Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 33.40 | 35.02 | 33.24 | 34.21 | 3,596,747 | +0.98(+2.95%) |
Apr 27, 2018 | 34.29 | 34.41 | 33.19 | 33.23 | 2,201,220 | -1.13(-3.30%) |
Apr 26, 2018 | 33.88 | 34.52 | 33.53 | 34.36 | 2,516,712 | +0.70(+2.07%) |
Apr 25, 2018 | 33.20 | 33.81 | 32.76 | 33.67 | 2,606,778 | +0.10(+0.29%) |
Apr 24, 2018 | 34.00 | 34.77 | 33.36 | 33.57 | 1,910,199 | -0.28(-0.82%) |
Apr 23, 2018 | 34.25 | 34.32 | 33.30 | 33.85 | 2,456,851 | -0.24(-0.71%) |
Apr 20, 2018 | 34.28 | 34.29 | 33.90 | 34.09 | 1,393,828 | -0.15(-0.44%) |
Apr 19, 2018 | 33.92 | 34.37 | 33.69 | 34.24 | 1,826,233 | +0.26(+0.76%) |
Apr 18, 2018 | 33.48 | 34.38 | 33.06 | 33.98 | 2,002,516 | +0.51(+1.52%) |
Apr 17, 2018 | 33.24 | 33.57 | 33.10 | 33.47 | 1,409,815 | +0.31(+0.94%) |
Apr 16, 2018 | 32.66 | 33.33 | 32.31 | 33.16 | 2,316,354 | +0.70(+2.14%) |
Apr 13, 2018 | 31.78 | 32.69 | 31.64 | 32.46 | 2,291,890 | +0.94(+2.97%) |
Apr 12, 2018 | 31.30 | 31.65 | 30.95 | 31.53 | 2,547,292 | +0.23(+0.74%) |
Apr 11, 2018 | 30.78 | 31.41 | 30.50 | 31.29 | 2,046,062 | +0.25(+0.80%) |
Apr 10, 2018 | 31.45 | 31.46 | 30.88 | 31.04 | 2,855,046 | +0.29(+0.96%) |
Apr 09, 2018 | 31.33 | 31.51 | 30.73 | 30.75 | 1,835,892 | -0.43(-1.37%) |
Apr 06, 2018 | 31.54 | 31.91 | 30.98 | 31.18 | 2,119,410 | -0.45(-1.41%) |
Apr 05, 2018 | 30.95 | 31.73 | 30.95 | 31.62 | 1,678,394 | +0.76(+2.46%) |
Apr 04, 2018 | 30.03 | 30.95 | 29.75 | 30.86 | 1,893,005 | +0.37(+1.23%) |
Apr 03, 2018 | 30.14 | 30.63 | 29.84 | 30.49 | 1,879,168 | +0.50(+1.67%) |
Apr 02, 2018 | 30.15 | 30.19 | 28.98 | 29.99 | 3,727,050 | -0.27(-0.89%) |
Mar 29, 2018 | 30.26 | 30.26 | 30.26 | 0 | +0.60(+2.02%) | |
Mar 28, 2018 | 29.87 | 30.20 | 29.48 | 29.66 | 2,421,296 | -0.06(-0.21%) |
Mar 27, 2018 | 30.49 | 30.68 | 29.59 | 29.72 | 1,917,573 | -0.57(-1.89%) |
Mar 26, 2018 | 29.60 | 30.35 | 29.54 | 30.29 | 2,302,805 | +0.96(+3.29%) |
Mar 23, 2018 | 29.84 | 30.46 | 29.30 | 29.33 | 1,547,955 | -0.34(-1.14%) |
Mar 22, 2018 | 29.79 | 30.31 | 29.66 | 29.67 | 1,584,399 | -0.43(-1.42%) |
Mar 21, 2018 | 29.57 | 30.44 | 29.57 | 30.10 | 2,721,001 | +0.61(+2.06%) |
Mar 20, 2018 | 28.43 | 29.62 | 28.43 | 29.49 | 3,027,399 | +1.36(+4.82%) |
Mar 19, 2018 | 28.32 | 28.39 | 27.67 | 28.13 | 2,031,676 | -0.47(-1.65%) |
Mar 16, 2018 | 28.05 | 28.73 | 27.87 | 28.61 | 1,931,630 | +0.71(+2.53%) |
Mar 15, 2018 | 27.53 | 27.96 | 26.92 | 27.90 | 2,106,199 | +0.28(+1.00%) |
Mar 14, 2018 | 27.46 | 27.89 | 27.34 | 27.62 | 2,643,693 | +0.29(+1.04%) |
Mar 13, 2018 | 27.27 | 27.78 | 27.11 | 27.34 | 3,134,577 | +0.05(+0.20%) |
Mar 12, 2018 | 28.45 | 28.45 | 27.25 | 27.29 | 2,324,863 | -1.18(-4.14%) |
Mar 09, 2018 | 28.79 | 28.92 | 28.04 | 28.46 | 2,351,420 | -0.03(-0.09%) |
Mar 08, 2018 | 28.51 | 28.71 | 27.73 | 28.49 | 2,138,437 | +0.18(+0.63%) |
Mar 07, 2018 | 28.76 | 28.31 | 1,734,839 | +0.21(+0.76%) | ||
Mar 06, 2018 | 27.80 | 28.35 | 27.62 | 28.10 | 2,730,549 | +0.46(+1.68%) |
Mar 05, 2018 | 27.35 | 27.87 | 27.23 | 27.63 | 1,525,113 | +0.12(+0.42%) |
Mar 02, 2018 | 26.43 | 27.56 | 26.30 | 27.52 | 1,803,655 | +0.83(+3.11%) |
Mar 01, 2018 | 26.16 | 26.76 | 26.05 | 26.69 | 1,860,060 | +0.53(+2.01%) |
Feb 28, 2018 | 27.26 | 27.46 | 26.11 | 26.16 | 2,312,073 | -1.04(-3.81%) |
Feb 27, 2018 | 27.76 | 28.49 | 27.20 | 27.20 | 3,315,281 | -0.57(-2.06%) |
Feb 26, 2018 | 27.08 | 27.87 | 26.91 | 27.77 | 3,836,314 | +0.73(+2.71%) |
Feb 23, 2018 | 26.74 | 27.06 | 26.62 | 27.03 | 2,491,877 | +0.55(+2.07%) |
Feb 22, 2018 | 26.09 | 26.78 | 25.98 | 26.49 | 1,862,632 | +0.49(+1.87%) |
Feb 21, 2018 | 25.94 | 27.00 | 25.72 | 26.00 | 2,663,938 | -0.02(-0.07%) |
Feb 20, 2018 | 26.91 | 27.18 | 25.88 | 26.02 | 2,888,797 | -1.10(-4.04%) |
Feb 16, 2018 | 27.11 | 27.11 | 27.11 | 0 | +0.42(+1.59%) | |
Feb 15, 2018 | 26.90 | 27.50 | 26.03 | 26.69 | 3,125,195 | -0.01(-0.03%) |
Feb 14, 2018 | 26.16 | 26.85 | 25.93 | 26.70 | 1,938,810 | +0.34(+1.27%) |
Feb 13, 2018 | 25.78 | 26.42 | 25.78 | 26.36 | 1,587,199 | +0.14(+0.54%) |
Feb 12, 2018 | 26.17 | 26.48 | 25.96 | 26.22 | 1,767,706 | +0.40(+1.54%) |
Feb 09, 2018 | 25.85 | 26.12 | 24.97 | 25.82 | 2,432,585 | +0.19(+0.72%) |
Feb 08, 2018 | 26.64 | 26.72 | 25.57 | 25.64 | 2,132,766 | -1.08(-4.04%) |
Feb 07, 2018 | 27.46 | 27.69 | 26.64 | 26.72 | 3,098,202 | -0.71(-2.58%) |
Feb 06, 2018 | 25.91 | 27.68 | 25.65 | 27.42 | 3,713,901 | +0.74(+2.78%) |
Feb 05, 2018 | 26.89 | 27.64 | 26.24 | 26.68 | 2,082,613 | -0.64(-2.33%) |
Feb 02, 2018 | 28.14 | 28.32 | 27.26 | 27.32 | 1,932,133 | -1.20(-4.22%) |
Feb 01, 2018 | 28.55 | 28.75 | 27.86 | 28.52 | 2,454,750 | -0.06(-0.22%) |
Jan 31, 2018 | 28.55 | 28.70 | 28.16 | 28.58 | 2,695,550 | +0.27(+0.94%) |
Jan 30, 2018 | 28.67 | 28.67 | 28.36 | 28.32 | 2,466,658 | -0.33(-1.14%) |
Jan 29, 2018 | 29.08 | 29.23 | 28.61 | 28.64 | 2,260,871 | -0.67(-2.29%) |
Jan 26, 2018 | 29.36 | 29.58 | 29.09 | 29.31 | 1,097,104 | +0.08(+0.27%) |
Jan 25, 2018 | 29.31 | 29.56 | 29.15 | 29.24 | 1,962,363 | +0.11(+0.36%) |
Jan 24, 2018 | 30.45 | 30.61 | 28.81 | 29.13 | 2,519,505 | -1.11(-3.68%) |
Jan 23, 2018 | 30.10 | 30.40 | 29.69 | 30.24 | 2,325,504 | +0.10(+0.32%) |
Jan 22, 2018 | 29.77 | 30.31 | 29.61 | 30.15 | 2,185,583 | +0.44(+1.49%) |
Jan 19, 2018 | 29.79 | 29.94 | 29.40 | 29.70 | 1,878,138 | -0.27(-0.91%) |
Jan 18, 2018 | 30.60 | 30.67 | 29.59 | 29.98 | 2,390,712 | -0.73(-2.36%) |
Jan 17, 2018 | 30.58 | 30.99 | 30.46 | 30.70 | 2,978,557 | +0.18(+0.58%) |
Jan 16, 2018 | 30.89 | 31.20 | 30.53 | 30.53 | 3,456,903 | -0.52(-1.68%) |
Jan 12, 2018 | 31.05 | 31.05 | 31.05 | 0 | +0.19(+0.60%) | |
Jan 11, 2018 | 30.32 | 31.05 | 30.16 | 30.86 | 3,634,697 | -0.11(-0.37%) |
Jan 10, 2018 | 30.98 | 2,763,292 | -0.05(-0.17%) | |||
Jan 09, 2018 | 31.86 | 32.29 | 30.93 | 31.03 | 3,123,878 | -0.80(-2.53%) |
Jan 08, 2018 | 31.87 | 31.96 | 31.45 | 31.83 | 2,062,320 | -0.13(-0.41%) |
Jan 05, 2018 | 32.17 | 32.32 | 31.90 | 31.97 | 2,165,693 | -0.06(-0.19%) |
Jan 04, 2018 | 32.14 | 32.18 | 31.66 | 32.03 | 2,404,370 | -0.11(-0.36%) |
Jan 03, 2018 | 32.28 | 32.72 | 32.06 | 32.14 | 1,895,887 | +0.08(+0.25%) |
Jan 02, 2018 | 31.52 | 32.13 | 31.42 | 32.06 | 1,771,359 | +0.72(+2.31%) |
Dec 29, 2017 | 31.34 | 31.34 | 31.34 | 0 | +0.07(+0.23%) | |
Dec 28, 2017 | 31.52 | 31.59 | 31.06 | 31.27 | 732,931 | -0.19(-0.62%) |
Dec 27, 2017 | 31.21 | 31.59 | 30.99 | 31.46 | 1,052,918 | +0.28(+0.91%) |
Dec 26, 2017 | 30.85 | 31.25 | 30.78 | 31.18 | 610,525 | +0.26(+0.83%) |
Dec 22, 2017 | 30.58 | 31.18 | 30.51 | 30.92 | 1,339,193 | +0.15(+0.49%) |
Dec 21, 2017 | 30.26 | 30.86 | 30.16 | 30.77 | 2,333,439 | +0.65(+2.14%) |
Dec 20, 2017 | 29.24 | 30.22 | 29.15 | 30.13 | 3,038,583 | +1.13(+3.90%) |
Dec 19, 2017 | 29.14 | 29.44 | 28.93 | 29.00 | 1,642,567 | -0.50(-1.71%) |
Dec 18, 2017 | 29.41 | 29.61 | 29.03 | 29.50 | 2,173,675 | +0.26(+0.88%) |
Dec 15, 2017 | 29.09 | 29.64 | 29.04 | 29.24 | 4,714,492 | +0.20(+0.70%) |
Dec 14, 2017 | 29.92 | 30.25 | 29.02 | 29.04 | 2,478,341 | -0.87(-2.90%) |
Dec 13, 2017 | 28.85 | 30.00 | 28.74 | 29.91 | 2,749,155 | +1.06(+3.68%) |
Dec 12, 2017 | 28.47 | 28.91 | 28.37 | 28.85 | 2,048,899 | -0.27(-0.94%) |
Dec 11, 2017 | 29.26 | 29.44 | 28.78 | 29.12 | 1,302,072 | -0.41(-1.38%) |
Dec 08, 2017 | 29.29 | 29.62 | 28.95 | 29.53 | 2,003,335 | +0.53(+1.83%) |
Dec 07, 2017 | 28.49 | 29.10 | 28.38 | 29.00 | 1,967,373 | +0.55(+1.93%) |
Dec 06, 2017 | 28.95 | 29.21 | 28.40 | 28.45 | 1,761,953 | -0.61(-2.10%) |
Dec 05, 2017 | 29.09 | 29.54 | 28.93 | 29.06 | 2,289,746 | +0.25(+0.86%) |
Dec 04, 2017 | 28.29 | 29.23 | 28.25 | 28.81 | 2,856,199 | +0.65(+2.29%) |
Dec 01, 2017 | 28.68 | 28.78 | 27.88 | 28.17 | 2,421,909 | -0.45(-1.58%) |
Nov 30, 2017 | 28.17 | 28.63 | 27.92 | 28.62 | 2,822,298 | +0.59(+2.11%) |
Nov 29, 2017 | 28.58 | 28.58 | 27.33 | 28.02 | 3,184,585 | -0.66(-2.31%) |
Nov 28, 2017 | 28.45 | 28.86 | 28.07 | 28.69 | 3,306,049 | -0.59(-2.02%) |
Nov 27, 2017 | 29.32 | 29.65 | 29.20 | 29.28 | 1,981,543 | -0.02(-0.06%) |
Nov 24, 2017 | 29.72 | 29.72 | 29.26 | 29.30 | 848,089 | -0.42(-1.40%) |
Nov 22, 2017 | 29.70 | 29.84 | 29.29 | 29.71 | 2,108,836 | +0.21(+0.72%) |
Nov 21, 2017 | 29.23 | 29.55 | 29.03 | 29.50 | 2,769,326 | +0.49(+1.68%) |
Nov 20, 2017 | 29.20 | 29.22 | 28.93 | 29.01 | 1,245,681 | -0.13(-0.45%) |
Nov 17, 2017 | 28.82 | 29.19 | 28.77 | 29.15 | 2,171,979 | +0.27(+0.95%) |
Nov 16, 2017 | 28.14 | 29.04 | 27.97 | 28.87 | 2,303,675 | +0.62(+2.19%) |
Nov 15, 2017 | 28.16 | 28.52 | 27.74 | 28.25 | 2,445,481 | -0.06(-0.22%) |
Nov 14, 2017 | 28.25 | 28.86 | 27.64 | 28.32 | 3,921,222 | +1.11(+4.09%) |
Nov 13, 2017 | 27.71 | 27.91 | 27.12 | 27.20 | 2,988,998 | -0.46(-1.66%) |
Nov 10, 2017 | 27.18 | 27.70 | 27.10 | 27.66 | 2,869,866 | +0.64(+2.36%) |
Nov 09, 2017 | 27.52 | 27.61 | 26.60 | 27.03 | 3,935,822 | -0.65(-2.34%) |
Nov 08, 2017 | 27.94 | 28.00 | 27.45 | 27.67 | 2,486,960 | -0.25(-0.91%) |
Nov 07, 2017 | 27.75 | 28.06 | 27.56 | 27.93 | 2,648,409 | +0.38(+1.37%) |
Nov 06, 2017 | 27.51 | 27.82 | 27.20 | 27.55 | 2,715,306 | +0.56(+2.08%) |
Nov 03, 2017 | 26.92 | 27.45 | 26.77 | 26.99 | 3,828,965 | +0.09(+0.33%) |
Nov 02, 2017 | 26.26 | 27.72 | 26.12 | 26.90 | 6,323,387 | +0.69(+2.64%) |
Nov 01, 2017 | 25.78 | 26.41 | 25.47 | 26.21 | 3,786,065 | +0.85(+3.35%) |
Oct 31, 2017 | 25.13 | 25.45 | 24.82 | 25.36 | 1,933,627 | +0.26(+1.05%) |
Oct 30, 2017 | 24.68 | 25.31 | 24.45 | 25.10 | 2,172,578 | +0.53(+2.14%) |
Oct 27, 2017 | 24.17 | 24.71 | 24.11 | 24.57 | 2,407,209 | +0.28(+1.15%) |
Oct 26, 2017 | 24.14 | 24.57 | 23.92 | 24.29 | 1,765,069 | -0.03(-0.11%) |
Oct 25, 2017 | 24.08 | 24.54 | 23.88 | 24.32 | 1,719,873 | +0.30(+1.24%) |
Oct 24, 2017 | 23.76 | 24.10 | 23.58 | 24.02 | 2,155,184 | +0.02(+0.07%) |
Oct 23, 2017 | 24.29 | 24.47 | 23.97 | 24.00 | 2,010,757 | -0.27(-1.12%) |
Oct 20, 2017 | 24.28 | 24.34 | 23.80 | 24.28 | 1,462,345 | +0.13(+0.54%) |
Oct 19, 2017 | 23.93 | 24.14 | 23.73 | 24.14 | 1,025,296 | +0.02(+0.07%) |
Oct 18, 2017 | 24.31 | 24.53 | 24.08 | 24.13 | 1,730,302 | -0.14(-0.58%) |
Oct 17, 2017 | 24.06 | 24.49 | 23.99 | 24.27 | 2,439,553 | +0.32(+1.32%) |
Oct 16, 2017 | 23.94 | 23.98 | 23.53 | 23.95 | 1,666,685 | +0.04(+0.15%) |
Oct 13, 2017 | 23.95 | 24.00 | 23.63 | 23.92 | 1,310,494 | +0.16(+0.66%) |
Oct 12, 2017 | 23.50 | 23.81 | 23.30 | 23.76 | 1,516,786 | +0.09(+0.37%) |
Oct 11, 2017 | 23.65 | 23.69 | 23.40 | 23.67 | 1,276,619 | +0.19(+0.82%) |
Oct 10, 2017 | 23.69 | 23.69 | 23.34 | 23.48 | 1,083,397 | +0.18(+0.79%) |
Oct 09, 2017 | 23.09 | 23.44 | 23.08 | 23.30 | 1,190,051 | +0.20(+0.87%) |
Oct 06, 2017 | 23.14 | 23.38 | 22.97 | 23.09 | 2,196,625 | -0.39(-1.68%) |
Oct 05, 2017 | 23.89 | 24.16 | 23.25 | 23.49 | 2,584,298 | -0.22(-0.92%) |
Oct 04, 2017 | 23.55 | 23.83 | 23.41 | 23.71 | 1,826,119 | +0.15(+0.63%) |
Oct 03, 2017 | 23.65 | 23.86 | 23.42 | 23.56 | 2,226,899 | +0.00(+0.00%) |
Oct 02, 2017 | 24.10 | 24.23 | 23.53 | 23.56 | 2,897,908 | -0.61(-2.54%) |
Sep 29, 2017 | 24.46 | 24.78 | 24.12 | 24.17 | 3,615,732 | -0.20(-0.83%) |
Sep 28, 2017 | 23.39 | 24.49 | 23.31 | 24.37 | 2,822,926 | +1.16(+4.98%) |
Sep 27, 2017 | 23.31 | 23.46 | 22.60 | 23.22 | 3,080,497 | -0.09(-0.38%) |
Sep 26, 2017 | 23.40 | 23.58 | 23.24 | 23.30 | 2,361,348 | -0.13(-0.56%) |
Sep 25, 2017 | 23.09 | 23.53 | 23.01 | 23.44 | 1,930,231 | +0.46(+2.02%) |
Sep 22, 2017 | 22.88 | 23.23 | 22.83 | 22.97 | 2,389,869 | +0.18(+0.81%) |
Sep 21, 2017 | 23.09 | 23.17 | 22.74 | 22.79 | 2,424,849 | -0.32(-1.40%) |
Sep 20, 2017 | 22.66 | 23.19 | 22.66 | 23.11 | 3,004,036 | +0.51(+2.25%) |
Sep 19, 2017 | 22.24 | 22.87 | 22.07 | 22.60 | 2,119,824 | +0.32(+1.45%) |
Sep 18, 2017 | 21.76 | 22.32 | 21.76 | 22.28 | 2,368,888 | +0.54(+2.50%) |
Sep 15, 2017 | 21.74 | 21.97 | 21.50 | 21.74 | 4,618,303 | +0.10(+0.44%) |
Sep 14, 2017 | 22.06 | 22.16 | 21.46 | 21.64 | 2,679,795 | -0.53(-2.41%) |
Sep 13, 2017 | 22.16 | 22.41 | 21.91 | 22.18 | 2,198,798 | +0.08(+0.36%) |
Sep 12, 2017 | 22.16 | 22.33 | 21.91 | 22.10 | 2,404,951 | +0.25(+1.16%) |
Sep 11, 2017 | 22.29 | 22.38 | 21.80 | 21.84 | 3,298,196 | -0.45(-2.00%) |
Sep 08, 2017 | 21.96 | 22.51 | 21.96 | 22.29 | 3,052,841 | +0.39(+1.80%) |
Sep 07, 2017 | 21.43 | 22.10 | 21.33 | 21.89 | 2,716,932 | +0.49(+2.29%) |
Sep 06, 2017 | 21.10 | 21.66 | 20.97 | 21.40 | 3,511,062 | +0.46(+2.17%) |
Sep 05, 2017 | 21.44 | 21.44 | 20.43 | 20.95 | 2,897,961 | -0.75(-3.47%) |
Sep 01, 2017 | 20.78 | 21.67 | 20.77 | 21.70 | 4,914,199 | +0.97(+4.69%) |
Aug 31, 2017 | 21.16 | 21.29 | 20.42 | 20.73 | 4,641,218 | -0.12(-0.59%) |
Aug 30, 2017 | 20.16 | 20.98 | 19.96 | 20.85 | 6,733,372 | +0.88(+4.38%) |
Aug 29, 2017 | 19.79 | 20.16 | 19.62 | 19.98 | 3,134,799 | +0.10(+0.48%) |
Aug 28, 2017 | 18.87 | 20.08 | 18.69 | 19.88 | 5,540,473 | +1.52(+8.30%) |
Aug 25, 2017 | 17.88 | 18.83 | 17.88 | 18.36 | 4,563,586 | +0.59(+3.30%) |
Aug 24, 2017 | 17.52 | 17.78 | 17.50 | 17.77 | 3,084,274 | +0.31(+1.75%) |
Aug 23, 2017 | 17.51 | 17.54 | 17.04 | 17.47 | 3,342,888 | -0.15(-0.85%) |
Aug 22, 2017 | 17.63 | 17.64 | 17.40 | 17.61 | 2,488,137 | +0.06(+0.35%) |
Aug 21, 2017 | 17.71 | 17.87 | 17.54 | 17.55 | 2,005,920 | -0.27(-1.52%) |
Aug 18, 2017 | 17.60 | 17.94 | 17.33 | 17.82 | 2,217,731 | +0.24(+1.34%) |
Aug 17, 2017 | 18.25 | 18.35 | 17.52 | 17.59 | 3,177,246 | -0.84(-4.56%) |
Aug 16, 2017 | 18.80 | 18.87 | 18.37 | 18.43 | 2,367,004 | -0.35(-1.86%) |
Aug 15, 2017 | 18.59 | 18.87 | 18.44 | 18.78 | 1,215,558 | +0.11(+0.61%) |
Aug 14, 2017 | 18.65 | 18.81 | 18.47 | 18.66 | 1,317,638 | +0.14(+0.76%) |
Aug 11, 2017 | 18.34 | 18.64 | 18.31 | 18.52 | 2,084,543 | -0.04(-0.19%) |
Aug 10, 2017 | 18.95 | 19.03 | 18.56 | 18.56 | 2,753,383 | -0.47(-2.45%) |
Aug 09, 2017 | 19.52 | 19.61 | 19.02 | 19.03 | 2,251,149 | -0.54(-2.78%) |
Aug 08, 2017 | 19.98 | 20.04 | 19.52 | 19.57 | 2,109,592 | -0.47(-2.37%) |
Aug 07, 2017 | 20.16 | 20.34 | 19.99 | 20.04 | 2,510,185 | -0.16(-0.77%) |
Aug 04, 2017 | 19.91 | 20.49 | 19.87 | 20.20 | 3,872,117 | +0.31(+1.56%) |
Aug 03, 2017 | 19.57 | 20.16 | 19.29 | 19.89 | 5,395,184 | -0.25(-1.24%) |
Aug 02, 2017 | 19.97 | 20.48 | 19.47 | 20.14 | 4,459,114 | +0.03(+0.13%) |
Aug 01, 2017 | 19.72 | 20.17 | 19.54 | 20.11 | 2,760,771 | +0.46(+2.33%) |
Jul 31, 2017 | 18.86 | 19.67 | 18.69 | 19.66 | 2,343,593 | +0.98(+5.27%) |
Jul 28, 2017 | 19.19 | 19.41 | 18.45 | 18.67 | 2,825,741 | -0.49(-2.57%) |
Jul 27, 2017 | 19.30 | 19.46 | 18.96 | 19.16 | 2,023,274 | -0.04(-0.22%) |
Jul 26, 2017 | 19.26 | 19.47 | 18.84 | 19.21 | 2,601,166 | -0.04(-0.22%) |
Jul 25, 2017 | 18.99 | 19.55 | 18.90 | 19.25 | 3,398,722 | +0.30(+1.59%) |
Jul 24, 2017 | 18.86 | 18.97 | 18.71 | 18.95 | 1,461,048 | +0.09(+0.46%) |
Jul 21, 2017 | 18.87 | 19.03 | 18.47 | 18.86 | 1,920,006 | +0.00(+0.00%) |
Jul 20, 2017 | 19.35 | 19.39 | 18.71 | 18.86 | 1,730,262 | -0.27(-1.40%) |
Jul 19, 2017 | 18.79 | 19.51 | 18.78 | 19.13 | 1,621,950 | +0.35(+1.84%) |
Jul 18, 2017 | 19.35 | 19.41 | 18.74 | 18.78 | 2,021,648 | -0.51(-2.64%) |
Jul 17, 2017 | 19.00 | 19.40 | 18.99 | 19.29 | 1,179,671 | +0.22(+1.18%) |
Jul 14, 2017 | 18.73 | 19.13 | 18.69 | 19.07 | 1,400,447 | +0.34(+1.80%) |
Jul 13, 2017 | 18.89 | 18.98 | 18.41 | 18.73 | 1,820,683 | -0.16(-0.82%) |
Jul 12, 2017 | 19.48 | 19.61 | 18.86 | 18.89 | 1,730,820 | -0.36(-1.88%) |
Jul 11, 2017 | 19.28 | 19.68 | 19.07 | 19.25 | 1,601,782 | -0.11(-0.58%) |
Jul 10, 2017 | 19.09 | 19.48 | 19.03 | 19.36 | 1,691,382 | +0.21(+1.08%) |
Jul 07, 2017 | 18.41 | 19.19 | 18.16 | 19.16 | 2,533,620 | +0.68(+3.69%) |
Jul 06, 2017 | 19.21 | 19.35 | 18.41 | 18.47 | 2,385,154 | -0.75(-3.91%) |
Jul 05, 2017 | 19.51 | 19.77 | 19.01 | 19.22 | 2,001,955 | -0.44(-2.24%) |
Jul 03, 2017 | 19.31 | 19.79 | 19.31 | 19.66 | 747,101 | +0.45(+2.34%) |
Jun 30, 2017 | 19.22 | 19.60 | 18.89 | 19.22 | 1,786,354 | +0.12(+0.63%) |
Jun 29, 2017 | 19.55 | 19.68 | 18.97 | 19.09 | 2,272,778 | -0.34(-1.73%) |
Jun 28, 2017 | 19.78 | 20.02 | 19.39 | 19.43 | 3,151,233 | -0.22(-1.14%) |
Jun 27, 2017 | 19.53 | 20.08 | 19.43 | 19.66 | 1,664,227 | +0.25(+1.29%) |
Jun 26, 2017 | 19.24 | 19.72 | 19.11 | 19.41 | 1,558,058 | +0.19(+0.99%) |
Jun 23, 2017 | 18.88 | 19.26 | 18.65 | 19.22 | 2,218,805 | +0.44(+2.34%) |
Jun 22, 2017 | 18.73 | 19.11 | 18.59 | 18.78 | 1,664,881 | +0.22(+1.21%) |
Jun 21, 2017 | 18.58 | 19.04 | 18.21 | 18.55 | 2,610,114 | -0.09(-0.46%) |
Jun 20, 2017 | 18.62 | 18.92 | 18.38 | 18.64 | 2,934,183 | -0.65(-3.36%) |
Jun 19, 2017 | 18.96 | 19.33 | 18.81 | 19.28 | 2,011,785 | +0.45(+2.38%) |
Jun 16, 2017 | 17.96 | 18.92 | 17.83 | 18.84 | 6,168,944 | +1.00(+5.61%) |
Jun 15, 2017 | 18.07 | 18.55 | 17.74 | 17.83 | 4,087,226 | -0.27(-1.48%) |
Jun 14, 2017 | 19.04 | 19.05 | 17.84 | 18.10 | 3,458,156 | -1.04(-5.41%) |
Jun 13, 2017 | 19.09 | 19.52 | 18.97 | 19.14 | 2,563,721 | +0.08(+0.41%) |
Jun 12, 2017 | 19.46 | 19.71 | 18.78 | 19.06 | 3,329,658 | -0.27(-1.38%) |
Jun 09, 2017 | 18.26 | 19.41 | 18.21 | 19.33 | 3,774,208 | +1.00(+5.46%) |
Jun 08, 2017 | 17.90 | 18.50 | 17.90 | 18.33 | 2,968,253 | +0.42(+2.36%) |
Jun 07, 2017 | 17.73 | 18.01 | 17.41 | 17.90 | 2,195,508 | +0.00(+0.00%) |
Jun 06, 2017 | 17.69 | 17.93 | 17.37 | 17.90 | 2,164,616 | +0.15(+0.83%) |
Jun 05, 2017 | 17.18 | 17.95 | 17.14 | 17.76 | 2,979,911 | +0.50(+2.90%) |
Jun 02, 2017 | 17.26 | 17.42 | 17.09 | 17.26 | 2,448,254 | -0.09(-0.50%) |
Jun 01, 2017 | 16.84 | 17.34 | 16.70 | 17.34 | 3,363,205 | +0.66(+3.99%) |
May 31, 2017 | 16.67 | 16.72 | 15.95 | 16.68 | 6,261,053 | -0.04(-0.26%) |
May 30, 2017 | 17.28 | 17.34 | 16.68 | 16.72 | 3,363,197 | -0.67(-3.87%) |
May 26, 2017 | 17.58 | 17.67 | 17.13 | 17.39 | 2,982,569 | -0.18(-1.03%) |
May 25, 2017 | 18.07 | 18.36 | 17.44 | 17.58 | 2,849,839 | -0.54(-3.00%) |
May 24, 2017 | 18.63 | 18.95 | 17.98 | 18.12 | 2,271,849 | -0.47(-2.55%) |
May 23, 2017 | 18.81 | 18.81 | 18.34 | 18.59 | 1,997,910 | -0.18(-0.97%) |
May 22, 2017 | 18.88 | 19.18 | 18.75 | 18.78 | 1,944,475 | -0.04(-0.23%) |
May 19, 2017 | 18.47 | 18.97 | 18.37 | 18.82 | 2,236,331 | +0.46(+2.49%) |
May 18, 2017 | 18.43 | 18.60 | 18.22 | 18.36 | 1,809,655 | -0.08(-0.42%) |
May 17, 2017 | 18.49 | 18.65 | 18.23 | 18.44 | 2,325,247 | -0.05(-0.28%) |
May 16, 2017 | 18.76 | 18.96 | 18.18 | 18.49 | 3,045,123 | -0.39(-2.06%) |
May 15, 2017 | 19.35 | 19.71 | 18.87 | 18.88 | 2,712,099 | -0.27(-1.40%) |
May 12, 2017 | 19.12 | 19.28 | 18.97 | 19.15 | 2,469,286 | +0.00(+0.00%) |
May 11, 2017 | 19.34 | 19.35 | 18.92 | 19.15 | 2,981,488 | -0.10(-0.53%) |
May 10, 2017 | 18.98 | 19.33 | 18.69 | 19.25 | 3,631,860 | +0.28(+1.48%) |
May 09, 2017 | 18.69 | 19.03 | 18.55 | 18.97 | 3,358,559 | +0.27(+1.46%) |
May 08, 2017 | 18.16 | 18.74 | 18.07 | 18.70 | 2,886,536 | +0.55(+3.05%) |
May 05, 2017 | 17.60 | 18.17 | 17.29 | 18.14 | 3,676,935 | +0.60(+3.40%) |
May 04, 2017 | 18.70 | 18.77 | 17.28 | 17.55 | 4,683,554 | -1.00(-5.42%) |
May 03, 2017 | 18.46 | 18.66 | 18.16 | 18.55 | 3,766,910 | -0.01(-0.05%) |
May 02, 2017 | 18.89 | 18.94 | 18.40 | 18.56 | 3,818,938 | -0.28(-1.49%) |