Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 18.35 | 18.42 | 18.11 | 18.23 | 1,182,839 | -0.02(-0.11%) |
Apr 27, 2018 | 18.35 | 18.50 | 18.20 | 18.25 | 370,751 | -0.09(-0.49%) |
Apr 26, 2018 | 18.14 | 18.46 | 18.00 | 18.34 | 597,036 | +0.26(+1.44%) |
Apr 25, 2018 | 18.13 | 18.19 | 17.80 | 18.08 | 804,529 | -0.04(-0.22%) |
Apr 24, 2018 | 18.57 | 18.88 | 17.82 | 18.12 | 1,028,058 | -0.34(-1.84%) |
Apr 23, 2018 | 18.71 | 18.71 | 18.26 | 18.46 | 848,289 | -0.28(-1.49%) |
Apr 20, 2018 | 19.11 | 19.14 | 18.71 | 18.74 | 655,066 | -0.41(-2.14%) |
Apr 19, 2018 | 19.63 | 19.63 | 18.86 | 19.15 | 797,905 | -0.56(-2.84%) |
Apr 18, 2018 | 19.78 | 19.94 | 19.64 | 19.71 | 629,074 | -0.07(-0.35%) |
Apr 17, 2018 | 19.81 | 19.87 | 19.55 | 19.78 | 511,306 | +0.15(+0.76%) |
Apr 16, 2018 | 19.37 | 19.84 | 19.11 | 19.63 | 1,115,409 | +0.43(+2.24%) |
Apr 13, 2018 | 19.37 | 19.44 | 19.09 | 19.20 | 1,383,152 | -0.03(-0.16%) |
Apr 12, 2018 | 19.27 | 19.40 | 19.08 | 19.23 | 811,018 | +0.02(+0.10%) |
Apr 11, 2018 | 19.18 | 19.49 | 19.07 | 19.21 | 941,630 | -0.11(-0.57%) |
Apr 10, 2018 | 19.39 | 19.48 | 19.13 | 19.32 | 637,556 | +0.26(+1.36%) |
Apr 09, 2018 | 19.88 | 20.02 | 19.05 | 19.06 | 773,466 | -0.64(-3.25%) |
Apr 06, 2018 | 19.65 | 20.11 | 19.27 | 19.70 | 917,493 | -0.17(-0.86%) |
Apr 05, 2018 | 19.75 | 20.12 | 19.65 | 19.87 | 885,776 | +0.29(+1.48%) |
Apr 04, 2018 | 18.70 | 19.66 | 18.60 | 19.58 | 939,560 | +0.65(+3.43%) |
Apr 03, 2018 | 18.79 | 19.16 | 18.79 | 18.93 | 865,688 | +0.18(+0.96%) |
Apr 02, 2018 | 19.83 | 20.05 | 18.48 | 18.75 | 1,596,026 | -1.09(-5.49%) |
Mar 29, 2018 | 19.84 | 19.84 | 19.84 | 0 | +0.23(+1.17%) | |
Mar 28, 2018 | 19.71 | 20.07 | 19.53 | 19.61 | 587,414 | -0.05(-0.25%) |
Mar 27, 2018 | 20.13 | 20.13 | 19.45 | 19.66 | 991,254 | -0.49(-2.43%) |
Mar 26, 2018 | 20.22 | 20.49 | 19.73 | 20.15 | 1,299,821 | +0.27(+1.36%) |
Mar 23, 2018 | 20.48 | 20.68 | 19.87 | 19.88 | 769,979 | -0.45(-2.21%) |
Mar 22, 2018 | 20.85 | 20.99 | 20.33 | 20.33 | 550,880 | -0.73(-3.47%) |
Mar 21, 2018 | 20.68 | 21.24 | 20.54 | 21.06 | 412,994 | +0.41(+1.99%) |
Mar 20, 2018 | 20.72 | 20.94 | 20.63 | 20.65 | 475,772 | -0.08(-0.39%) |
Mar 19, 2018 | 20.78 | 20.92 | 20.43 | 20.73 | 606,932 | -0.07(-0.34%) |
Mar 16, 2018 | 20.88 | 21.12 | 20.70 | 20.80 | 1,582,480 | -0.24(-1.14%) |
Mar 15, 2018 | 21.89 | 21.92 | 20.98 | 21.04 | 797,814 | -0.74(-3.40%) |
Mar 14, 2018 | 21.98 | 21.98 | 21.48 | 21.78 | 711,130 | -0.12(-0.55%) |
Mar 13, 2018 | 21.80 | 22.08 | 21.57 | 21.90 | 890,553 | +0.26(+1.20%) |
Mar 12, 2018 | 21.66 | 21.89 | 21.49 | 21.64 | 743,702 | +0.07(+0.32%) |
Mar 09, 2018 | 21.34 | 21.58 | 21.25 | 21.57 | 681,939 | +0.40(+1.89%) |
Mar 08, 2018 | 21.72 | 21.93 | 21.06 | 21.17 | 721,793 | -0.44(-2.04%) |
Mar 07, 2018 | 21.25 | 21.71 | 21.12 | 21.61 | 683,374 | +0.13(+0.61%) |
Mar 06, 2018 | 21.11 | 21.54 | 20.83 | 21.48 | 1,283,077 | +0.41(+1.95%) |
Mar 05, 2018 | 21.36 | 21.61 | 20.98 | 21.07 | 1,577,438 | -0.36(-1.68%) |
Mar 02, 2018 | 21.12 | 21.50 | 20.53 | 21.43 | 1,789,571 | +0.24(+1.13%) |
Mar 01, 2018 | 20.98 | 21.92 | 19.75 | 21.19 | 4,251,929 | +2.01(+10.48%) |
Feb 28, 2018 | 19.84 | 20.08 | 19.15 | 19.18 | 2,373,678 | -0.47(-2.39%) |
Feb 27, 2018 | 20.52 | 20.84 | 19.63 | 19.65 | 1,516,769 | -0.86(-4.19%) |
Feb 26, 2018 | 20.78 | 20.99 | 20.29 | 20.51 | 751,904 | -0.26(-1.25%) |
Feb 23, 2018 | 20.37 | 20.79 | 20.33 | 20.77 | 795,147 | +0.54(+2.67%) |
Feb 22, 2018 | 20.44 | 20.54 | 20.18 | 20.23 | 822,259 | -0.12(-0.59%) |
Feb 21, 2018 | 20.48 | 20.89 | 20.25 | 20.35 | 928,959 | -0.04(-0.20%) |
Feb 20, 2018 | 20.40 | 20.75 | 20.21 | 20.39 | 1,006,971 | -0.16(-0.78%) |
Feb 16, 2018 | 20.55 | 20.55 | 20.55 | 0 | +0.67(+3.37%) | |
Feb 15, 2018 | 20.00 | 20.11 | 19.77 | 19.88 | 1,160,601 | +0.06(+0.30%) |
Feb 14, 2018 | 19.25 | 19.98 | 19.25 | 19.82 | 1,661,114 | +0.34(+1.75%) |
Feb 13, 2018 | 19.76 | 19.48 | 1,818,416 | -0.05(-0.26%) | ||
Feb 12, 2018 | 19.94 | 19.98 | 19.43 | 19.53 | 1,740,092 | -0.27(-1.36%) |
Feb 09, 2018 | 19.98 | 20.22 | 19.17 | 19.80 | 2,125,673 | +0.07(+0.35%) |
Feb 08, 2018 | 20.40 | 20.67 | 19.72 | 19.73 | 2,237,217 | -0.65(-3.19%) |
Feb 07, 2018 | 20.25 | 20.77 | 20.17 | 20.38 | 1,049,567 | +0.01(+0.05%) |
Feb 06, 2018 | 19.39 | 20.81 | 19.26 | 20.37 | 1,801,069 | +0.00(+0.00%) |
Feb 05, 2018 | 20.55 | 20.92 | 19.80 | 20.37 | 1,750,709 | -0.45(-2.16%) |
Feb 02, 2018 | 21.66 | 21.72 | 20.92 | 20.82 | 1,429,233 | -1.08(-4.93%) |
Feb 01, 2018 | 21.36 | 22.17 | 21.14 | 21.90 | 1,209,913 | +0.48(+2.24%) |
Jan 31, 2018 | 21.70 | 21.83 | 21.16 | 21.42 | 1,345,950 | -0.10(-0.46%) |
Jan 30, 2018 | 21.50 | 21.51 | 20.70 | 21.52 | 1,297,518 | -0.22(-1.01%) |
Jan 29, 2018 | 22.58 | 22.70 | 21.69 | 21.74 | 1,141,033 | -0.91(-4.02%) |
Jan 26, 2018 | 22.59 | 22.68 | 22.40 | 22.65 | 1,302,644 | +0.22(+0.98%) |
Jan 25, 2018 | 22.59 | 22.77 | 22.17 | 22.43 | 1,035,501 | +0.05(+0.22%) |
Jan 24, 2018 | 23.04 | 23.28 | 22.35 | 22.38 | 1,920,486 | -0.65(-2.82%) |
Jan 23, 2018 | 22.78 | 23.11 | 22.42 | 23.03 | 980,161 | +0.29(+1.28%) |
Jan 22, 2018 | 22.39 | 22.75 | 22.35 | 22.74 | 1,160,959 | +0.43(+1.93%) |
Jan 19, 2018 | 22.67 | 22.76 | 22.26 | 22.31 | 927,990 | -0.29(-1.28%) |
Jan 18, 2018 | 22.66 | 22.88 | 22.48 | 22.60 | 1,067,300 | -0.19(-0.83%) |
Jan 17, 2018 | 22.33 | 22.86 | 22.18 | 22.79 | 1,077,354 | +0.64(+2.89%) |
Jan 16, 2018 | 23.02 | 23.15 | 22.01 | 22.15 | 1,333,368 | -0.64(-2.81%) |
Jan 12, 2018 | 22.79 | 22.79 | 22.79 | 0 | +0.33(+1.47%) | |
Jan 11, 2018 | 22.18 | 22.53 | 22.04 | 22.46 | 869,184 | +0.33(+1.49%) |
Jan 10, 2018 | 22.67 | 22.08 | 22.13 | 826,921 | -0.55(-2.43%) | |
Jan 09, 2018 | 22.67 | 22.90 | 22.55 | 22.68 | 796,561 | +0.01(+0.04%) |
Jan 08, 2018 | 22.79 | 22.86 | 22.43 | 22.67 | 1,251,193 | -0.11(-0.48%) |
Jan 05, 2018 | 22.50 | 22.79 | 22.40 | 22.78 | 1,486,193 | +0.43(+1.92%) |
Jan 04, 2018 | 22.56 | 22.65 | 22.12 | 22.35 | 1,508,418 | -0.06(-0.27%) |
Jan 03, 2018 | 22.00 | 22.46 | 21.96 | 22.41 | 2,011,716 | +0.41(+1.86%) |
Jan 02, 2018 | 22.00 | 22.01 | 21.61 | 22.00 | 2,403,074 | +0.21(+0.96%) |
Dec 29, 2017 | 21.79 | 21.79 | 21.79 | 0 | -0.05(-0.23%) | |
Dec 28, 2017 | 21.76 | 21.86 | 21.62 | 21.84 | 967,741 | +0.05(+0.23%) |
Dec 27, 2017 | 21.69 | 21.91 | 21.47 | 21.79 | 1,450,029 | +0.11(+0.51%) |
Dec 26, 2017 | 21.29 | 21.78 | 21.17 | 21.68 | 1,340,422 | +0.42(+1.98%) |
Dec 22, 2017 | 21.00 | 21.29 | 20.76 | 21.26 | 1,395,064 | +0.28(+1.33%) |
Dec 21, 2017 | 20.50 | 21.04 | 20.44 | 20.98 | 1,176,243 | +0.51(+2.49%) |
Dec 20, 2017 | 20.26 | 20.49 | 20.11 | 20.47 | 853,448 | +0.31(+1.54%) |
Dec 19, 2017 | 20.43 | 20.64 | 20.09 | 20.16 | 1,436,565 | -0.28(-1.37%) |
Dec 18, 2017 | 20.23 | 20.60 | 20.08 | 20.44 | 1,827,267 | +0.39(+1.95%) |
Dec 15, 2017 | 19.83 | 20.33 | 19.59 | 20.05 | 2,957,040 | +0.32(+1.62%) |
Dec 14, 2017 | 20.05 | 20.29 | 19.70 | 19.73 | 1,497,383 | -0.31(-1.55%) |
Dec 13, 2017 | 20.20 | 20.57 | 20.04 | 20.04 | 1,228,383 | -0.13(-0.64%) |
Dec 12, 2017 | 20.45 | 20.65 | 20.16 | 20.17 | 911,006 | -0.27(-1.32%) |
Dec 11, 2017 | 20.56 | 20.70 | 20.36 | 20.44 | 749,203 | -0.06(-0.29%) |
Dec 08, 2017 | 20.68 | 20.71 | 20.34 | 20.50 | 939,256 | -0.02(-0.10%) |
Dec 07, 2017 | 20.04 | 20.69 | 20.02 | 20.52 | 1,025,753 | +0.39(+1.94%) |
Dec 06, 2017 | 19.93 | 20.41 | 20.07 | 20.13 | 889,748 | +0.06(+0.30%) |
Dec 05, 2017 | 20.37 | 20.57 | 19.93 | 20.07 | 1,181,297 | -0.26(-1.28%) |
Dec 04, 2017 | 20.24 | 20.86 | 20.24 | 20.33 | 2,159,119 | +0.35(+1.75%) |
Dec 01, 2017 | 20.43 | 20.52 | 19.70 | 19.98 | 1,815,614 | -0.42(-2.06%) |
Nov 30, 2017 | 20.20 | 20.46 | 19.93 | 20.40 | 1,767,517 | +0.34(+1.69%) |
Nov 29, 2017 | 20.26 | 20.41 | 19.89 | 20.06 | 1,238,295 | -0.24(-1.18%) |
Nov 28, 2017 | 19.62 | 20.35 | 19.50 | 20.30 | 2,397,731 | +0.81(+4.16%) |
Nov 27, 2017 | 19.55 | 19.66 | 19.34 | 19.49 | 1,499,488 | -0.01(-0.05%) |
Nov 24, 2017 | 19.58 | 19.60 | 19.30 | 19.50 | 505,850 | -0.02(-0.10%) |
Nov 22, 2017 | 19.52 | 19.78 | 19.43 | 19.52 | 1,097,141 | +0.07(+0.36%) |
Nov 21, 2017 | 19.63 | 19.64 | 19.31 | 19.45 | 1,355,179 | -0.09(-0.46%) |
Nov 20, 2017 | 19.15 | 19.57 | 19.15 | 19.54 | 1,492,305 | +0.40(+2.09%) |
Nov 17, 2017 | 18.60 | 19.37 | 18.55 | 19.14 | 1,820,080 | +0.47(+2.52%) |
Nov 16, 2017 | 18.60 | 18.86 | 18.46 | 18.67 | 1,921,171 | +0.20(+1.08%) |
Nov 15, 2017 | 18.13 | 18.71 | 18.10 | 18.47 | 2,033,525 | +0.20(+1.09%) |
Nov 14, 2017 | 17.86 | 18.43 | 17.72 | 18.27 | 1,112,289 | +0.31(+1.73%) |
Nov 13, 2017 | 18.46 | 18.65 | 17.95 | 17.96 | 1,662,800 | -0.50(-2.71%) |
Nov 10, 2017 | 18.53 | 18.82 | 18.05 | 18.46 | 3,364,266 | +0.10(+0.52%) |
Nov 09, 2017 | 17.08 | 18.41 | 16.52 | 18.36 | 2,705,239 | +0.84(+4.82%) |
Nov 08, 2017 | 17.38 | 17.59 | 17.15 | 17.52 | 732,992 | +0.08(+0.46%) |
Nov 07, 2017 | 17.91 | 18.00 | 17.28 | 17.44 | 673,249 | -0.49(-2.73%) |
Nov 06, 2017 | 17.66 | 18.02 | 17.60 | 17.93 | 675,073 | +0.28(+1.59%) |
Nov 03, 2017 | 17.29 | 17.65 | 17.18 | 17.65 | 1,315,500 | +0.37(+2.14%) |
Nov 02, 2017 | 18.05 | 18.11 | 17.23 | 17.28 | 1,273,926 | -0.74(-4.11%) |
Nov 01, 2017 | 18.15 | 18.21 | 17.88 | 18.02 | 1,052,394 | +0.00(+0.00%) |
Oct 31, 2017 | 17.92 | 18.10 | 17.77 | 18.02 | 880,898 | +0.23(+1.29%) |
Oct 30, 2017 | 17.81 | 17.93 | 17.56 | 17.79 | 644,158 | -0.10(-0.56%) |
Oct 27, 2017 | 17.92 | 18.01 | 17.50 | 17.89 | 558,161 | +0.02(+0.11%) |
Oct 26, 2017 | 17.67 | 18.09 | 17.60 | 17.87 | 642,173 | +0.31(+1.77%) |
Oct 25, 2017 | 17.91 | 18.00 | 17.06 | 17.56 | 1,016,180 | -0.50(-2.77%) |
Oct 24, 2017 | 18.13 | 18.43 | 18.04 | 18.06 | 609,858 | +0.03(+0.17%) |
Oct 23, 2017 | 18.00 | 18.10 | 17.81 | 18.03 | 901,869 | +0.13(+0.73%) |
Oct 20, 2017 | 17.52 | 18.20 | 17.49 | 17.90 | 1,738,954 | +0.58(+3.35%) |
Oct 19, 2017 | 17.15 | 17.34 | 16.93 | 17.32 | 701,571 | +0.11(+0.64%) |
Oct 18, 2017 | 17.11 | 17.28 | 17.07 | 17.21 | 506,055 | +0.09(+0.53%) |
Oct 17, 2017 | 17.35 | 17.44 | 17.06 | 17.12 | 534,125 | -0.25(-1.44%) |
Oct 16, 2017 | 17.46 | 17.58 | 17.25 | 17.37 | 749,755 | -0.02(-0.12%) |
Oct 13, 2017 | 17.68 | 17.72 | 17.33 | 17.39 | 531,673 | -0.29(-1.64%) |
Oct 12, 2017 | 17.65 | 17.76 | 17.46 | 17.68 | 1,004,849 | +0.05(+0.28%) |
Oct 11, 2017 | 17.49 | 17.75 | 17.44 | 17.63 | 636,381 | +0.16(+0.92%) |
Oct 10, 2017 | 17.81 | 17.81 | 17.26 | 17.47 | 875,664 | -0.24(-1.36%) |
Oct 09, 2017 | 17.93 | 17.94 | 17.55 | 17.71 | 677,789 | -0.22(-1.23%) |
Oct 06, 2017 | 17.46 | 17.94 | 17.38 | 17.93 | 852,237 | +0.44(+2.52%) |
Oct 05, 2017 | 17.77 | 17.93 | 17.47 | 17.49 | 997,962 | -0.23(-1.30%) |
Oct 04, 2017 | 18.12 | 18.23 | 17.66 | 17.72 | 860,278 | -0.29(-1.61%) |
Oct 03, 2017 | 17.77 | 18.03 | 17.68 | 18.01 | 1,142,561 | +0.27(+1.52%) |
Oct 02, 2017 | 17.95 | 18.04 | 17.65 | 17.74 | 1,292,230 | -0.25(-1.39%) |
Sep 29, 2017 | 17.81 | 18.08 | 17.80 | 17.99 | 1,984,479 | +0.30(+1.70%) |
Sep 28, 2017 | 17.60 | 17.95 | 17.44 | 17.69 | 1,201,691 | +0.08(+0.45%) |
Sep 27, 2017 | 17.25 | 17.61 | 1,660,136 | +0.07(+0.40%) | ||
Sep 26, 2017 | 17.44 | 17.70 | 17.20 | 17.54 | 1,406,095 | +0.21(+1.21%) |
Sep 25, 2017 | 17.40 | 17.57 | 16.97 | 17.33 | 1,259,442 | +0.02(+0.12%) |
Sep 22, 2017 | 16.74 | 17.41 | 16.70 | 17.31 | 2,133,686 | +0.56(+3.34%) |
Sep 21, 2017 | 16.64 | 17.01 | 16.54 | 16.75 | 1,526,978 | +0.13(+0.78%) |
Sep 20, 2017 | 16.48 | 16.68 | 16.48 | 16.62 | 1,515,911 | +0.13(+0.79%) |
Sep 19, 2017 | 16.41 | 16.63 | 16.30 | 16.49 | 1,058,889 | +0.06(+0.37%) |
Sep 18, 2017 | 16.33 | 16.60 | 16.32 | 16.43 | 834,123 | +0.21(+1.29%) |
Sep 15, 2017 | 16.31 | 16.44 | 16.19 | 16.22 | 1,159,096 | -0.09(-0.55%) |
Sep 14, 2017 | 16.62 | 16.75 | 16.27 | 16.31 | 1,348,822 | -0.42(-2.51%) |
Sep 13, 2017 | 17.00 | 17.00 | 16.67 | 16.73 | 1,952,286 | -0.26(-1.53%) |
Sep 12, 2017 | 16.88 | 17.04 | 16.72 | 16.99 | 1,982,212 | +0.22(+1.31%) |
Sep 11, 2017 | 16.85 | 17.09 | 16.55 | 16.77 | 2,632,244 | +0.14(+0.84%) |
Sep 08, 2017 | 16.61 | 16.87 | 16.44 | 16.63 | 2,610,928 | +0.06(+0.36%) |
Sep 07, 2017 | 16.41 | 16.74 | 16.31 | 16.57 | 9,093,131 | -0.20(-1.19%) |
Sep 06, 2017 | 16.50 | 16.90 | 16.47 | 16.77 | 1,048,850 | +0.38(+2.32%) |
Sep 05, 2017 | 16.59 | 16.80 | 16.34 | 16.39 | 1,227,263 | -0.20(-1.21%) |
Sep 01, 2017 | 16.38 | 16.69 | 16.21 | 16.59 | 1,196,634 | +0.31(+1.90%) |
Aug 31, 2017 | 16.43 | 16.52 | 16.20 | 16.28 | 830,613 | -0.01(-0.06%) |
Aug 30, 2017 | 16.05 | 16.44 | 16.04 | 16.29 | 1,423,501 | +0.28(+1.75%) |
Aug 29, 2017 | 15.31 | 16.05 | 15.18 | 16.01 | 1,422,714 | +0.61(+3.96%) |
Aug 28, 2017 | 15.05 | 15.59 | 15.00 | 15.40 | 1,246,792 | +0.81(+5.55%) |
Aug 25, 2017 | 14.75 | 14.83 | 14.39 | 14.59 | 848,267 | -0.05(-0.34%) |
Aug 24, 2017 | 14.94 | 14.95 | 14.54 | 14.64 | 804,106 | -0.20(-1.35%) |
Aug 23, 2017 | 15.10 | 15.23 | 14.76 | 14.84 | 708,590 | -0.39(-2.56%) |
Aug 22, 2017 | 14.82 | 15.37 | 14.82 | 15.23 | 749,653 | +0.20(+1.33%) |
Aug 21, 2017 | 15.52 | 15.55 | 14.95 | 15.03 | 880,043 | -0.54(-3.47%) |
Aug 18, 2017 | 15.65 | 15.79 | 15.42 | 15.57 | 549,164 | -0.25(-1.58%) |
Aug 17, 2017 | 16.00 | 16.11 | 15.76 | 15.82 | 802,646 | -0.30(-1.86%) |
Aug 16, 2017 | 16.39 | 16.41 | 16.05 | 16.12 | 585,123 | -0.28(-1.71%) |
Aug 15, 2017 | 16.57 | 16.63 | 16.32 | 16.40 | 364,222 | -0.16(-0.97%) |
Aug 14, 2017 | 16.48 | 16.81 | 16.47 | 16.56 | 834,650 | +0.22(+1.35%) |
Aug 11, 2017 | 16.05 | 16.41 | 15.99 | 16.34 | 605,814 | +0.19(+1.18%) |
Aug 10, 2017 | 16.33 | 16.33 | 15.88 | 16.15 | 645,169 | -0.38(-2.30%) |
Aug 09, 2017 | 16.50 | 16.68 | 16.34 | 16.53 | 515,517 | -0.10(-0.60%) |
Aug 08, 2017 | 16.65 | 17.00 | 16.51 | 16.63 | 748,574 | -0.08(-0.48%) |
Aug 07, 2017 | 16.86 | 17.22 | 16.65 | 16.71 | 1,154,093 | -0.01(-0.06%) |
Aug 04, 2017 | 16.83 | 15.25 | 16.72 | 1,733,852 | +1.48(+9.71%) | |
Aug 03, 2017 | 15.59 | 15.59 | 14.97 | 15.24 | 926,509 | -0.39(-2.50%) |
Aug 02, 2017 | 15.86 | 16.02 | 15.53 | 15.63 | 470,637 | -0.24(-1.51%) |
Aug 01, 2017 | 15.79 | 16.31 | 15.74 | 15.87 | 972,494 | +0.20(+1.28%) |
Jul 31, 2017 | 15.52 | 15.73 | 15.44 | 15.67 | 345,342 | +0.16(+1.03%) |
Jul 28, 2017 | 15.40 | 15.67 | 15.28 | 15.51 | 384,519 | +0.05(+0.32%) |
Jul 27, 2017 | 15.68 | 15.83 | 15.41 | 15.46 | 597,850 | -0.14(-0.90%) |
Jul 26, 2017 | 15.81 | 15.91 | 15.57 | 15.60 | 623,245 | -0.17(-1.08%) |
Jul 25, 2017 | 15.63 | 15.79 | 15.41 | 15.77 | 637,987 | +0.25(+1.61%) |
Jul 24, 2017 | 15.79 | 15.88 | 15.47 | 15.52 | 387,047 | -0.33(-2.08%) |
Jul 21, 2017 | 16.10 | 16.16 | 15.79 | 15.85 | 379,747 | -0.20(-1.25%) |
Jul 20, 2017 | 16.09 | 15.81 | 16.05 | 420,355 | +0.07(+0.44%) | |
Jul 19, 2017 | 15.83 | 16.13 | 15.80 | 15.98 | 361,414 | +0.15(+0.95%) |
Jul 18, 2017 | 15.91 | 16.06 | 15.73 | 15.83 | 313,870 | -0.19(-1.19%) |
Jul 17, 2017 | 15.87 | 16.05 | 15.62 | 16.02 | 450,811 | +0.09(+0.56%) |
Jul 14, 2017 | 15.82 | 16.07 | 15.72 | 15.93 | 356,984 | +0.08(+0.50%) |
Jul 13, 2017 | 15.75 | 15.88 | 15.64 | 15.85 | 401,613 | +0.03(+0.19%) |
Jul 12, 2017 | 15.75 | 16.10 | 15.58 | 15.82 | 518,709 | +0.13(+0.83%) |
Jul 11, 2017 | 15.53 | 15.94 | 15.53 | 15.69 | 589,180 | +0.08(+0.51%) |
Jul 10, 2017 | 15.60 | 15.70 | 15.35 | 15.61 | 585,117 | +0.02(+0.13%) |
Jul 07, 2017 | 15.16 | 15.63 | 15.16 | 15.59 | 661,322 | +0.46(+3.04%) |
Jul 06, 2017 | 15.25 | 15.33 | 15.00 | 15.13 | 893,534 | -0.30(-1.94%) |
Jul 05, 2017 | 15.24 | 15.51 | 15.07 | 15.43 | 528,152 | +0.09(+0.59%) |
Jul 03, 2017 | 15.30 | 15.43 | 15.18 | 15.34 | 273,481 | +0.02(+0.13%) |
Jun 30, 2017 | 15.08 | 15.43 | 15.00 | 15.32 | 587,691 | +0.31(+2.07%) |
Jun 29, 2017 | 15.43 | 15.55 | 14.88 | 15.01 | 832,204 | -0.42(-2.72%) |
Jun 28, 2017 | 14.96 | 15.55 | 14.89 | 15.43 | 588,476 | +0.58(+3.91%) |
Jun 27, 2017 | 14.89 | 15.14 | 14.81 | 14.85 | 753,436 | -0.10(-0.67%) |
Jun 26, 2017 | 15.13 | 15.25 | 14.85 | 14.95 | 670,618 | -0.15(-0.99%) |
Jun 23, 2017 | 14.81 | 15.13 | 14.63 | 15.10 | 1,858,273 | +0.30(+2.03%) |
Jun 22, 2017 | 14.73 | 14.94 | 14.62 | 14.80 | 1,193,067 | +0.10(+0.68%) |
Jun 21, 2017 | 15.10 | 15.10 | 14.66 | 14.70 | 608,710 | -0.34(-2.26%) |
Jun 20, 2017 | 15.30 | 15.36 | 14.99 | 15.04 | 676,107 | -0.29(-1.89%) |
Jun 19, 2017 | 15.41 | 15.57 | 15.13 | 15.33 | 1,167,755 | +0.02(+0.13%) |
Jun 16, 2017 | 15.24 | 15.35 | 15.07 | 15.31 | 1,134,244 | -0.05(-0.33%) |
Jun 15, 2017 | 15.37 | 15.63 | 15.18 | 15.36 | 739,805 | -0.21(-1.35%) |
Jun 14, 2017 | 15.37 | 15.62 | 15.22 | 15.57 | 963,759 | +0.26(+1.70%) |
Jun 13, 2017 | 14.94 | 15.36 | 14.92 | 15.31 | 1,064,128 | +0.42(+2.82%) |
Jun 12, 2017 | 14.80 | 15.03 | 14.79 | 14.89 | 842,413 | +0.10(+0.68%) |
Jun 09, 2017 | 14.88 | 15.04 | 14.53 | 14.79 | 1,359,265 | -0.11(-0.74%) |
Jun 08, 2017 | 14.22 | 15.07 | 14.14 | 14.90 | 1,391,193 | +0.67(+4.71%) |
Jun 07, 2017 | 13.97 | 14.25 | 13.88 | 14.23 | 1,410,948 | +0.27(+1.93%) |
Jun 06, 2017 | 13.89 | 14.12 | 13.80 | 13.96 | 735,042 | -0.09(-0.64%) |
Jun 05, 2017 | 14.40 | 14.40 | 14.03 | 14.05 | 743,374 | -0.37(-2.57%) |
Jun 02, 2017 | 13.97 | 14.48 | 13.95 | 14.42 | 849,240 | +0.47(+3.37%) |
Jun 01, 2017 | 13.73 | 14.03 | 13.60 | 13.95 | 1,281,027 | +0.29(+2.12%) |
May 31, 2017 | 13.47 | 13.68 | 13.33 | 13.66 | 1,480,274 | +0.14(+1.04%) |
May 30, 2017 | 13.83 | 13.83 | 13.37 | 13.52 | 1,001,335 | -0.37(-2.66%) |
May 26, 2017 | 13.77 | 13.90 | 13.57 | 13.89 | 1,001,945 | +0.08(+0.58%) |
May 25, 2017 | 13.85 | 13.97 | 13.71 | 13.81 | 895,024 | +0.04(+0.29%) |
May 24, 2017 | 13.93 | 13.99 | 13.70 | 13.77 | 746,006 | -0.17(-1.22%) |
May 23, 2017 | 14.25 | 14.26 | 13.88 | 13.94 | 1,146,071 | -0.22(-1.55%) |
May 22, 2017 | 14.30 | 14.36 | 14.05 | 14.16 | 819,131 | -0.06(-0.42%) |
May 19, 2017 | 14.03 | 14.41 | 13.95 | 14.22 | 1,114,942 | +0.29(+2.08%) |
May 18, 2017 | 13.98 | 14.10 | 13.81 | 13.93 | 1,188,257 | -0.09(-0.64%) |
May 17, 2017 | 14.27 | 14.54 | 13.95 | 14.02 | 1,715,535 | -0.65(-4.43%) |
May 16, 2017 | 14.56 | 14.71 | 14.31 | 14.67 | 1,556,742 | +0.20(+1.38%) |
May 15, 2017 | 14.25 | 14.48 | 14.19 | 14.47 | 1,720,996 | +0.23(+1.62%) |
May 12, 2017 | 14.68 | 14.80 | 14.21 | 14.24 | 1,671,866 | -0.57(-3.85%) |
May 11, 2017 | 14.76 | 14.89 | 14.49 | 14.81 | 1,741,801 | -0.08(-0.54%) |
May 10, 2017 | 15.32 | 15.35 | 14.74 | 14.89 | 2,654,709 | -0.45(-2.93%) |
May 09, 2017 | 15.89 | 16.20 | 14.75 | 15.34 | 4,148,208 | -0.16(-1.03%) |
May 08, 2017 | 15.97 | 16.04 | 15.29 | 15.50 | 1,779,427 | -0.51(-3.19%) |
May 05, 2017 | 16.07 | 16.08 | 15.86 | 16.01 | 798,772 | -0.04(-0.25%) |
May 04, 2017 | 15.92 | 16.10 | 15.80 | 16.05 | 760,482 | +0.14(+0.88%) |
May 03, 2017 | 16.27 | 16.40 | 15.82 | 15.91 | 1,380,839 | -0.48(-2.93%) |
May 02, 2017 | 16.30 | 16.50 | 16.09 | 16.39 | 1,658,276 | +0.18(+1.11%) |