.49(+3.00%) |
Oct 09, 2017 | 16.18 | 16.51 | 16.14 | 16.42 | 3,038,188 | +0.36(+2.24%) |
Oct 06, 2017 | 17.09 | 17.09 | 15.93 | 16.06 | 4,350,732 | -1.32(-7.62%) |
Oct 05, 2017 | 17.02 | 17.50 | 17.02 | 17.38 | 2,612,079 | +0.42(+2.45%) |
Oct 04, 2017 | 17.02 | 17.48 | 16.72 | 16.96 | 4,036,535 | -0.05(-0.28%) |
Oct 03, 2017 | 16.59 | 17.06 | 16.34 | 17.01 | 3,126,875 | +0.28(+1.70%) |
Oct 02, 2017 | 16.16 | 16.79 | 15.81 | 16.73 | 4,653,697 | -0.05(-0.28%) |
Sep 29, 2017 | 17.19 | 17.29 | 16.69 | 16.78 | 3,158,249 | -0.61(-3.53%) |
Sep 28, 2017 | 17.89 | 18.27 | 17.22 | 17.39 | 3,125,487 | -0.36(-2.02%) |
Sep 27, 2017 | 16.99 | 17.75 | 5,514,816 | +0.00(+0.00%) | ||
Sep 26, 2017 | 16.59 | 17.80 | 16.39 | 17.75 | 4,878,010 | +0.99(+5.93%) |
Sep 25, 2017 | 15.92 | 16.99 | 15.92 | 16.76 | 5,274,093 | +1.05(+6.68%) |
Sep 22, 2017 | 15.51 | 15.92 | 15.46 | 15.71 | 2,389,678 | +0.07(+0.42%) |
Sep 21, 2017 | 15.57 | 15.67 | 15.23 | 15.64 | 2,719,733 | -0.02(-0.12%) |
Sep 20, 2017 | 15.19 | 15.93 | 15.12 | 15.66 | 5,083,820 | +0.65(+4.35%) |
Sep 19, 2017 | 15.36 | 15.72 | 14.86 | 15.01 | 5,800,709 | -0.34(-2.22%) |
Sep 18, 2017 | 14.70 | 15.39 | 14.67 | 15.35 | 3,392,699 | +0.60(+4.04%) |
Sep 15, 2017 | 14.80 | 14.96 | 14.39 | 14.75 | 6,700,018 | -0.11(-0.76%) |
Sep 14, 2017 | 15.07 | 15.34 | 14.58 | 14.87 | 5,968,440 | +0.03(+0.19%) |
Sep 13, 2017 | 14.03 | 15.33 | 13.83 | 14.84 | 7,696,832 | +0.95(+6.81%) |
Sep 12, 2017 | 13.24 | 14.51 | 13.17 | 13.89 | 5,939,826 | +0.78(+5.91%) |
Sep 11, 2017 | 12.93 | 13.35 | 12.81 | 13.12 | 2,854,204 | +0.22(+1.69%) |
Sep 08, 2017 | 13.48 | 13.48 | 12.67 | 12.90 | 3,220,842 | -0.66(-4.88%) |
Sep 07, 2017 | 13.38 | 13.60 | 13.10 | 13.56 | 3,709,497 | +0.09(+0.63%) |
Sep 06, 2017 | 12.95 | 13.56 | 12.83 | 13.48 | 3,991,522 | +0.77(+6.03%) |
Sep 05, 2017 | 13.15 | 13.41 | 12.59 | 12.71 | 4,522,059 | -0.28(-2.18%) |
Sep 01, 2017 | 12.65 | 13.14 | 12.44 | 12.99 | 3,170,437 | +0.36(+2.84%) |
Aug 31, 2017 | 12.31 | 12.79 | 12.27 | 12.63 | 2,653,640 | +0.54(+4.46%) |
Aug 30, 2017 | 12.03 | 12.22 | 11.62 | 12.09 | 3,875,717 | -0.05(-0.39%) |
Aug 29, 2017 | 12.27 | 12.41 | 11.87 | 12.14 | 4,285,397 | -0.31(-2.51%) |
Aug 28, 2017 | 12.79 | 12.89 | 11.94 | 12.45 | 3,630,299 | -0.35(-2.73%) |
Aug 25, 2017 | 12.91 | 12.95 | 12.61 | 12.80 | 2,659,014 | +0.01(+0.07%) |
Aug 24, 2017 | 12.76 | 12.95 | 12.58 | 12.79 | 2,482,532 | -0.08(-0.59%) |
Aug 23, 2017 | 12.59 | 13.11 | 12.55 | 12.87 | 2,434,383 | +0.25(+1.95%) |
Aug 22, 2017 | 12.92 | 13.13 | 12.60 | 12.62 | 2,427,573 | -0.19(-1.48%) |
Aug 21, 2017 | 13.00 | 13.11 | 12.56 | 12.81 | 3,573,772 | -0.30(-2.31%) |
Aug 18, 2017 | 12.64 | 13.15 | 12.40 | 13.12 | 4,117,294 | +0.47(+3.74%) |
Aug 17, 2017 | 12.85 | 13.34 | 12.62 | 12.64 | 3,671,611 | -0.30(-2.34%) |
Aug 16, 2017 | 13.54 | 13.81 | 12.87 | 12.95 | 3,201,751 | -0.59(-4.33%) |
Aug 15, 2017 | 13.47 | 13.59 | 13.03 | 13.53 | 2,799,756 | +0.00(+0.00%) |
Aug 14, 2017 | 13.66 | 13.78 | 13.36 | 13.53 | 3,064,245 | -0.08(-0.56%) |
Aug 11, 2017 | 13.54 | 13.85 | 13.36 | 13.61 | 2,923,578 | -0.09(-0.62%) |
Aug 10, 2017 | 14.09 | 14.36 | 13.52 | 13.69 | 4,014,882 | -0.22(-1.56%) |
Aug 09, 2017 | 14.06 | 14.30 | 13.67 | 13.91 | 3,768,934 | -0.01(-0.07%) |
Aug 08, 2017 | 13.43 | 14.15 | 13.16 | 13.92 | 5,840,225 | +0.27(+2.01%) |
Aug 07, 2017 | 14.22 | 14.22 | 13.44 | 13.65 | 5,612,642 | -0.78(-5.44%) |
Aug 04, 2017 | 14.83 | 13.77 | 14.43 | 5,129,208 | -0.07(-0.46%) | |
Aug 03, 2017 | 15.36 | 15.36 | 14.39 | 14.50 | 7,592,886 | -0.86(-5.60%) |
Aug 02, 2017 | 15.98 | 16.07 | 15.06 | 15.36 | 5,355,776 | -0.87(-5.36%) |
Aug 01, 2017 | 16.33 | 16.53 | 15.87 | 16.23 | 3,373,702 | -0.22(-1.32%) |
Jul 31, 2017 | 16.98 | 17.04 | 15.90 | 16.44 | 3,285,601 | -0.65(-3.82%) |
Jul 28, 2017 | 16.95 | 17.80 | 16.78 | 17.10 | 5,321,923 | +0.11(+0.67%) |
Jul 27, 2017 | 16.91 | 17.22 | 16.56 | 16.98 | 3,266,987 | +0.07(+0.39%) |
Jul 26, 2017 | 16.99 | 17.68 | 16.79 | 16.92 | 3,969,323 | +0.19(+1.13%) |
Jul 25, 2017 | 16.07 | 16.97 | 15.99 | 16.73 | 4,608,872 | +1.14(+7.34%) |
Jul 24, 2017 | 16.55 | 16.55 | 15.35 | 15.58 | 3,518,808 | -0.80(-4.90%) |
Jul 21, 2017 | 16.44 | 16.70 | 16.11 | 16.39 | 3,343,707 | -0.07(-0.40%) |
Jul 20, 2017 | 17.48 | 17.53 | 16.38 | 16.45 | 4,254,266 | -0.84(-4.87%) |
Jul 19, 2017 | 16.17 | 17.46 | 16.07 | 17.30 | 3,311,322 | +1.12(+6.90%) |
Jul 18, 2017 | 16.61 | 16.72 | 15.94 | 16.18 | 2,399,772 | -0.13(-0.81%) |
Jul 17, 2017 | 16.03 | 16.83 | 16.03 | 16.31 | 3,249,867 | +0.17(+1.05%) |
Jul 14, 2017 | 16.27 | 16.41 | 15.95 | 16.14 | 2,670,265 | -0.12(-0.76%) |
Jul 13, 2017 | 15.77 | 16.34 | 15.56 | 16.27 | 3,593,304 | +0.55(+3.49%) |
Jul 12, 2017 | 15.73 | 16.27 | 15.37 | 15.72 | 4,594,042 | +0.42(+2.72%) |
Jul 11, 2017 | 15.00 | 15.80 | 14.77 | 15.30 | 3,159,770 | +0.33(+2.21%) |
Jul 10, 2017 | 14.19 | 15.19 | 14.18 | 14.97 | 3,539,173 | +0.55(+3.80%) |
Jul 07, 2017 | 14.62 | 14.64 | 13.77 | 14.42 | 4,498,058 | -0.44(-2.93%) |
Jul 06, 2017 | 15.69 | 16.09 | 14.78 | 14.86 | 4,865,572 | -0.67(-4.32%) |
Jul 05, 2017 | 16.35 | 16.38 | 15.39 | 15.53 | 3,380,912 | -1.05(-6.33%) |
Jul 03, 2017 | 15.77 | 16.65 | 15.74 | 16.58 | 1,839,074 | +0.95(+6.05%) |
Jun 30, 2017 | 15.29 | 16.07 | 14.97 | 15.63 | 3,789,277 | +0.51(+3.38%) |
Jun 29, 2017 | 14.80 | 15.74 | 14.75 | 15.12 | 4,225,764 | +0.30(+2.04%) |
Jun 28, 2017 | 14.64 | 15.29 | 14.45 | 14.82 | 3,632,329 | +0.26(+1.75%) |
Jun 27, 2017 | 14.56 | 15.02 | 14.46 | 14.56 | 3,178,882 | +0.11(+0.78%) |
Jun 26, 2017 | 14.02 | 14.67 | 13.90 | 14.45 | 4,605,188 | +0.43(+3.03%) |
Jun 23, 2017 | 13.37 | 14.06 | 13.01 | 14.02 | 4,286,725 | +0.69(+5.18%) |
Jun 22, 2017 | 13.71 | 13.84 | 13.19 | 13.33 | 5,379,321 | -0.26(-1.95%) |
Jun 21, 2017 | 14.59 | 15.05 | 13.45 | 13.60 | 6,594,581 | -1.25(-8.41%) |
Jun 20, 2017 | 14.36 | 15.20 | 14.01 | 14.85 | 5,381,842 | +0.03(+0.19%) |
Jun 19, 2017 | 14.75 | 14.98 | 14.53 | 14.82 | 3,527,826 | +0.07(+0.45%) |
Jun 16, 2017 | 15.41 | 15.47 | 14.46 | 14.75 | 6,847,549 | -0.39(-2.56%) |
Jun 15, 2017 | 16.19 | 16.54 | 14.90 | 15.14 | 5,070,930 | -1.23(-7.51%) |
Jun 14, 2017 | 18.16 | 18.16 | 16.27 | 16.37 | 6,305,614 | -2.09(-11.32%) |
Jun 13, 2017 | 16.68 | 18.53 | 16.68 | 18.46 | 5,283,734 | +1.80(+10.78%) |
Jun 12, 2017 | 16.96 | 17.62 | 16.59 | 16.66 | 6,691,944 | +0.05(+0.28%) |
Jun 09, 2017 | 15.52 | 16.93 | 15.35 | 16.61 | 7,275,432 | +1.10(+7.07%) |
Jun 08, 2017 | 15.62 | 16.10 | 15.22 | 15.52 | 6,331,304 | -0.31(-1.97%) |
Jun 07, 2017 | 17.84 | 18.06 | 15.70 | 15.83 | 7,090,260 | -2.19(-12.17%) |
Jun 06, 2017 | 16.98 | 18.41 | 16.74 | 18.02 | 6,083,231 | +1.12(+6.60%) |
Jun 05, 2017 | 16.06 | 17.04 | 16.02 | 16.91 | 4,655,862 | +0.65(+4.01%) |
Jun 02, 2017 | 15.89 | 16.31 | 15.72 | 16.26 | 5,169,940 | +0.34(+2.14%) |
Jun 01, 2017 | 16.10 | 16.71 | 15.81 | 15.92 | 4,756,312 | -0.13(-0.83%) |
May 31, 2017 | 16.09 | 16.43 | 15.71 | 16.05 | 6,348,685 | -0.36(-2.19%) |
May 30, 2017 | 17.52 | 17.66 | 16.33 | 16.41 | 4,940,142 | -1.42(-7.96%) |
May 26, 2017 | 18.36 | 18.45 | 17.78 | 17.83 | 4,367,041 | -0.52(-2.84%) |
May 25, 2017 | 19.33 | 20.11 | 18.29 | 18.35 | 4,582,670 | -1.01(-5.23%) |
May 24, 2017 | 19.48 | 19.90 | 19.12 | 19.36 | 2,735,806 | -0.23(-1.16%) |
May 23, 2017 | 19.48 | 19.94 | 19.36 | 19.58 | 3,577,872 | +0.14(+0.73%) |
May 22, 2017 | 20.41 | 20.57 | 19.35 | 19.44 | 3,538,346 | -0.83(-4.10%) |
May 19, 2017 | 19.72 | 20.48 | 19.61 | 20.27 | 3,952,748 | +0.76(+3.88%) |
May 18, 2017 | 19.56 | 19.98 | 19.19 | 19.52 | 3,000,272 | -0.25(-1.24%) |
May 17, 2017 | 19.61 | 20.06 | 19.16 | 19.76 | 4,429,032 | +0.15(+0.77%) |
May 16, 2017 | 20.33 | 20.50 | 19.35 | 19.61 | 5,403,074 | -0.85(-4.16%) |
May 15, 2017 | 20.80 | 21.21 | 20.22 | 20.46 | 5,548,216 | +0.33(+1.64%) |
May 12, 2017 | 20.01 | 20.49 | 20.01 | 20.13 | 4,564,386 | +0.02(+0.09%) |
May 11, 2017 | 20.38 | 20.53 | 19.74 | 20.11 | 3,606,675 | -0.36(-1.75%) |
May 10, 2017 | 20.84 | 21.09 | 19.93 | 20.47 | 4,699,005 | +0.00(+0.00%) |
May 09, 2017 | 20.62 | 20.73 | 19.97 | 20.47 | 4,645,217 | -0.18(-0.87%) |
May 08, 2017 | 19.90 | 20.75 | 19.81 | 20.65 | 4,318,143 | +0.63(+3.16%) |
May 05, 2017 | 18.94 | 20.09 | 18.67 | 20.02 | 4,144,930 | +1.08(+5.69%) |
May 04, 2017 | 19.93 | 19.96 | 18.27 | 18.94 | 9,357,624 | -1.35(-6.66%) |
May 03, 2017 | 21.74 | 22.37 | 20.21 | 20.29 | 7,128,356 | -0.60(-2.85%) |
May 02, 2017 | 21.36 | 21.79 | 20.44 | 20.89 | 3,528,903 | -0.44(-2.04%) |
May 01, 2017 | 21.39 | 21.75 | 21.20 | 21.32 | 2,861,388 | -0.04(-0.18%) |
Apr 28, 2017 | 21.77 | 21.80 | 21.08 | 21.36 | 3,966,515 | -0.10(-0.48%) |
Apr 27, 2017 | 21.40 | 21.65 | 20.72 | 21.47 | 2,820,091 | -0.24(-1.09%) |
Apr 26, 2017 | 21.45 | 22.30 | 21.41 | 21.70 | 3,357,157 | -0.09(-0.43%) |
Apr 25, 2017 | 20.76 | 21.95 | 20.49 | 21.80 | 3,478,093 | +1.10(+5.30%) |
Apr 24, 2017 | 20.61 | 21.00 | 20.15 | 20.70 | 4,130,925 | +0.36(+1.77%) |
Apr 21, 2017 | 20.16 | 20.49 | 19.76 | 20.34 | 3,244,516 | +0.09(+0.47%) |
Apr 20, 2017 | 20.62 | 20.86 | 20.08 | 20.25 | 2,563,458 | -0.28(-1.38%) |
Apr 19, 2017 | 21.80 | 21.96 | 20.43 | 20.53 | 3,440,952 | -1.14(-5.28%) |
Apr 18, 2017 | 21.54 | 22.19 | 21.34 | 21.67 | 2,219,299 | -0.20(-0.91%) |
Apr 17, 2017 | 21.51 | 21.90 | 21.07 | 21.87 | 2,434,850 | +0.37(+1.71%) |
Apr 13, 2017 | 21.85 | 22.24 | 21.46 | 21.50 | 2,655,047 | -0.38(-1.73%) |
Apr 12, 2017 | 22.31 | 22.83 | 21.79 | 21.88 | 2,172,438 | -0.39(-1.74%) |
Apr 11, 2017 | 22.26 | 22.33 | 21.71 | 22.27 | 1,765,651 | -0.06(-0.25%) |
Apr 10, 2017 | 21.91 | 22.47 | 21.77 | 22.33 | 1,976,390 | +0.60(+2.78%) |
Apr 07, 2017 | 22.06 | 22.23 | 21.57 | 21.72 | 2,106,025 | -0.28(-1.29%) |
Apr 06, 2017 | 21.94 | 22.29 | 21.69 | 22.00 | 1,999,190 | +0.40(+1.83%) |
Apr 05, 2017 | 23.04 | 23.79 | 21.48 | 21.61 | 5,479,388 | -1.03(-4.54%) |
Apr 04, 2017 | 22.48 | 22.75 | 22.10 | 22.64 | 3,120,287 | +0.21(+0.93%) |