Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 14.61 | 14.61 | 14.61 | 0 | -0.24(-1.62%) | |
Dec 28, 2017 | 14.82 | 15.06 | 14.77 | 14.85 | 8,072,481 | +0.01(+0.07%) |
Dec 27, 2017 | 14.83 | 15.05 | 14.83 | 14.84 | 6,713,518 | -0.17(-1.13%) |
Dec 26, 2017 | 15.02 | 15.13 | 14.84 | 15.01 | 6,754,166 | -0.14(-0.92%) |
Dec 22, 2017 | 15.05 | 15.38 | 14.92 | 15.15 | 12,087,059 | -0.22(-1.43%) |
Dec 21, 2017 | 15.33 | 15.68 | 15.27 | 15.37 | 12,098,331 | -0.13(-0.84%) |
Dec 20, 2017 | 15.69 | 15.89 | 15.47 | 15.50 | 10,156,937 | -0.27(-1.71%) |
Dec 19, 2017 | 15.91 | 16.04 | 15.65 | 15.77 | 12,419,140 | -0.33(-2.05%) |
Dec 18, 2017 | 15.95 | 16.37 | 15.93 | 16.10 | 20,209,388 | +0.35(+2.22%) |
Dec 15, 2017 | 16.00 | 16.04 | 15.63 | 15.75 | 19,450,444 | -0.29(-1.81%) |
Dec 14, 2017 | 15.92 | 16.45 | 15.76 | 16.04 | 24,931,676 | +0.08(+0.50%) |
Dec 13, 2017 | 15.80 | 16.18 | 15.79 | 15.96 | 14,160,265 | +0.03(+0.19%) |
Dec 12, 2017 | 16.00 | 16.12 | 15.53 | 15.93 | 22,251,748 | -0.29(-1.79%) |
Dec 11, 2017 | 15.44 | 16.30 | 15.07 | 16.22 | 34,886,736 | +1.15(+7.63%) |
Dec 08, 2017 | 14.64 | 15.14 | 14.59 | 15.07 | 20,226,088 | +0.37(+2.52%) |
Dec 07, 2017 | 14.65 | 14.77 | 14.28 | 14.70 | 16,362,125 | +0.10(+0.68%) |
Dec 06, 2017 | 14.58 | 15.05 | 14.36 | 14.60 | 25,866,508 | -0.34(-2.28%) |
Dec 05, 2017 | 14.90 | 15.10 | 14.02 | 14.94 | 51,452,216 | +1.37(+10.10%) |
Dec 04, 2017 | 13.87 | 13.89 | 13.57 | 28,780,970 | -0.30(-2.16%) | |
Dec 01, 2017 | 13.67 | 13.90 | 13.45 | 13.87 | 19,266,924 | +0.09(+0.65%) |
Nov 30, 2017 | 13.41 | 14.00 | 13.36 | 13.78 | 26,843,676 | +0.08(+0.58%) |
Nov 29, 2017 | 13.54 | 13.99 | 13.25 | 13.70 | 30,083,736 | +0.09(+0.66%) |
Nov 28, 2017 | 13.37 | 13.74 | 13.03 | 13.61 | 23,754,258 | +0.55(+4.21%) |
Nov 27, 2017 | 12.87 | 13.38 | 12.86 | 13.06 | 19,333,618 | +0.09(+0.69%) |
Nov 24, 2017 | 12.67 | 13.02 | 12.67 | 12.97 | 12,772,779 | +0.35(+2.77%) |
Nov 22, 2017 | 12.35 | 12.63 | 12.35 | 12.62 | 14,022,076 | +0.28(+2.27%) |
Nov 21, 2017 | 12.52 | 12.59 | 12.32 | 12.34 | 18,987,802 | -0.07(-0.56%) |
Nov 20, 2017 | 13.10 | 13.11 | 12.29 | 12.41 | 30,656,026 | -0.58(-4.46%) |
Nov 17, 2017 | 12.60 | 13.01 | 12.51 | 12.99 | 17,563,768 | +0.43(+3.42%) |
Nov 16, 2017 | 12.50 | 12.68 | 12.38 | 12.56 | 15,691,620 | +0.10(+0.80%) |
Nov 15, 2017 | 12.32 | 12.71 | 12.17 | 12.46 | 14,404,846 | -0.11(-0.88%) |
Nov 14, 2017 | 12.41 | 12.70 | 12.25 | 12.57 | 13,956,095 | +0.17(+1.37%) |
Nov 13, 2017 | 12.83 | 12.95 | 12.35 | 12.40 | 19,206,326 | -0.36(-2.82%) |
Nov 10, 2017 | 12.50 | 12.84 | 12.31 | 12.76 | 32,141,044 | +0.38(+3.07%) |
Nov 09, 2017 | 12.64 | 12.74 | 12.23 | 12.38 | 51,630,168 | -0.53(-4.11%) |
Nov 08, 2017 | 13.47 | 14.00 | 12.10 | 12.91 | 162,666,048 | -2.21(-14.62%) |
Nov 07, 2017 | 14.87 | 15.53 | 14.73 | 15.12 | 40,412,416 | +0.29(+1.96%) |
Nov 06, 2017 | 15.19 | 15.29 | 14.80 | 14.83 | 17,727,132 | -0.44(-2.88%) |
Nov 03, 2017 | 14.64 | 15.28 | 14.60 | 15.27 | 12,784,357 | +0.72(+4.95%) |
Nov 02, 2017 | 14.87 | 14.40 | 14.55 | 11,806,958 | +0.04(+0.28%) | |
Nov 01, 2017 | 15.45 | 15.52 | 14.39 | 14.51 | 20,437,260 | -0.83(-5.41%) |
Oct 31, 2017 | 15.65 | 15.73 | 15.17 | 15.34 | 12,999,247 | -0.34(-2.17%) |
Oct 30, 2017 | 15.13 | 16.27 | 15.05 | 15.68 | 23,648,192 | +0.24(+1.55%) |
Oct 27, 2017 | 14.27 | 15.48 | 14.22 | 15.44 | 23,767,576 | +1.05(+7.30%) |
Oct 26, 2017 | 14.35 | 14.76 | 14.11 | 14.39 | 17,057,530 | +0.23(+1.62%) |
Oct 25, 2017 | 14.70 | 14.93 | 13.96 | 14.16 | 22,933,480 | -0.43(-2.95%) |
Oct 24, 2017 | 14.87 | 15.08 | 14.58 | 14.59 | 15,443,935 | -0.38(-2.54%) |
Oct 23, 2017 | 15.58 | 15.69 | 14.89 | 14.97 | 19,583,920 | -0.59(-3.79%) |
Oct 20, 2017 | 15.39 | 15.57 | 15.21 | 15.56 | 12,876,979 | +0.31(+2.03%) |
Oct 19, 2017 | 15.47 | 15.59 | 15.18 | 15.25 | 19,242,392 | -0.50(-3.17%) |
Oct 18, 2017 | 16.30 | 16.35 | 15.69 | 15.75 | 18,324,652 | -0.34(-2.11%) |
Oct 17, 2017 | 16.29 | 16.61 | 16.05 | 16.09 | 15,088,084 | +0.02(+0.12%) |
Oct 16, 2017 | 16.68 | 16.73 | 15.91 | 16.07 | 20,868,634 | -0.43(-2.61%) |
Oct 13, 2017 | 16.48 | 16.88 | 16.22 | 16.50 | 24,513,432 | -0.05(-0.30%) |
Oct 12, 2017 | 16.07 | 16.86 | 15.82 | 16.55 | 63,157,896 | +0.57(+3.57%) |
Oct 11, 2017 | 14.64 | 15.98 | 14.46 | 15.98 | 40,868,288 | +1.64(+11.44%) |
Oct 10, 2017 | 14.71 | 14.87 | 14.32 | 14.34 | 13,770,068 | -0.37(-2.52%) |
Oct 09, 2017 | 14.81 | 14.92 | 14.67 | 14.71 | 9,180,238 | -0.08(-0.54%) |
Oct 06, 2017 | 14.38 | 14.84 | 14.32 | 14.79 | 11,941,136 | +0.31(+2.14%) |
Oct 05, 2017 | 14.30 | 14.56 | 14.11 | 14.48 | 13,148,845 | -0.05(-0.34%) |
Oct 04, 2017 | 14.84 | 14.90 | 14.35 | 14.53 | 15,684,260 | -0.11(-0.75%) |
Oct 03, 2017 | 14.87 | 15.10 | 14.59 | 14.64 | 16,741,428 | -0.24(-1.61%) |
Oct 02, 2017 | 14.60 | 15.04 | 14.40 | 14.88 | 21,211,736 | +0.34(+2.34%) |
Sep 29, 2017 | 14.43 | 14.70 | 14.30 | 14.54 | 20,577,672 | +0.09(+0.62%) |
Sep 28, 2017 | 14.20 | 14.59 | 13.97 | 14.45 | 17,557,112 | +0.33(+2.34%) |
Sep 27, 2017 | 14.25 | 13.82 | 14.12 | 16,664,513 | +0.21(+1.51%) | |
Sep 26, 2017 | 13.33 | 13.97 | 13.30 | 13.91 | 20,062,260 | +0.69(+5.22%) |
Sep 25, 2017 | 13.50 | 13.51 | 13.07 | 13.22 | 18,440,720 | -0.48(-3.50%) |
Sep 22, 2017 | 13.72 | 13.92 | 13.62 | 13.70 | 12,309,753 | -0.07(-0.51%) |
Sep 21, 2017 | 13.99 | 14.11 | 13.51 | 13.77 | 25,229,286 | -0.39(-2.75%) |
Sep 20, 2017 | 14.68 | 14.70 | 14.05 | 14.16 | 24,851,728 | -0.56(-3.80%) |
Sep 19, 2017 | 14.90 | 14.90 | 14.46 | 14.72 | 23,443,734 | -0.20(-1.34%) |
Sep 18, 2017 | 15.32 | 15.33 | 14.81 | 14.92 | 20,929,872 | -0.33(-2.16%) |
Sep 15, 2017 | 14.99 | 15.31 | 14.93 | 15.25 | 34,145,892 | +0.34(+2.28%) |
Sep 14, 2017 | 14.95 | 15.18 | 14.82 | 14.91 | 16,322,124 | -0.12(-0.80%) |
Sep 13, 2017 | 15.20 | 15.33 | 14.86 | 15.03 | 24,115,114 | -0.10(-0.66%) |
Sep 12, 2017 | 15.25 | 15.75 | 15.03 | 15.13 | 48,939,064 | -0.14(-0.92%) |
Sep 11, 2017 | 15.25 | 15.57 | 14.89 | 15.27 | 32,989,656 | -0.07(-0.46%) |
Sep 08, 2017 | 15.17 | 15.80 | 15.10 | 15.34 | 36,588,464 | +0.19(+1.25%) |
Sep 07, 2017 | 14.43 | 15.58 | 14.40 | 15.15 | 45,541,712 | +0.65(+4.48%) |
Sep 06, 2017 | 14.42 | 14.54 | 14.17 | 14.50 | 23,117,096 | +0.01(+0.07%) |
Sep 05, 2017 | 14.28 | 14.57 | 14.09 | 14.49 | 21,338,636 | +0.22(+1.54%) |
Sep 01, 2017 | 14.50 | 14.50 | 14.07 | 14.27 | 26,055,748 | -0.24(-1.65%) |
Aug 31, 2017 | 14.98 | 15.05 | 14.51 | 14.51 | 23,072,778 | -0.45(-3.01%) |
Aug 30, 2017 | 14.92 | 15.11 | 14.76 | 14.96 | 22,473,204 | -0.03(-0.20%) |
Aug 29, 2017 | 15.05 | 15.31 | 14.88 | 14.99 | 20,696,944 | -0.20(-1.32%) |
Aug 28, 2017 | 14.80 | 15.26 | 14.77 | 15.19 | 27,993,548 | +0.41(+2.77%) |
Aug 25, 2017 | 14.62 | 14.85 | 14.45 | 14.78 | 23,066,766 | +0.25(+1.72%) |
Aug 24, 2017 | 15.24 | 15.34 | 14.43 | 14.53 | 30,654,852 | -0.56(-3.71%) |
Aug 23, 2017 | 14.55 | 15.13 | 14.38 | 15.09 | 65,723,940 | +0.56(+3.85%) |
Aug 22, 2017 | 13.85 | 14.56 | 13.81 | 14.53 | 38,113,896 | +0.95(+7.00%) |
Aug 21, 2017 | 14.27 | 14.59 | 13.35 | 13.58 | 44,255,424 | -0.43(-3.07%) |
Aug 18, 2017 | 13.30 | 14.25 | 13.26 | 14.01 | 46,204,708 | +0.66(+4.94%) |
Aug 17, 2017 | 12.95 | 13.50 | 12.95 | 13.35 | 36,183,720 | +0.23(+1.75%) |
Aug 16, 2017 | 12.50 | 13.25 | 12.48 | 13.12 | 33,249,994 | +0.38(+2.98%) |
Aug 15, 2017 | 13.05 | 13.30 | 12.66 | 12.74 | 43,522,968 | +0.14(+1.11%) |
Aug 14, 2017 | 11.49 | 13.14 | 11.28 | 12.60 | 84,767,296 | +0.77(+6.51%) |
Aug 11, 2017 | 12.00 | 12.34 | 11.77 | 11.83 | 83,853,248 | -1.94(-14.09%) |
Aug 10, 2017 | 13.58 | 13.96 | 13.26 | 13.77 | 57,515,372 | +0.21(+1.55%) |
Aug 09, 2017 | 12.96 | 13.65 | 12.78 | 13.56 | 26,822,584 | +0.54(+4.15%) |
Aug 08, 2017 | 13.28 | 13.29 | 12.82 | 13.02 | 30,025,622 | -0.37(-2.76%) |
Aug 07, 2017 | 13.86 | 14.06 | 13.24 | 13.39 | 34,022,084 | -0.13(-0.96%) |
Aug 04, 2017 | 13.17 | 13.70 | 12.83 | 13.52 | 53,080,708 | +0.59(+4.56%) |
Aug 03, 2017 | 12.65 | 13.15 | 11.90 | 12.93 | 61,523,308 | +0.28(+2.21%) |
Aug 02, 2017 | 13.22 | 13.25 | 12.52 | 12.65 | 25,283,900 | -0.45(-3.44%) |
Aug 01, 2017 | 13.77 | 13.77 | 13.07 | 13.10 | 27,622,760 | -0.57(-4.17%) |
Jul 31, 2017 | 13.42 | 13.98 | 13.10 | 13.67 | 48,950,136 | -0.14(-1.01%) |
Jul 28, 2017 | 13.90 | 14.03 | 13.50 | 13.81 | 16,735,539 | -0.19(-1.36%) |
Jul 27, 2017 | 13.15 | 14.10 | 13.14 | 14.00 | 27,157,120 | +0.60(+4.48%) |
Jul 26, 2017 | 13.74 | 13.82 | 13.40 | 13.40 | 21,587,210 | -0.49(-3.53%) |
Jul 25, 2017 | 14.06 | 14.11 | 13.65 | 13.89 | 15,148,363 | -0.19(-1.35%) |
Jul 24, 2017 | 14.45 | 14.48 | 14.02 | 14.08 | 14,757,648 | -0.40(-2.76%) |
Jul 21, 2017 | 14.80 | 14.84 | 14.34 | 14.48 | 14,252,724 | -0.41(-2.75%) |
Jul 20, 2017 | 15.05 | 15.14 | 14.72 | 14.89 | 11,860,941 | -0.08(-0.53%) |
Jul 19, 2017 | 14.86 | 15.24 | 14.80 | 14.97 | 14,390,127 | +0.24(+1.63%) |
Jul 18, 2017 | 15.17 | 15.25 | 14.63 | 14.73 | 19,922,966 | -0.40(-2.64%) |
Jul 17, 2017 | 15.30 | 15.43 | 15.12 | 15.13 | 13,276,811 | -0.14(-0.92%) |
Jul 14, 2017 | 15.44 | 15.58 | 15.27 | 15.27 | 14,645,605 | -0.42(-2.68%) |
Jul 13, 2017 | 15.78 | 15.97 | 15.56 | 15.69 | 21,584,892 | +0.45(+2.95%) |
Jul 12, 2017 | 15.54 | 15.75 | 15.21 | 15.24 | 19,521,920 | -0.23(-1.49%) |
Jul 11, 2017 | 16.33 | 16.36 | 15.44 | 15.47 | 41,900,400 | -1.52(-8.95%) |
Jul 10, 2017 | 17.16 | 17.21 | 16.95 | 16.99 | 8,564,204 | -0.19(-1.11%) |
Jul 07, 2017 | 17.33 | 17.38 | 17.15 | 17.18 | 4,546,654 | -0.13(-0.75%) |
Jul 06, 2017 | 17.25 | 17.38 | 17.23 | 17.31 | 6,187,781 | -0.01(-0.06%) |
Jul 05, 2017 | 17.57 | 17.59 | 17.22 | 17.32 | 6,040,059 | -0.27(-1.53%) |
Jul 03, 2017 | 17.91 | 17.92 | 17.45 | 17.59 | 3,285,663 | -0.18(-1.01%) |
Jun 30, 2017 | 18.03 | 18.05 | 17.62 | 17.77 | 5,987,749 | -0.12(-0.67%) |
Jun 29, 2017 | 17.69 | 18.13 | 17.67 | 17.89 | 12,188,935 | +0.13(+0.73%) |
Jun 28, 2017 | 17.34 | 17.78 | 17.33 | 17.76 | 10,455,384 | +0.42(+2.42%) |
Jun 27, 2017 | 17.21 | 17.48 | 17.20 | 17.34 | 7,718,316 | +0.05(+0.29%) |
Jun 26, 2017 | 17.70 | 17.73 | 17.23 | 17.29 | 9,867,096 | -0.25(-1.43%) |
Jun 23, 2017 | 17.82 | 17.82 | 17.47 | 17.54 | 7,083,637 | -0.10(-0.57%) |
Jun 22, 2017 | 17.45 | 17.80 | 17.21 | 17.64 | 9,871,656 | +0.37(+2.14%) |
Jun 21, 2017 | 17.27 | 17.43 | 17.13 | 17.27 | 8,694,622 | -0.04(-0.23%) |
Jun 20, 2017 | 17.82 | 17.89 | 17.23 | 17.31 | 13,956,917 | -0.57(-3.19%) |
Jun 19, 2017 | 17.85 | 18.34 | 17.03 | 17.88 | 28,856,270 | +0.34(+1.94%) |
Jun 16, 2017 | 17.14 | 17.88 | 17.00 | 17.54 | 18,955,724 | +0.54(+3.18%) |
Jun 15, 2017 | 17.72 | 17.75 | 17.00 | 17.00 | 22,956,594 | -0.88(-4.92%) |
Jun 14, 2017 | 18.25 | 18.29 | 17.76 | 17.88 | 9,455,090 | -0.22(-1.22%) |
Jun 13, 2017 | 18.38 | 18.58 | 18.08 | 18.10 | 11,892,222 | -0.10(-0.55%) |
Jun 12, 2017 | 18.05 | 18.43 | 17.56 | 18.20 | 16,168,519 | +0.12(+0.66%) |
Jun 09, 2017 | 18.41 | 18.46 | 17.88 | 18.08 | 31,118,878 | -0.77(-4.08%) |
Jun 08, 2017 | 19.40 | 19.40 | 18.18 | 18.85 | 32,637,040 | -0.71(-3.63%) |
Jun 07, 2017 | 20.37 | 20.49 | 19.45 | 19.56 | 16,957,402 | -0.80(-3.93%) |
Jun 06, 2017 | 20.22 | 20.44 | 20.13 | 20.36 | 6,665,684 | +0.15(+0.74%) |
Jun 05, 2017 | 20.52 | 20.89 | 20.14 | 20.21 | 15,220,387 | -0.88(-4.17%) |
Jun 02, 2017 | 21.34 | 21.45 | 21.00 | 21.09 | 9,595,392 | -0.25(-1.17%) |
Jun 01, 2017 | 21.32 | 21.45 | 21.19 | 21.34 | 7,143,394 | +0.13(+0.61%) |
May 31, 2017 | 21.50 | 21.75 | 21.09 | 21.21 | 9,497,568 | -0.24(-1.12%) |
May 30, 2017 | 21.30 | 21.58 | 21.01 | 21.45 | 9,505,811 | +0.23(+1.08%) |
May 26, 2017 | 21.66 | 21.70 | 21.07 | 21.22 | 13,374,035 | -0.71(-3.24%) |
May 25, 2017 | 20.16 | 21.94 | 20.11 | 21.93 | 24,315,828 | +1.40(+6.82%) |
May 24, 2017 | 20.20 | 20.62 | 20.00 | 20.53 | 13,798,777 | +0.50(+2.50%) |
May 23, 2017 | 20.14 | 20.30 | 19.90 | 20.03 | 8,237,943 | -0.05(-0.25%) |
May 22, 2017 | 20.14 | 20.34 | 20.01 | 20.08 | 9,145,461 | +0.08(+0.40%) |
May 19, 2017 | 20.42 | 20.64 | 19.93 | 20.00 | 18,960,744 | -0.27(-1.33%) |
May 18, 2017 | 19.86 | 20.58 | 19.86 | 20.27 | 15,977,625 | +0.37(+1.86%) |
May 17, 2017 | 20.56 | 20.59 | 19.69 | 19.90 | 29,210,464 | -0.88(-4.23%) |
May 16, 2017 | 20.54 | 20.88 | 20.15 | 20.78 | 40,941,552 | +0.04(+0.19%) |
May 15, 2017 | 19.57 | 20.95 | 19.49 | 20.74 | 69,791,408 | +1.60(+8.36%) |
May 12, 2017 | 18.44 | 19.48 | 18.16 | 19.14 | 68,971,016 | +1.09(+6.04%) |
May 11, 2017 | 17.96 | 18.90 | 17.59 | 18.05 | 131,824,776 | -4.93(-21.45%) |
May 10, 2017 | 23.11 | 23.32 | 22.87 | 22.98 | 47,070,896 | -0.34(-1.46%) |
May 09, 2017 | 22.70 | 23.44 | 22.68 | 23.32 | 17,925,866 | +0.86(+3.83%) |
May 08, 2017 | 23.17 | 23.57 | 22.23 | 22.46 | 18,084,116 | -0.73(-3.15%) |
May 05, 2017 | 23.08 | 23.25 | 22.51 | 23.19 | 12,833,904 | +0.60(+2.66%) |
May 04, 2017 | 22.18 | 23.22 | 21.90 | 22.59 | 19,004,940 | +0.77(+3.53%) |
May 03, 2017 | 21.80 | 22.21 | 21.63 | 21.82 | 7,065,876 | -0.17(-0.77%) |
May 02, 2017 | 22.37 | 22.37 | 21.75 | 21.99 | 8,134,647 | -0.22(-0.99%) |
May 01, 2017 | 22.66 | 22.84 | 22.11 | 22.21 | 7,954,495 | -0.34(-1.51%) |
Apr 28, 2017 | 22.05 | 22.59 | 22.01 | 22.55 | 9,031,607 | +0.54(+2.45%) |
Apr 27, 2017 | 21.58 | 22.12 | 21.58 | 22.01 | 10,759,861 | +0.43(+1.99%) |
Apr 26, 2017 | 21.25 | 21.65 | 21.08 | 21.58 | 10,137,569 | +0.24(+1.12%) |
Apr 25, 2017 | 21.08 | 21.40 | 20.56 | 21.34 | 9,586,121 | +0.14(+0.66%) |
Apr 24, 2017 | 21.20 | 21.30 | 21.01 | 21.20 | 5,926,923 | +0.27(+1.29%) |
Apr 21, 2017 | 21.37 | 21.49 | 20.71 | 20.93 | 7,742,074 | -0.22(-1.04%) |
Apr 20, 2017 | 20.63 | 21.26 | 20.62 | 21.15 | 10,022,432 | +0.53(+2.57%) |
Apr 19, 2017 | 20.50 | 20.91 | 20.41 | 20.62 | 8,737,757 | +0.07(+0.34%) |
Apr 18, 2017 | 19.83 | 20.89 | 19.73 | 20.55 | 15,964,624 | +0.61(+3.06%) |
Apr 17, 2017 | 20.09 | 20.21 | 19.80 | 19.94 | 11,711,658 | -0.25(-1.24%) |
Apr 13, 2017 | 20.20 | 20.37 | 19.81 | 20.19 | 13,600,361 | -0.03(-0.15%) |
Apr 12, 2017 | 20.70 | 20.83 | 20.18 | 20.22 | 9,359,163 | -0.48(-2.32%) |
Apr 11, 2017 | 21.01 | 21.20 | 20.34 | 20.70 | 13,309,477 | -0.27(-1.29%) |
Apr 10, 2017 | 21.09 | 21.27 | 20.70 | 20.97 | 8,628,079 | +0.15(+0.72%) |
Apr 07, 2017 | 20.68 | 21.08 | 20.60 | 20.82 | 10,580,926 | +0.25(+1.22%) |
Apr 06, 2017 | 20.76 | 20.76 | 20.03 | 20.57 | 21,929,296 | -0.13(-0.63%) |
Apr 05, 2017 | 22.15 | 22.22 | 20.67 | 20.70 | 26,077,974 | -1.44(-6.50%) |
Apr 04, 2017 | 22.21 | 22.67 | 21.88 | 22.14 | 16,312,671 | -0.21(-0.94%) |
Apr 03, 2017 | 22.70 | 22.90 | 22.11 | 22.35 | 12,510,882 | -0.18(-0.80%) |
Mar 31, 2017 | 22.05 | 22.62 | 22.00 | 22.53 | 15,087,074 | +0.30(+1.35%) |
Mar 30, 2017 | 22.55 | 22.85 | 22.00 | 22.23 | 17,087,824 | -0.32(-1.42%) |
Mar 29, 2017 | 21.77 | 22.71 | 21.33 | 22.55 | 31,455,850 | +0.34(+1.53%) |
Mar 28, 2017 | 23.31 | 23.32 | 22.17 | 22.21 | 49,845,420 | -1.62(-6.80%) |
Mar 27, 2017 | 23.09 | 24.40 | 22.60 | 23.83 | 48,372,744 | +1.09(+4.79%) |
Mar 24, 2017 | 23.05 | 23.10 | 22.34 | 22.74 | 17,263,232 | -0.39(-1.69%) |
Mar 23, 2017 | 22.69 | 23.30 | 22.22 | 23.13 | 40,633,120 | +1.31(+6.00%) |
Mar 22, 2017 | 20.65 | 22.25 | 20.52 | 21.82 | 47,519,600 | +1.44(+7.07%) |
Mar 21, 2017 | 20.04 | 20.54 | 19.55 | 20.38 | 20,049,422 | +0.45(+2.26%) |
Mar 20, 2017 | 19.94 | 20.43 | 19.72 | 19.93 | 21,011,708 | +0.39(+2.00%) |
Mar 17, 2017 | 19.80 | 19.85 | 18.90 | 19.54 | 34,251,972 | -0.35(-1.76%) |
Mar 16, 2017 | 20.65 | 20.69 | 19.75 | 19.89 | 25,603,556 | -0.88(-4.24%) |
Mar 15, 2017 | 20.08 | 21.40 | 20.05 | 20.77 | 24,981,860 | +0.19(+0.92%) |
Mar 14, 2017 | 20.90 | 20.98 | 20.15 | 20.58 | 20,025,734 | -0.51(-2.42%) |
Mar 13, 2017 | 22.05 | 22.15 | 20.96 | 21.09 | 20,596,500 | -0.98(-4.44%) |
Mar 10, 2017 | 23.36 | 23.40 | 22.00 | 22.07 | 18,337,600 | -0.64(-2.82%) |
Mar 09, 2017 | 23.17 | 23.68 | 22.51 | 22.71 | 25,771,314 | -0.10(-0.44%) |
Mar 08, 2017 | 22.03 | 23.43 | 21.31 | 22.81 | 49,803,796 | +1.37(+6.39%) |
Mar 07, 2017 | 22.21 | 22.50 | 20.64 | 21.44 | 71,838,112 | -2.33(-9.80%) |
Mar 06, 2017 | 28.17 | 28.25 | 23.77 | 23.77 | 72,862,304 | -3.32(-12.26%) |
Mar 03, 2017 | 26.39 | 29.44 | 26.06 | 27.09 | 148,227,376 | +2.61(+10.66%) |