Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 15.29 | 15.42 | 15.01 | 15.14 | 1,582,226 | -0.10(-0.66%) |
May 30, 2018 | 15.07 | 15.39 | 14.97 | 15.24 | 1,826,922 | +0.23(+1.53%) |
May 29, 2018 | 15.38 | 15.41 | 14.92 | 15.01 | 1,992,664 | -0.49(-3.16%) |
May 25, 2018 | 15.50 | 15.50 | 15.50 | 0 | -0.06(-0.39%) | |
May 24, 2018 | 15.44 | 15.60 | 15.31 | 15.56 | 1,318,396 | +0.10(+0.65%) |
May 23, 2018 | 15.10 | 15.54 | 15.04 | 15.46 | 1,672,605 | +0.36(+2.38%) |
May 22, 2018 | 15.07 | 15.23 | 14.97 | 15.10 | 1,612,967 | +0.14(+0.94%) |
May 21, 2018 | 15.05 | 15.13 | 14.85 | 14.96 | 1,665,159 | -0.05(-0.33%) |
May 18, 2018 | 15.37 | 15.37 | 14.99 | 15.01 | 1,912,972 | -0.34(-2.21%) |
May 17, 2018 | 15.33 | 15.57 | 15.28 | 15.35 | 1,371,239 | -0.04(-0.26%) |
May 16, 2018 | 15.59 | 15.96 | 15.31 | 15.39 | 2,473,282 | -0.08(-0.52%) |
May 15, 2018 | 15.58 | 15.83 | 15.43 | 15.47 | 2,127,378 | -0.11(-0.71%) |
May 14, 2018 | 15.48 | 15.81 | 15.43 | 15.58 | 1,826,439 | +0.13(+0.84%) |
May 11, 2018 | 15.32 | 16.25 | 15.31 | 15.45 | 3,527,032 | +0.10(+0.65%) |
May 10, 2018 | 15.25 | 15.48 | 15.23 | 15.35 | 1,108,206 | +0.12(+0.79%) |
May 09, 2018 | 15.31 | 15.62 | 15.08 | 15.23 | 1,871,253 | +0.26(+1.74%) |
May 08, 2018 | 14.86 | 15.18 | 14.86 | 14.97 | 1,811,942 | +0.11(+0.74%) |
May 07, 2018 | 14.67 | 14.97 | 14.15 | 14.86 | 3,066,023 | +0.05(+0.34%) |
May 04, 2018 | 15.00 | 15.03 | 14.49 | 14.81 | 5,604,336 | -0.31(-2.05%) |
May 03, 2018 | 15.73 | 16.13 | 14.99 | 15.12 | 4,903,448 | -1.82(-10.74%) |
May 02, 2018 | 17.13 | 17.27 | 16.73 | 16.94 | 2,281,499 | -0.24(-1.40%) |
May 01, 2018 | 17.21 | 17.50 | 16.71 | 17.18 | 1,717,908 | -0.11(-0.64%) |
Apr 30, 2018 | 17.46 | 17.58 | 17.05 | 17.29 | 2,390,188 | -0.17(-0.97%) |
Apr 27, 2018 | 17.21 | 17.47 | 17.03 | 17.46 | 1,482,075 | +0.26(+1.51%) |
Apr 26, 2018 | 16.96 | 17.43 | 16.89 | 17.20 | 1,321,144 | +0.28(+1.65%) |
Apr 25, 2018 | 16.71 | 16.97 | 16.59 | 16.92 | 1,415,566 | +0.17(+1.01%) |
Apr 24, 2018 | 16.51 | 16.94 | 16.43 | 16.75 | 1,570,320 | +0.34(+2.07%) |
Apr 23, 2018 | 16.11 | 16.61 | 16.11 | 16.41 | 1,639,325 | +0.35(+2.18%) |
Apr 20, 2018 | 16.29 | 16.46 | 16.04 | 16.06 | 1,322,061 | -0.24(-1.47%) |
Apr 19, 2018 | 16.73 | 16.83 | 16.30 | 16.30 | 1,073,443 | -0.49(-2.92%) |
Apr 18, 2018 | 16.60 | 17.11 | 16.58 | 16.79 | 1,607,481 | +0.24(+1.45%) |
Apr 17, 2018 | 16.37 | 16.77 | 16.34 | 16.55 | 1,692,226 | +0.26(+1.60%) |
Apr 16, 2018 | 15.86 | 16.40 | 15.73 | 16.29 | 1,468,805 | +0.50(+3.17%) |
Apr 13, 2018 | 16.27 | 16.32 | 15.76 | 15.79 | 1,349,068 | -0.42(-2.59%) |
Apr 12, 2018 | 16.46 | 16.53 | 16.20 | 16.21 | 992,787 | -0.25(-1.52%) |
Apr 11, 2018 | 16.33 | 16.63 | 16.33 | 16.46 | 717,716 | -0.01(-0.06%) |
Apr 10, 2018 | 16.40 | 16.50 | 16.16 | 16.47 | 1,067,326 | +0.30(+1.86%) |
Apr 09, 2018 | 16.16 | 16.52 | 16.08 | 16.17 | 1,092,058 | +0.08(+0.50%) |
Apr 06, 2018 | 16.23 | 16.52 | 15.93 | 16.09 | 1,613,607 | -0.28(-1.71%) |
Apr 05, 2018 | 16.15 | 16.50 | 15.97 | 16.37 | 1,212,816 | -0.17(-1.03%) |
Apr 04, 2018 | 15.91 | 16.64 | 15.91 | 16.54 | 1,411,848 | +0.51(+3.18%) |
Apr 03, 2018 | 15.89 | 16.17 | 15.75 | 16.03 | 1,407,567 | +0.19(+1.20%) |
Apr 02, 2018 | 16.40 | 16.47 | 15.57 | 15.84 | 1,800,769 | -0.61(-3.71%) |
Mar 29, 2018 | 16.45 | 16.45 | 16.45 | 0 | +0.10(+0.61%) | |
Mar 28, 2018 | 15.96 | 16.48 | 15.96 | 16.35 | 1,542,022 | +0.41(+2.57%) |
Mar 27, 2018 | 16.13 | 16.18 | 15.87 | 15.94 | 1,414,117 | -0.14(-0.87%) |
Mar 26, 2018 | 15.77 | 16.10 | 15.57 | 16.08 | 1,781,320 | +0.43(+2.75%) |
Mar 23, 2018 | 15.96 | 16.00 | 15.51 | 15.65 | 2,009,923 | -0.30(-1.88%) |
Mar 22, 2018 | 16.19 | 16.36 | 15.91 | 15.95 | 1,590,553 | -0.38(-2.33%) |
Mar 21, 2018 | 16.38 | 16.52 | 16.27 | 16.33 | 1,072,917 | -0.06(-0.37%) |
Mar 20, 2018 | 16.87 | 16.87 | 16.38 | 16.39 | 1,236,877 | -0.54(-3.19%) |
Mar 19, 2018 | 17.10 | 17.13 | 16.77 | 16.93 | 1,242,886 | -0.22(-1.28%) |
Mar 16, 2018 | 16.85 | 17.45 | 16.78 | 17.15 | 2,447,677 | +0.32(+1.90%) |
Mar 15, 2018 | 17.16 | 17.23 | 16.74 | 16.83 | 938,484 | -0.24(-1.41%) |
Mar 14, 2018 | 17.42 | 17.50 | 17.03 | 17.07 | 1,212,895 | -0.34(-1.95%) |
Mar 13, 2018 | 17.82 | 17.87 | 17.36 | 17.41 | 1,392,176 | -0.35(-1.97%) |
Mar 12, 2018 | 17.51 | 17.81 | 17.36 | 17.76 | 1,425,489 | +0.27(+1.54%) |
Mar 09, 2018 | 17.25 | 17.54 | 17.06 | 17.49 | 1,183,580 | +0.33(+1.92%) |
Mar 08, 2018 | 17.43 | 17.51 | 16.86 | 17.16 | 1,817,428 | -0.23(-1.32%) |
Mar 07, 2018 | 17.61 | 17.39 | 1,211,868 | -0.04(-0.23%) | ||
Mar 06, 2018 | 17.52 | 17.23 | 17.43 | 1,286,759 | +0.00(+0.00%) | |
Mar 05, 2018 | 17.11 | 17.45 | 16.95 | 17.43 | 1,955,036 | +0.30(+1.75%) |
Mar 02, 2018 | 16.55 | 17.26 | 16.53 | 17.13 | 1,840,502 | +0.41(+2.45%) |
Mar 01, 2018 | 16.78 | 16.92 | 16.48 | 16.72 | 1,995,842 | -0.12(-0.71%) |
Feb 28, 2018 | 16.86 | 17.19 | 16.73 | 16.84 | 2,008,590 | +0.06(+0.36%) |
Feb 27, 2018 | 17.20 | 17.53 | 16.77 | 16.78 | 1,375,398 | -0.34(-1.99%) |
Feb 26, 2018 | 17.08 | 17.22 | 16.75 | 17.12 | 1,607,671 | +0.08(+0.47%) |
Feb 23, 2018 | 17.07 | 17.15 | 16.68 | 17.04 | 1,385,868 | +0.02(+0.12%) |
Feb 22, 2018 | 17.02 | 1,171,935 | -0.20(-1.16%) | |||
Feb 21, 2018 | 17.28 | 17.48 | 17.21 | 17.22 | 2,282,834 | +0.00(+0.00%) |
Feb 20, 2018 | 17.01 | 17.61 | 17.01 | 17.22 | 2,367,407 | +0.02(+0.12%) |
Feb 16, 2018 | 17.20 | 17.20 | 17.20 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 17.57 | 17.14 | 17.20 | 2,222,846 | -0.16(-0.92%) | |
Feb 14, 2018 | 16.94 | 17.57 | 16.87 | 17.36 | 1,967,877 | +0.38(+2.24%) |
Feb 13, 2018 | 17.60 | 17.67 | 16.90 | 16.98 | 2,226,434 | -0.61(-3.47%) |
Feb 12, 2018 | 17.10 | 17.81 | 16.50 | 17.59 | 2,964,336 | +0.62(+3.65%) |
Feb 09, 2018 | 16.92 | 17.20 | 16.42 | 16.97 | 4,842,573 | +0.36(+2.17%) |
Feb 08, 2018 | 17.30 | 18.24 | 16.09 | 16.61 | 5,823,990 | +0.92(+5.86%) |
Feb 07, 2018 | 15.39 | 15.83 | 15.33 | 15.69 | 3,780,917 | +0.27(+1.75%) |
Feb 06, 2018 | 14.75 | 15.57 | 14.66 | 15.42 | 3,404,053 | -0.12(-0.77%) |
Feb 05, 2018 | 15.83 | 16.08 | 15.49 | 15.54 | 1,961,642 | -0.46(-2.88%) |
Feb 02, 2018 | 15.90 | 16.33 | 15.79 | 16.00 | 3,439,960 | -0.04(-0.25%) |
Feb 01, 2018 | 16.50 | 16.53 | 16.03 | 16.04 | 2,605,441 | -0.57(-3.43%) |
Jan 31, 2018 | 16.48 | 16.87 | 16.45 | 16.61 | 3,028,880 | +0.14(+0.85%) |
Jan 30, 2018 | 16.99 | 17.05 | 16.44 | 16.47 | 1,950,401 | -0.63(-3.68%) |
Jan 29, 2018 | 16.69 | 17.29 | 16.69 | 17.10 | 1,854,726 | +0.32(+1.91%) |
Jan 26, 2018 | 16.94 | 16.99 | 16.11 | 16.78 | 4,904,513 | -0.19(-1.12%) |
Jan 25, 2018 | 17.51 | 17.64 | 16.84 | 16.97 | 1,625,125 | -0.51(-2.92%) |
Jan 24, 2018 | 17.83 | 17.86 | 17.07 | 17.48 | 2,667,454 | -0.28(-1.58%) |
Jan 23, 2018 | 18.20 | 18.32 | 17.59 | 17.76 | 3,561,980 | -0.45(-2.47%) |
Jan 22, 2018 | 18.54 | 18.59 | 17.93 | 18.21 | 1,981,144 | -0.30(-1.62%) |
Jan 19, 2018 | 18.23 | 18.62 | 18.01 | 18.51 | 965,516 | +0.24(+1.31%) |
Jan 18, 2018 | 18.51 | 18.56 | 18.22 | 18.27 | 889,790 | -0.15(-0.81%) |
Jan 17, 2018 | 18.17 | 18.62 | 18.05 | 18.42 | 1,519,927 | +0.36(+1.99%) |
Jan 16, 2018 | 18.47 | 18.81 | 17.96 | 18.06 | 2,520,930 | -0.31(-1.69%) |
Jan 12, 2018 | 18.37 | 18.37 | 18.37 | 0 | -0.27(-1.45%) | |
Jan 11, 2018 | 17.85 | 18.77 | 17.76 | 18.64 | 1,302,099 | +0.91(+5.13%) |
Jan 10, 2018 | 17.97 | 17.73 | 1,158,974 | -0.11(-0.62%) | ||
Jan 09, 2018 | 17.88 | 17.95 | 17.58 | 17.84 | 1,242,100 | -0.15(-0.83%) |
Jan 08, 2018 | 18.29 | 18.44 | 17.82 | 17.99 | 1,685,324 | -0.25(-1.37%) |
Jan 05, 2018 | 17.83 | 18.34 | 17.72 | 18.24 | 1,420,592 | +0.29(+1.62%) |
Jan 04, 2018 | 18.89 | 18.96 | 17.82 | 17.95 | 2,233,584 | -0.88(-4.67%) |
Jan 03, 2018 | 19.13 | 19.17 | 18.71 | 18.83 | 1,419,964 | -0.25(-1.31%) |
Jan 02, 2018 | 18.84 | 19.16 | 18.83 | 19.08 | 2,034,393 | +0.32(+1.71%) |
Dec 29, 2017 | 18.76 | 18.76 | 18.76 | 0 | +0.10(+0.54%) | |
Dec 28, 2017 | 18.50 | 18.74 | 18.43 | 18.66 | 928,051 | +0.11(+0.59%) |
Dec 27, 2017 | 18.72 | 18.85 | 18.46 | 18.55 | 924,479 | -0.16(-0.86%) |
Dec 26, 2017 | 18.73 | 19.00 | 18.54 | 18.71 | 1,586,451 | +0.03(+0.16%) |
Dec 22, 2017 | 18.32 | 18.71 | 18.14 | 18.68 | 1,620,742 | +0.40(+2.19%) |
Dec 21, 2017 | 18.21 | 18.37 | 18.04 | 18.28 | 1,347,617 | +0.06(+0.33%) |
Dec 20, 2017 | 17.88 | 18.29 | 17.66 | 18.22 | 2,038,518 | +0.42(+2.36%) |
Dec 19, 2017 | 18.06 | 18.12 | 17.67 | 17.80 | 2,001,289 | -0.16(-0.89%) |
Dec 18, 2017 | 17.11 | 18.07 | 17.09 | 17.96 | 4,599,574 | +1.04(+6.15%) |
Dec 15, 2017 | 16.50 | 17.04 | 16.50 | 16.92 | 3,196,735 | +0.44(+2.67%) |
Dec 14, 2017 | 16.61 | 16.79 | 16.28 | 16.48 | 1,695,888 | -0.11(-0.66%) |
Dec 13, 2017 | 16.39 | 16.70 | 16.28 | 16.59 | 1,440,259 | +0.22(+1.34%) |
Dec 12, 2017 | 16.71 | 16.79 | 16.36 | 16.37 | 1,809,608 | -0.36(-2.15%) |
Dec 11, 2017 | 17.09 | 17.09 | 16.62 | 16.73 | 1,342,421 | -0.33(-1.93%) |
Dec 08, 2017 | 16.66 | 17.09 | 16.58 | 17.06 | 2,660,316 | +0.44(+2.65%) |
Dec 07, 2017 | 16.73 | 17.08 | 16.61 | 16.62 | 1,969,974 | -0.03(-0.18%) |
Dec 06, 2017 | 17.23 | 17.23 | 16.64 | 16.65 | 2,026,253 | -0.44(-2.57%) |
Dec 05, 2017 | 17.33 | 17.43 | 16.98 | 17.09 | 1,970,646 | -0.16(-0.93%) |
Dec 04, 2017 | 17.14 | 17.63 | 17.12 | 17.25 | 2,551,731 | +0.29(+1.71%) |
Dec 01, 2017 | 16.92 | 17.10 | 16.54 | 16.96 | 2,162,626 | -0.09(-0.53%) |
Nov 30, 2017 | 17.21 | 17.50 | 16.83 | 17.05 | 1,870,121 | -0.12(-0.70%) |
Nov 29, 2017 | 16.45 | 17.50 | 16.45 | 17.17 | 3,311,571 | +0.72(+4.38%) |
Nov 28, 2017 | 15.95 | 16.49 | 15.90 | 16.45 | 1,481,186 | +0.50(+3.13%) |
Nov 27, 2017 | 15.78 | 16.17 | 15.69 | 15.95 | 2,014,681 | +0.25(+1.59%) |
Nov 24, 2017 | 16.00 | 16.13 | 15.70 | 15.70 | 971,543 | -0.26(-1.63%) |
Nov 22, 2017 | 15.55 | 16.10 | 15.55 | 15.96 | 2,111,051 | +0.47(+3.03%) |
Nov 21, 2017 | 15.84 | 15.84 | 15.25 | 15.49 | 2,189,482 | -0.40(-2.52%) |
Nov 20, 2017 | 15.44 | 16.02 | 15.33 | 15.89 | 1,758,669 | +0.45(+2.91%) |
Nov 17, 2017 | 15.65 | 15.76 | 15.29 | 15.44 | 2,524,727 | -0.02(-0.13%) |
Nov 16, 2017 | 14.47 | 15.69 | 14.05 | 15.46 | 5,181,462 | +0.30(+1.98%) |
Nov 15, 2017 | 14.91 | 15.90 | 14.50 | 15.16 | 8,167,534 | -0.51(-3.25%) |
Nov 14, 2017 | 15.05 | 15.95 | 15.01 | 15.67 | 4,532,338 | +0.53(+3.50%) |
Nov 13, 2017 | 16.05 | 16.07 | 15.01 | 15.14 | 4,630,782 | -1.07(-6.60%) |
Nov 10, 2017 | 16.23 | 16.54 | 16.05 | 16.21 | 2,396,474 | -0.10(-0.61%) |
Nov 09, 2017 | 15.79 | 16.67 | 15.79 | 16.31 | 2,249,064 | +0.39(+2.45%) |
Nov 08, 2017 | 15.62 | 16.24 | 14.31 | 15.92 | 4,517,755 | -1.15(-6.74%) |
Nov 07, 2017 | 17.59 | 17.65 | 17.00 | 17.07 | 1,928,560 | -0.41(-2.35%) |
Nov 06, 2017 | 17.30 | 17.67 | 17.17 | 17.48 | 1,653,563 | +0.08(+0.46%) |
Nov 03, 2017 | 17.55 | 17.75 | 17.39 | 17.40 | 1,661,032 | -0.15(-0.85%) |
Nov 02, 2017 | 17.47 | 17.65 | 17.20 | 17.55 | 1,672,340 | +0.13(+0.75%) |
Nov 01, 2017 | 17.30 | 17.45 | 17.05 | 17.42 | 1,746,841 | +0.11(+0.64%) |
Oct 31, 2017 | 17.30 | 17.43 | 17.19 | 17.31 | 1,757,377 | +0.06(+0.35%) |
Oct 30, 2017 | 17.35 | 17.43 | 17.17 | 17.25 | 1,320,799 | -0.14(-0.81%) |
Oct 27, 2017 | 17.50 | 17.54 | 17.24 | 17.39 | 1,762,579 | -0.18(-1.02%) |
Oct 26, 2017 | 17.57 | 17.78 | 17.49 | 17.57 | 857,541 | -0.06(-0.34%) |
Oct 25, 2017 | 17.55 | 17.69 | 17.29 | 17.63 | 1,389,629 | +0.06(+0.34%) |
Oct 24, 2017 | 17.41 | 17.76 | 17.41 | 17.57 | 1,612,140 | +0.25(+1.44%) |
Oct 23, 2017 | 17.34 | 17.67 | 17.27 | 17.32 | 1,821,278 | -0.01(-0.06%) |
Oct 20, 2017 | 17.01 | 17.66 | 17.01 | 17.33 | 3,595,010 | +0.46(+2.73%) |
Oct 19, 2017 | 16.98 | 17.41 | 16.36 | 16.87 | 6,046,245 | -0.88(-4.96%) |
Oct 18, 2017 | 17.93 | 18.13 | 17.60 | 17.75 | 1,796,709 | -0.15(-0.84%) |
Oct 17, 2017 | 17.67 | 18.02 | 17.59 | 17.90 | 1,762,523 | +0.19(+1.07%) |
Oct 16, 2017 | 18.15 | 18.31 | 17.64 | 17.71 | 2,186,641 | +0.26(+1.49%) |
Oct 13, 2017 | 17.59 | 17.78 | 17.10 | 17.45 | 2,670,993 | -0.15(-0.85%) |
Oct 12, 2017 | 17.90 | 17.90 | 17.19 | 17.60 | 3,769,412 | -0.37(-2.06%) |
Oct 11, 2017 | 19.24 | 19.35 | 17.65 | 17.97 | 5,766,049 | -1.32(-6.84%) |
Oct 10, 2017 | 19.29 | 19.59 | 19.24 | 19.29 | 1,340,697 | +0.03(+0.16%) |
Oct 09, 2017 | 19.65 | 19.74 | 19.18 | 19.26 | 1,374,949 | -0.34(-1.73%) |
Oct 06, 2017 | 19.82 | 19.93 | 19.54 | 19.60 | 1,126,109 | -0.31(-1.56%) |
Oct 05, 2017 | 19.66 | 20.31 | 19.66 | 19.91 | 1,305,797 | +0.17(+0.86%) |
Oct 04, 2017 | 19.63 | 20.16 | 19.55 | 19.74 | 1,838,261 | +0.15(+0.77%) |
Oct 03, 2017 | 19.62 | 19.70 | 19.36 | 19.59 | 1,278,053 | -0.04(-0.20%) |
Oct 02, 2017 | 19.67 | 19.71 | 19.12 | 19.63 | 2,500,789 | +0.05(+0.26%) |
Sep 29, 2017 | 20.09 | 20.19 | 19.52 | 19.58 | 2,158,123 | -0.48(-2.39%) |
Sep 28, 2017 | 20.13 | 20.23 | 19.94 | 20.06 | 1,566,598 | -0.08(-0.40%) |
Sep 27, 2017 | 20.17 | 19.73 | 20.14 | 1,905,813 | +0.19(+0.95%) | |
Sep 26, 2017 | 19.71 | 19.98 | 19.60 | 19.95 | 1,985,482 | +0.27(+1.37%) |
Sep 25, 2017 | 18.91 | 19.97 | 18.91 | 19.68 | 3,235,750 | +0.73(+3.85%) |
Sep 22, 2017 | 19.42 | 19.54 | 18.80 | 18.95 | 3,662,982 | -0.49(-2.52%) |
Sep 21, 2017 | 20.13 | 20.13 | 19.44 | 19.44 | 1,497,352 | -0.66(-3.28%) |
Sep 20, 2017 | 20.43 | 20.50 | 20.07 | 20.10 | 1,630,580 | -0.25(-1.23%) |
Sep 19, 2017 | 20.31 | 20.44 | 20.28 | 20.35 | 862,101 | +0.06(+0.30%) |
Sep 18, 2017 | 20.23 | 20.40 | 20.13 | 20.29 | 1,369,608 | +0.10(+0.50%) |
Sep 15, 2017 | 20.11 | 20.30 | 20.04 | 20.19 | 3,992,023 | +0.01(+0.05%) |
Sep 14, 2017 | 20.43 | 20.43 | 20.07 | 20.18 | 1,450,469 | -0.31(-1.51%) |
Sep 13, 2017 | 20.37 | 20.62 | 20.37 | 20.49 | 1,237,140 | +0.15(+0.74%) |
Sep 12, 2017 | 20.10 | 20.45 | 19.97 | 20.34 | 1,641,398 | +0.35(+1.75%) |
Sep 11, 2017 | 19.60 | 20.03 | 19.50 | 19.99 | 1,822,754 | +0.44(+2.25%) |
Sep 08, 2017 | 19.59 | 19.61 | 19.33 | 19.55 | 1,216,767 | -0.13(-0.66%) |
Sep 07, 2017 | 19.78 | 19.85 | 19.41 | 19.68 | 1,730,135 | +0.03(+0.15%) |
Sep 06, 2017 | 19.00 | 19.72 | 18.94 | 19.65 | 2,037,143 | +0.69(+3.64%) |
Sep 05, 2017 | 18.99 | 19.10 | 18.80 | 18.96 | 2,188,401 | -0.10(-0.52%) |
Sep 01, 2017 | 19.00 | 19.17 | 18.74 | 19.06 | 2,279,770 | +0.47(+2.53%) |
Aug 31, 2017 | 18.70 | 18.77 | 18.34 | 18.59 | 1,838,769 | +0.02(+0.11%) |
Aug 30, 2017 | 18.75 | 18.82 | 18.46 | 18.57 | 1,271,065 | -0.23(-1.22%) |
Aug 29, 2017 | 18.47 | 18.98 | 18.34 | 18.80 | 1,732,070 | +0.09(+0.48%) |
Aug 28, 2017 | 18.53 | 18.79 | 18.43 | 18.71 | 1,951,744 | +0.27(+1.46%) |
Aug 25, 2017 | 17.96 | 18.48 | 17.79 | 18.44 | 2,060,014 | +0.42(+2.33%) |
Aug 24, 2017 | 17.91 | 18.39 | 17.88 | 18.02 | 2,825,230 | +0.51(+2.91%) |
Aug 23, 2017 | 17.68 | 17.75 | 17.27 | 17.51 | 2,032,291 | -0.26(-1.46%) |
Aug 22, 2017 | 17.92 | 18.07 | 17.68 | 17.77 | 1,633,612 | -0.10(-0.56%) |
Aug 21, 2017 | 18.06 | 18.06 | 17.69 | 17.87 | 2,998,956 | -0.06(-0.33%) |
Aug 18, 2017 | 19.37 | 19.37 | 17.81 | 17.93 | 5,114,403 | -1.49(-7.67%) |
Aug 17, 2017 | 19.62 | 19.66 | 19.34 | 19.42 | 1,857,814 | -0.29(-1.47%) |
Aug 16, 2017 | 19.99 | 20.10 | 19.53 | 19.71 | 2,025,857 | -0.13(-0.66%) |
Aug 15, 2017 | 20.13 | 20.13 | 19.65 | 19.84 | 1,408,997 | -0.40(-1.98%) |
Aug 14, 2017 | 20.19 | 20.35 | 19.97 | 20.24 | 1,465,538 | +0.14(+0.70%) |
Aug 11, 2017 | 19.56 | 20.16 | 19.35 | 20.10 | 1,993,929 | +0.42(+2.13%) |
Aug 10, 2017 | 20.38 | 20.39 | 19.52 | 19.68 | 3,102,028 | -0.86(-4.19%) |
Aug 09, 2017 | 20.91 | 20.92 | 20.34 | 20.54 | 2,768,114 | -0.55(-2.61%) |
Aug 08, 2017 | 21.17 | 21.36 | 21.04 | 21.09 | 1,269,513 | -0.05(-0.24%) |
Aug 07, 2017 | 20.96 | 21.21 | 20.81 | 21.14 | 1,948,921 | +0.34(+1.63%) |
Aug 04, 2017 | 20.45 | 21.06 | 20.32 | 20.80 | 2,749,526 | +0.59(+2.92%) |
Aug 03, 2017 | 20.56 | 20.71 | 19.81 | 20.21 | 4,356,671 | -0.14(-0.69%) |
Aug 02, 2017 | 20.19 | 20.47 | 19.80 | 20.35 | 4,230,361 | +0.08(+0.39%) |
Aug 01, 2017 | 20.41 | 20.11 | 20.27 | 1,834,194 | +0.04(+0.20%) | |
Jul 31, 2017 | 20.47 | 20.52 | 20.07 | 20.23 | 1,546,155 | -0.22(-1.08%) |
Jul 28, 2017 | 20.61 | 20.71 | 20.36 | 20.45 | 1,735,497 | -0.17(-0.82%) |
Jul 27, 2017 | 20.48 | 20.73 | 20.14 | 20.62 | 1,804,014 | +0.20(+0.98%) |
Jul 26, 2017 | 19.83 | 20.45 | 19.57 | 20.42 | 1,897,166 | +0.55(+2.77%) |
Jul 25, 2017 | 19.36 | 20.02 | 19.33 | 19.87 | 1,838,590 | +0.58(+3.01%) |
Jul 24, 2017 | 19.68 | 19.74 | 19.24 | 19.29 | 1,409,966 | -0.56(-2.82%) |
Jul 21, 2017 | 19.79 | 19.90 | 19.68 | 19.85 | 1,181,725 | -0.03(-0.15%) |
Jul 20, 2017 | 19.87 | 19.92 | 19.78 | 19.88 | 1,273,159 | +0.04(+0.20%) |
Jul 19, 2017 | 19.79 | 19.96 | 19.66 | 19.84 | 1,239,558 | +0.09(+0.46%) |
Jul 18, 2017 | 19.67 | 19.79 | 19.47 | 19.75 | 1,387,925 | -0.02(-0.10%) |
Jul 17, 2017 | 19.64 | 19.96 | 19.60 | 19.77 | 1,355,797 | +0.18(+0.92%) |
Jul 14, 2017 | 19.64 | 19.79 | 19.54 | 19.59 | 1,242,726 | +0.05(+0.26%) |
Jul 13, 2017 | 19.25 | 19.71 | 19.16 | 19.54 | 1,991,686 | +0.39(+2.04%) |
Jul 12, 2017 | 19.15 | 19.36 | 18.94 | 19.15 | 1,787,629 | +0.09(+0.47%) |
Jul 11, 2017 | 19.15 | 19.30 | 18.90 | 19.06 | 1,768,858 | -0.03(-0.16%) |
Jul 10, 2017 | 19.41 | 19.53 | 19.07 | 19.09 | 1,686,387 | -0.43(-2.20%) |
Jul 07, 2017 | 19.73 | 19.83 | 19.50 | 19.52 | 1,337,755 | -0.28(-1.41%) |
Jul 06, 2017 | 19.98 | 20.07 | 19.74 | 19.80 | 1,257,005 | -0.29(-1.44%) |
Jul 05, 2017 | 20.33 | 20.51 | 19.92 | 20.09 | 1,166,001 | -0.33(-1.62%) |
Jul 03, 2017 | 20.36 | 20.63 | 20.34 | 20.42 | 618,318 | +0.17(+0.84%) |
Jun 30, 2017 | 20.28 | 20.40 | 20.06 | 20.25 | 1,615,447 | +0.01(+0.05%) |
Jun 29, 2017 | 20.17 | 20.44 | 19.99 | 20.24 | 1,541,584 | +0.07(+0.35%) |
Jun 28, 2017 | 20.16 | 20.27 | 19.99 | 20.17 | 1,662,247 | +0.09(+0.45%) |
Jun 27, 2017 | 19.68 | 20.20 | 19.61 | 20.08 | 1,913,598 | +0.28(+1.41%) |
Jun 26, 2017 | 19.19 | 19.86 | 19.06 | 19.80 | 2,231,550 | +0.67(+3.50%) |
Jun 23, 2017 | 19.35 | 19.43 | 18.75 | 19.13 | 6,601,005 | -0.25(-1.29%) |
Jun 22, 2017 | 19.13 | 19.43 | 19.05 | 19.38 | 1,853,461 | +0.33(+1.73%) |
Jun 21, 2017 | 19.25 | 19.38 | 19.02 | 19.05 | 1,312,979 | -0.24(-1.24%) |
Jun 20, 2017 | 19.33 | 19.40 | 19.14 | 19.29 | 1,886,574 | -0.07(-0.36%) |
Jun 19, 2017 | 19.20 | 19.40 | 18.88 | 19.36 | 1,522,292 | +0.18(+0.94%) |
Jun 16, 2017 | 19.39 | 19.51 | 18.91 | 19.18 | 3,051,800 | -0.34(-1.74%) |
Jun 15, 2017 | 19.31 | 19.59 | 19.22 | 19.52 | 1,982,577 | +0.07(+0.36%) |
Jun 14, 2017 | 19.36 | 19.50 | 19.12 | 19.45 | 1,555,708 | +0.14(+0.73%) |
Jun 13, 2017 | 19.40 | 19.55 | 19.02 | 19.31 | 2,101,511 | -0.15(-0.77%) |
Jun 12, 2017 | 19.45 | 20.04 | 19.35 | 19.46 | 2,577,322 | +0.03(+0.15%) |
Jun 09, 2017 | 18.57 | 19.46 | 18.49 | 19.43 | 2,540,524 | +0.99(+5.37%) |
Jun 08, 2017 | 18.35 | 18.80 | 18.25 | 18.44 | 2,196,352 | +0.14(+0.77%) |
Jun 07, 2017 | 17.75 | 18.67 | 17.62 | 18.30 | 7,433,547 | +0.76(+4.33%) |
Jun 06, 2017 | 17.75 | 17.82 | 17.39 | 17.54 | 2,233,442 | -0.19(-1.07%) |
Jun 05, 2017 | 18.00 | 18.04 | 17.70 | 17.73 | 1,110,778 | -0.27(-1.50%) |
Jun 02, 2017 | 18.09 | 18.41 | 18.00 | 18.00 | 2,397,829 | -0.26(-1.42%) |