Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 17.26 | 17.61 | 17.18 | 17.47 | 909,036 | +0.16(+0.92%) |
Apr 27, 2018 | 17.44 | 17.58 | 16.88 | 17.31 | 948,755 | -0.30(-1.70%) |
Apr 26, 2018 | 17.52 | 17.97 | 17.21 | 17.61 | 1,643,581 | +0.30(+1.73%) |
Apr 25, 2018 | 16.59 | 17.66 | 16.51 | 17.31 | 1,664,208 | +0.60(+3.59%) |
Apr 24, 2018 | 16.85 | 16.92 | 16.33 | 16.71 | 1,395,428 | -0.01(-0.06%) |
Apr 23, 2018 | 16.39 | 17.40 | 16.27 | 16.72 | 4,521,814 | -0.93(-5.27%) |
Apr 20, 2018 | 18.27 | 18.29 | 17.57 | 17.65 | 1,917,014 | -0.66(-3.60%) |
Apr 19, 2018 | 18.33 | 18.95 | 18.18 | 18.31 | 2,059,558 | +0.00(+0.00%) |
Apr 18, 2018 | 18.71 | 19.38 | 18.20 | 18.31 | 2,178,916 | +0.08(+0.44%) |
Apr 17, 2018 | 18.00 | 18.46 | 17.97 | 18.23 | 1,434,620 | +0.20(+1.11%) |
Apr 16, 2018 | 18.30 | 18.47 | 17.70 | 18.03 | 2,202,585 | -0.12(-0.66%) |
Apr 13, 2018 | 18.55 | 18.79 | 18.06 | 18.15 | 1,734,189 | -0.49(-2.63%) |
Apr 12, 2018 | 18.89 | 19.10 | 17.80 | 18.64 | 3,598,855 | -0.48(-2.51%) |
Apr 11, 2018 | 19.85 | 19.86 | 18.84 | 19.12 | 4,136,722 | -0.80(-4.02%) |
Apr 10, 2018 | 19.22 | 20.19 | 18.57 | 19.92 | 4,144,220 | +1.10(+5.84%) |
Apr 09, 2018 | 17.63 | 19.28 | 17.60 | 18.82 | 5,170,520 | +2.03(+12.09%) |
Apr 06, 2018 | 16.76 | 17.32 | 16.23 | 16.79 | 3,137,117 | -0.23(-1.35%) |
Apr 05, 2018 | 16.95 | 17.46 | 16.92 | 17.02 | 2,040,320 | +0.18(+1.07%) |
Apr 04, 2018 | 16.22 | 16.97 | 16.02 | 16.84 | 1,926,296 | +0.15(+0.90%) |
Apr 03, 2018 | 16.63 | 17.05 | 16.59 | 16.69 | 2,015,727 | +0.33(+2.02%) |
Apr 02, 2018 | 16.47 | 17.14 | 16.19 | 16.36 | 1,642,320 | -0.18(-1.09%) |
Mar 29, 2018 | 16.54 | 16.54 | 16.54 | 0 | +0.34(+2.10%) | |
Mar 28, 2018 | 16.07 | 16.32 | 15.56 | 16.20 | 2,002,666 | -0.02(-0.12%) |
Mar 27, 2018 | 17.44 | 17.47 | 15.97 | 16.22 | 2,536,945 | -1.09(-6.27%) |
Mar 26, 2018 | 16.86 | 17.50 | 16.35 | 17.30 | 2,303,886 | +0.64(+3.84%) |
Mar 23, 2018 | 17.03 | 17.05 | 16.23 | 16.66 | 3,672,813 | -0.10(-0.57%) |
Mar 22, 2018 | 20.10 | 20.11 | 16.70 | 16.76 | 6,214,087 | -3.64(-17.84%) |
Mar 21, 2018 | 19.97 | 20.54 | 19.89 | 20.40 | 1,417,222 | +0.59(+2.98%) |
Mar 20, 2018 | 19.89 | 20.27 | 19.64 | 19.81 | 1,570,404 | -0.14(-0.70%) |
Mar 19, 2018 | 20.56 | 20.74 | 19.63 | 19.95 | 2,027,090 | -0.88(-4.22%) |
Mar 16, 2018 | 20.57 | 21.07 | 20.16 | 20.83 | 4,044,912 | +0.27(+1.31%) |
Mar 15, 2018 | 20.45 | 21.00 | 19.71 | 20.56 | 2,696,126 | +0.11(+0.54%) |
Mar 14, 2018 | 22.15 | 22.27 | 20.21 | 20.45 | 4,211,441 | -1.13(-5.24%) |
Mar 13, 2018 | 21.94 | 22.94 | 21.50 | 21.58 | 6,060,833 | +0.77(+3.70%) |
Mar 12, 2018 | 20.78 | 21.70 | 20.30 | 20.81 | 3,126,813 | +0.66(+3.28%) |
Mar 09, 2018 | 20.36 | 20.39 | 19.13 | 20.15 | 3,610,598 | +0.49(+2.49%) |
Mar 08, 2018 | 21.45 | 21.46 | 19.12 | 19.66 | 4,784,456 | -1.59(-7.48%) |
Mar 07, 2018 | 22.13 | 21.25 | 2,292,724 | +0.80(+3.91%) | ||
Mar 06, 2018 | 20.02 | 20.72 | 19.56 | 20.45 | 2,244,431 | +0.47(+2.35%) |
Mar 05, 2018 | 20.67 | 20.85 | 19.91 | 19.98 | 2,449,049 | -0.96(-4.58%) |
Mar 02, 2018 | 20.15 | 21.45 | 19.56 | 20.94 | 3,019,985 | +0.46(+2.25%) |
Mar 01, 2018 | 20.13 | 21.84 | 19.30 | 20.48 | 5,694,872 | +1.43(+7.51%) |
Feb 28, 2018 | 19.90 | 20.07 | 18.96 | 19.05 | 1,693,255 | -0.75(-3.79%) |
Feb 27, 2018 | 20.31 | 20.63 | 19.60 | 19.80 | 1,595,267 | -0.71(-3.46%) |
Feb 26, 2018 | 21.20 | 21.48 | 19.88 | 20.51 | 2,245,345 | -0.42(-2.01%) |
Feb 23, 2018 | 21.98 | 22.57 | 20.67 | 20.93 | 3,230,980 | -0.82(-3.77%) |
Feb 22, 2018 | 22.91 | 23.07 | 21.60 | 21.75 | 5,373,672 | -0.97(-4.27%) |
Feb 21, 2018 | 23.59 | 23.72 | 22.70 | 22.72 | 2,428,716 | -0.66(-2.82%) |
Feb 20, 2018 | 23.83 | 24.27 | 23.21 | 23.38 | 1,979,212 | -0.74(-3.07%) |
Feb 16, 2018 | 24.12 | 24.12 | 24.12 | 0 | +1.85(+8.31%) | |
Feb 15, 2018 | 23.03 | 23.22 | 21.64 | 22.27 | 2,067,672 | -0.48(-2.11%) |
Feb 14, 2018 | 21.60 | 22.93 | 21.31 | 22.75 | 2,528,746 | +0.99(+4.55%) |
Feb 13, 2018 | 21.59 | 22.47 | 21.30 | 21.76 | 2,720,533 | +0.12(+0.55%) |
Feb 12, 2018 | 21.45 | 21.85 | 20.87 | 21.64 | 1,994,161 | +0.45(+2.12%) |
Feb 09, 2018 | 21.05 | 21.50 | 19.99 | 21.19 | 1,596,266 | +0.36(+1.73%) |
Feb 08, 2018 | 21.13 | 21.76 | 20.66 | 20.83 | 1,929,464 | -0.31(-1.47%) |
Feb 07, 2018 | 21.73 | 21.98 | 21.05 | 21.14 | 1,241,392 | -0.84(-3.82%) |
Feb 06, 2018 | 22.15 | 19.76 | 21.98 | 2,091,382 | +0.59(+2.73%) | |
Feb 05, 2018 | 21.02 | 22.52 | 20.72 | 21.39 | 2,806,295 | +0.38(+1.78%) |
Feb 02, 2018 | 22.51 | 22.51 | 20.97 | 21.02 | 1,907,862 | -1.81(-7.93%) |
Feb 01, 2018 | 22.00 | 23.28 | 21.79 | 22.83 | 1,189,181 | +0.58(+2.61%) |
Jan 31, 2018 | 22.93 | 23.42 | 22.03 | 22.25 | 1,905,910 | -0.36(-1.59%) |
Jan 30, 2018 | 23.54 | 23.58 | 22.59 | 22.61 | 2,090,408 | -1.02(-4.32%) |
Jan 29, 2018 | 24.30 | 24.76 | 23.59 | 23.63 | 1,425,333 | -0.71(-2.92%) |
Jan 26, 2018 | 23.62 | 24.39 | 23.39 | 24.34 | 1,375,082 | +0.54(+2.27%) |
Jan 25, 2018 | 23.44 | 23.94 | 23.32 | 23.80 | 1,277,237 | +0.61(+2.63%) |
Jan 24, 2018 | 22.91 | 23.77 | 22.81 | 23.19 | 1,258,613 | +0.42(+1.84%) |
Jan 23, 2018 | 22.91 | 23.01 | 21.39 | 22.77 | 2,002,171 | -0.27(-1.17%) |
Jan 22, 2018 | 22.04 | 23.07 | 21.80 | 23.04 | 2,681,515 | +0.90(+4.07%) |
Jan 19, 2018 | 21.60 | 22.37 | 21.59 | 22.14 | 1,217,486 | +0.72(+3.36%) |
Jan 18, 2018 | 21.03 | 21.53 | 20.36 | 21.42 | 1,662,632 | -0.39(-1.79%) |
Jan 17, 2018 | 21.26 | 22.07 | 20.96 | 21.81 | 1,279,696 | +0.66(+3.12%) |
Jan 16, 2018 | 21.21 | 21.56 | 20.50 | 21.15 | 1,904,379 | -0.59(-2.71%) |
Jan 12, 2018 | 21.74 | 21.74 | 21.74 | 0 | +0.73(+3.47%) | |
Jan 11, 2018 | 20.65 | 21.03 | 20.37 | 21.01 | 2,010,723 | +0.40(+1.94%) |
Jan 10, 2018 | 20.62 | 20.61 | 2,952,074 | +1.03(+5.26%) | ||
Jan 09, 2018 | 19.69 | 19.93 | 19.36 | 19.58 | 1,485,818 | -0.13(-0.66%) |
Jan 08, 2018 | 19.94 | 19.94 | 19.34 | 19.71 | 2,208,499 | -0.23(-1.15%) |
Jan 05, 2018 | 20.51 | 20.63 | 19.70 | 19.94 | 1,850,994 | -0.60(-2.92%) |
Jan 04, 2018 | 20.63 | 20.72 | 20.08 | 20.54 | 1,681,376 | +0.06(+0.29%) |
Jan 03, 2018 | 20.82 | 20.89 | 19.90 | 20.48 | 3,552,898 | -0.90(-4.21%) |
Jan 02, 2018 | 19.79 | 21.78 | 19.59 | 21.38 | 3,164,767 | +1.74(+8.86%) |
Dec 29, 2017 | 19.64 | 19.64 | 19.64 | 0 | -0.22(-1.11%) | |
Dec 28, 2017 | 18.29 | 20.00 | 18.16 | 19.86 | 3,025,530 | +1.59(+8.70%) |
Dec 27, 2017 | 18.21 | 18.54 | 18.02 | 18.27 | 1,148,128 | +0.08(+0.44%) |
Dec 26, 2017 | 18.05 | 18.26 | 17.73 | 18.19 | 852,883 | +0.16(+0.89%) |
Dec 22, 2017 | 17.69 | 18.16 | 17.35 | 18.03 | 1,313,995 | +0.46(+2.62%) |
Dec 21, 2017 | 18.07 | 18.27 | 17.44 | 17.57 | 1,868,692 | -0.42(-2.33%) |
Dec 20, 2017 | 16.68 | 18.01 | 16.54 | 17.99 | 3,682,803 | +1.06(+6.26%) |
Dec 19, 2017 | 15.97 | 17.07 | 15.86 | 16.93 | 2,076,991 | +0.90(+5.61%) |
Dec 18, 2017 | 15.75 | 16.04 | 15.55 | 16.03 | 1,936,049 | +0.36(+2.30%) |
Dec 15, 2017 | 15.87 | 16.05 | 15.56 | 15.67 | 2,820,970 | +0.00(+0.00%) |
Dec 14, 2017 | 15.83 | 15.92 | 15.60 | 15.67 | 1,056,025 | -0.15(-0.95%) |
Dec 13, 2017 | 15.70 | 15.91 | 15.39 | 15.82 | 1,248,241 | +0.15(+0.96%) |
Dec 12, 2017 | 15.75 | 16.05 | 15.37 | 15.67 | 4,052,616 | -0.09(-0.57%) |
Dec 11, 2017 | 14.11 | 15.85 | 14.11 | 15.76 | 4,513,994 | +1.68(+11.93%) |
Dec 08, 2017 | 13.71 | 14.50 | 13.71 | 14.08 | 1,862,901 | +0.40(+2.92%) |
Dec 07, 2017 | 13.35 | 13.82 | 13.13 | 13.68 | 2,122,590 | +0.28(+2.09%) |
Dec 06, 2017 | 13.53 | 13.73 | 13.23 | 13.40 | 1,638,606 | -0.25(-1.83%) |
Dec 05, 2017 | 13.47 | 13.74 | 13.25 | 13.65 | 1,406,791 | -0.02(-0.15%) |
Dec 04, 2017 | 13.53 | 13.87 | 13.53 | 13.67 | 1,839,583 | +0.29(+2.17%) |
Dec 01, 2017 | 13.25 | 13.59 | 13.17 | 13.38 | 2,098,540 | +0.13(+0.98%) |
Nov 30, 2017 | 13.19 | 13.46 | 13.13 | 13.25 | 2,570,217 | +0.15(+1.15%) |
Nov 29, 2017 | 14.08 | 14.18 | 13.00 | 13.10 | 4,619,629 | -1.66(-11.25%) |
Nov 28, 2017 | 13.67 | 14.80 | 13.50 | 14.76 | 4,383,689 | +1.00(+7.27%) |
Nov 27, 2017 | 13.64 | 13.92 | 13.38 | 13.76 | 1,457,335 | +0.10(+0.73%) |
Nov 24, 2017 | 13.64 | 14.01 | 13.60 | 13.66 | 909,958 | +0.02(+0.15%) |
Nov 22, 2017 | 13.48 | 13.67 | 13.38 | 13.64 | 2,109,085 | +0.23(+1.72%) |
Nov 21, 2017 | 13.61 | 13.75 | 13.08 | 13.41 | 3,068,782 | -0.09(-0.67%) |
Nov 20, 2017 | 14.71 | 14.75 | 13.37 | 13.50 | 3,679,794 | -1.64(-10.83%) |
Nov 17, 2017 | 14.71 | 15.19 | 14.66 | 15.14 | 1,533,899 | +0.43(+2.92%) |
Nov 16, 2017 | 14.25 | 14.76 | 14.22 | 14.71 | 1,604,121 | +0.47(+3.30%) |
Nov 15, 2017 | 13.94 | 14.38 | 13.68 | 14.24 | 1,409,671 | +0.14(+0.99%) |
Nov 14, 2017 | 14.21 | 14.47 | 13.70 | 14.10 | 1,732,494 | -0.23(-1.61%) |
Nov 13, 2017 | 14.24 | 14.48 | 14.10 | 14.33 | 1,532,954 | -0.01(-0.07%) |
Nov 10, 2017 | 14.24 | 14.80 | 14.22 | 14.34 | 1,208,899 | +0.09(+0.63%) |
Nov 09, 2017 | 14.47 | 14.71 | 14.08 | 14.25 | 2,431,444 | -0.46(-3.13%) |
Nov 08, 2017 | 14.67 | 14.92 | 14.50 | 14.71 | 1,544,129 | -0.09(-0.61%) |
Nov 07, 2017 | 14.44 | 14.83 | 14.29 | 14.80 | 2,064,314 | +0.18(+1.23%) |
Nov 06, 2017 | 13.85 | 14.74 | 13.77 | 14.62 | 3,214,386 | +0.81(+5.87%) |
Nov 03, 2017 | 13.65 | 14.00 | 13.57 | 13.81 | 1,809,639 | +0.19(+1.40%) |
Nov 02, 2017 | 13.69 | 14.22 | 13.58 | 13.62 | 2,446,278 | -0.09(-0.66%) |
Nov 01, 2017 | 14.39 | 14.75 | 13.62 | 13.71 | 2,393,215 | -0.29(-2.07%) |
Oct 31, 2017 | 13.50 | 14.26 | 13.35 | 14.00 | 3,006,822 | +0.50(+3.70%) |
Oct 30, 2017 | 14.11 | 14.66 | 13.37 | 13.50 | 5,753,936 | -1.68(-11.07%) |
Oct 27, 2017 | 14.46 | 15.33 | 13.70 | 15.18 | 3,413,744 | -0.04(-0.26%) |
Oct 26, 2017 | 15.18 | 15.68 | 15.18 | 15.22 | 3,723,775 | +0.10(+0.66%) |
Oct 25, 2017 | 15.26 | 15.38 | 14.74 | 15.12 | 2,367,596 | -0.35(-2.26%) |
Oct 24, 2017 | 15.24 | 15.84 | 15.19 | 15.47 | 2,790,938 | +0.22(+1.44%) |
Oct 23, 2017 | 15.45 | 15.48 | 14.98 | 15.25 | 2,304,546 | -0.10(-0.65%) |
Oct 20, 2017 | 15.42 | 16.04 | 15.32 | 15.35 | 2,472,856 | +0.06(+0.39%) |
Oct 19, 2017 | 15.15 | 15.53 | 15.05 | 15.29 | 2,152,185 | -0.17(-1.10%) |
Oct 18, 2017 | 15.60 | 15.65 | 15.08 | 15.46 | 1,528,619 | -0.07(-0.45%) |
Oct 17, 2017 | 15.94 | 16.18 | 15.31 | 15.53 | 2,051,514 | +0.03(+0.19%) |
Oct 16, 2017 | 15.51 | 15.99 | 15.38 | 15.50 | 1,949,039 | +0.15(+0.98%) |
Oct 13, 2017 | 16.42 | 16.50 | 15.20 | 15.35 | 2,864,048 | -0.67(-4.18%) |
Oct 12, 2017 | 16.09 | 16.42 | 15.96 | 16.02 | 1,734,237 | -0.07(-0.44%) |
Oct 11, 2017 | 16.27 | 16.33 | 15.76 | 16.09 | 1,566,830 | -0.20(-1.23%) |
Oct 10, 2017 | 16.87 | 16.87 | 16.17 | 16.29 | 1,696,638 | -0.58(-3.44%) |
Oct 09, 2017 | 16.86 | 17.17 | 16.73 | 16.87 | 1,660,595 | +0.01(+0.06%) |
Oct 06, 2017 | 16.82 | 17.00 | 16.51 | 16.86 | 1,292,567 | -0.17(-1.00%) |
Oct 05, 2017 | 17.01 | 17.44 | 16.98 | 17.03 | 1,081,294 | +0.02(+0.12%) |
Oct 04, 2017 | 16.94 | 17.54 | 16.80 | 17.01 | 1,935,322 | +0.07(+0.41%) |
Oct 03, 2017 | 16.97 | 17.09 | 16.59 | 16.94 | 1,410,046 | +0.08(+0.47%) |
Oct 02, 2017 | 16.48 | 17.18 | 16.41 | 16.86 | 1,947,210 | +0.28(+1.69%) |
Sep 29, 2017 | 17.03 | 17.03 | 16.51 | 16.58 | 2,026,465 | -0.33(-1.95%) |
Sep 28, 2017 | 17.18 | 17.18 | 16.41 | 16.91 | 3,789,976 | -0.30(-1.74%) |
Sep 27, 2017 | 17.28 | 17.52 | 16.95 | 17.21 | 2,149,841 | +0.05(+0.29%) |
Sep 26, 2017 | 17.89 | 18.02 | 17.15 | 17.16 | 1,993,886 | -0.84(-4.67%) |
Sep 25, 2017 | 17.99 | 18.37 | 17.86 | 18.00 | 1,839,777 | -0.09(-0.50%) |
Sep 22, 2017 | 18.92 | 19.00 | 17.96 | 18.09 | 2,519,494 | -1.30(-6.70%) |
Sep 21, 2017 | 20.19 | 20.56 | 19.22 | 19.39 | 1,596,627 | -0.99(-4.86%) |
Sep 20, 2017 | 20.33 | 20.68 | 19.57 | 20.38 | 3,748,347 | +0.66(+3.35%) |
Sep 19, 2017 | 19.36 | 19.75 | 18.98 | 19.72 | 1,342,286 | +0.46(+2.39%) |
Sep 18, 2017 | 19.07 | 19.47 | 19.00 | 19.26 | 1,233,982 | +0.15(+0.78%) |
Sep 15, 2017 | 19.36 | 19.58 | 18.96 | 19.11 | 2,785,095 | -0.28(-1.44%) |
Sep 14, 2017 | 19.62 | 19.69 | 18.95 | 19.39 | 1,641,209 | -0.43(-2.17%) |
Sep 13, 2017 | 19.45 | 19.97 | 18.99 | 19.82 | 2,138,173 | -0.04(-0.20%) |
Sep 12, 2017 | 19.41 | 20.01 | 19.24 | 19.86 | 1,259,966 | +0.58(+3.01%) |
Sep 11, 2017 | 19.16 | 19.36 | 18.83 | 19.28 | 1,442,639 | +0.38(+2.01%) |
Sep 08, 2017 | 19.39 | 19.49 | 18.65 | 18.90 | 2,475,490 | -0.51(-2.63%) |
Sep 07, 2017 | 19.64 | 19.69 | 19.01 | 19.41 | 2,457,745 | -0.19(-0.97%) |
Sep 06, 2017 | 19.60 | 19.75 | 19.37 | 19.60 | 1,364,642 | +0.07(+0.36%) |
Sep 05, 2017 | 20.46 | 20.57 | 18.93 | 19.53 | 3,634,153 | -1.03(-5.01%) |
Sep 01, 2017 | 19.69 | 20.63 | 19.48 | 20.56 | 2,765,570 | +1.04(+5.33%) |
Aug 31, 2017 | 19.46 | 19.60 | 19.30 | 19.52 | 1,798,491 | +0.39(+2.04%) |
Aug 30, 2017 | 19.07 | 19.57 | 18.81 | 19.13 | 2,336,768 | -0.15(-0.78%) |
Aug 29, 2017 | 18.41 | 19.28 | 18.25 | 19.28 | 1,971,161 | +0.63(+3.38%) |
Aug 28, 2017 | 18.25 | 18.89 | 17.99 | 18.65 | 2,740,083 | +0.56(+3.10%) |
Aug 25, 2017 | 18.42 | 18.42 | 17.78 | 18.09 | 2,270,456 | -0.17(-0.93%) |
Aug 24, 2017 | 17.94 | 18.45 | 17.82 | 18.26 | 2,840,359 | +0.32(+1.78%) |
Aug 23, 2017 | 16.92 | 17.96 | 16.92 | 17.94 | 2,612,432 | +0.77(+4.45%) |
Aug 22, 2017 | 16.22 | 17.26 | 16.22 | 17.18 | 2,781,504 | +1.02(+6.28%) |
Aug 21, 2017 | 15.80 | 16.24 | 15.65 | 16.16 | 3,125,497 | +1.15(+7.66%) |
Aug 18, 2017 | 14.85 | 15.19 | 14.70 | 15.01 | 1,913,943 | +0.19(+1.28%) |
Aug 17, 2017 | 14.94 | 14.99 | 14.61 | 14.82 | 1,958,681 | -0.29(-1.92%) |
Aug 16, 2017 | 14.51 | 15.15 | 14.50 | 15.11 | 2,648,083 | +0.78(+5.44%) |
Aug 15, 2017 | 14.14 | 14.64 | 14.10 | 14.33 | 1,517,865 | +0.21(+1.49%) |
Aug 14, 2017 | 14.30 | 14.35 | 13.97 | 14.12 | 1,601,109 | -0.24(-1.67%) |
Aug 11, 2017 | 13.77 | 14.44 | 13.58 | 14.36 | 3,015,847 | +0.56(+4.06%) |
Aug 10, 2017 | 13.97 | 14.24 | 13.71 | 13.80 | 2,136,458 | -0.24(-1.71%) |
Aug 09, 2017 | 14.02 | 14.34 | 13.98 | 14.04 | 2,623,939 | -0.08(-0.57%) |
Aug 08, 2017 | 13.68 | 14.28 | 13.67 | 14.12 | 3,671,155 | +0.54(+3.98%) |
Aug 07, 2017 | 13.77 | 13.88 | 13.34 | 13.58 | 3,380,180 | +0.34(+2.53%) |
Aug 04, 2017 | 13.46 | 12.94 | 13.24 | 4,830,448 | -0.09(-0.64%) | |
Aug 03, 2017 | 14.95 | 15.04 | 13.13 | 13.33 | 12,747,082 | -3.41(-20.37%) |
Aug 02, 2017 | 16.66 | 16.95 | 16.47 | 16.74 | 3,703,405 | +0.05(+0.30%) |
Aug 01, 2017 | 16.59 | 17.09 | 16.57 | 16.69 | 2,282,724 | -0.09(-0.54%) |
Jul 31, 2017 | 16.91 | 17.18 | 16.62 | 16.78 | 1,636,920 | -0.02(-0.12%) |
Jul 28, 2017 | 17.92 | 17.92 | 16.75 | 16.80 | 2,571,037 | -1.13(-6.30%) |
Jul 27, 2017 | 18.43 | 18.63 | 17.58 | 17.93 | 2,143,433 | -0.37(-2.02%) |
Jul 26, 2017 | 18.45 | 18.45 | 17.98 | 18.30 | 1,909,075 | -0.09(-0.49%) |
Jul 25, 2017 | 18.43 | 19.08 | 18.12 | 18.39 | 1,615,037 | +0.29(+1.60%) |
Jul 24, 2017 | 18.15 | 18.15 | 17.64 | 18.10 | 1,370,369 | -0.05(-0.28%) |
Jul 21, 2017 | 18.43 | 18.43 | 17.74 | 18.15 | 2,246,376 | -0.19(-1.04%) |
Jul 20, 2017 | 17.63 | 18.43 | 17.54 | 18.34 | 2,674,067 | +0.66(+3.73%) |
Jul 19, 2017 | 17.76 | 18.06 | 17.13 | 17.68 | 2,207,446 | +0.08(+0.45%) |
Jul 18, 2017 | 17.38 | 17.78 | 17.14 | 17.60 | 1,619,438 | +0.00(+0.00%) |
Jul 17, 2017 | 16.92 | 17.83 | 16.88 | 17.60 | 2,504,843 | +0.81(+4.82%) |
Jul 14, 2017 | 16.50 | 16.98 | 16.33 | 16.79 | 2,288,845 | +0.35(+2.13%) |
Jul 13, 2017 | 15.75 | 16.59 | 15.75 | 16.44 | 2,659,898 | +0.80(+5.12%) |
Jul 12, 2017 | 16.72 | 16.72 | 15.34 | 15.64 | 2,729,953 | -0.89(-5.38%) |
Jul 11, 2017 | 16.33 | 16.60 | 15.97 | 16.53 | 1,371,838 | +0.22(+1.35%) |
Jul 10, 2017 | 15.77 | 16.69 | 15.50 | 16.31 | 1,924,148 | +0.40(+2.51%) |
Jul 07, 2017 | 16.14 | 16.14 | 15.73 | 15.91 | 2,367,308 | -0.24(-1.49%) |
Jul 06, 2017 | 16.14 | 16.41 | 16.02 | 16.15 | 1,771,497 | -0.10(-0.62%) |
Jul 05, 2017 | 16.24 | 16.49 | 15.80 | 16.25 | 1,864,013 | +0.05(+0.31%) |
Jul 03, 2017 | 15.62 | 16.29 | 15.60 | 16.20 | 928,303 | +0.62(+3.98%) |
Jun 30, 2017 | 15.86 | 15.93 | 15.50 | 15.58 | 1,472,701 | -0.20(-1.27%) |
Jun 29, 2017 | 16.29 | 16.54 | 15.55 | 15.78 | 1,887,241 | -0.26(-1.62%) |
Jun 28, 2017 | 15.86 | 16.19 | 15.64 | 16.04 | 3,436,481 | +0.46(+2.95%) |
Jun 27, 2017 | 15.38 | 15.92 | 15.35 | 15.58 | 2,805,875 | +0.27(+1.76%) |
Jun 26, 2017 | 15.19 | 15.56 | 14.93 | 15.31 | 2,211,228 | +0.22(+1.46%) |
Jun 23, 2017 | 15.13 | 15.09 | 2,905,500 | +1.23(+8.87%) | ||
Jun 22, 2017 | 13.63 | 13.99 | 13.54 | 13.86 | 1,741,209 | +0.31(+2.29%) |
Jun 21, 2017 | 14.24 | 14.26 | 13.52 | 13.55 | 1,885,950 | -0.63(-4.44%) |
Jun 20, 2017 | 14.26 | 14.50 | 13.95 | 14.18 | 1,742,676 | -0.24(-1.66%) |
Jun 19, 2017 | 14.52 | 14.69 | 14.11 | 14.42 | 1,848,101 | +0.07(+0.49%) |
Jun 16, 2017 | 15.13 | 15.46 | 14.22 | 14.35 | 4,319,718 | -0.79(-5.22%) |
Jun 15, 2017 | 15.50 | 16.18 | 15.08 | 15.14 | 3,539,265 | -0.91(-5.67%) |
Jun 14, 2017 | 16.39 | 16.40 | 15.65 | 16.05 | 3,817,783 | -0.21(-1.29%) |
Jun 13, 2017 | 16.45 | 16.78 | 16.16 | 16.26 | 2,505,618 | -0.17(-1.03%) |
Jun 12, 2017 | 16.38 | 16.83 | 16.12 | 16.43 | 3,448,767 | +0.05(+0.31%) |
Jun 09, 2017 | 16.88 | 17.28 | 16.16 | 16.38 | 2,859,864 | -0.52(-3.08%) |
Jun 08, 2017 | 14.72 | 16.96 | 14.72 | 16.90 | 4,932,823 | +2.11(+14.27%) |
Jun 07, 2017 | 14.82 | 14.86 | 14.39 | 14.79 | 1,864,444 | -0.09(-0.60%) |
Jun 06, 2017 | 14.79 | 15.00 | 14.31 | 14.88 | 2,318,165 | +0.14(+0.95%) |
Jun 05, 2017 | 13.85 | 14.77 | 13.71 | 14.74 | 2,800,909 | +0.70(+4.99%) |
Jun 02, 2017 | 14.45 | 14.65 | 13.98 | 14.04 | 1,499,396 | -0.51(-3.51%) |
Jun 01, 2017 | 14.39 | 14.70 | 14.25 | 14.55 | 1,939,189 | +0.13(+0.90%) |
May 31, 2017 | 14.72 | 14.75 | 13.66 | 14.42 | 2,020,049 | -0.36(-2.44%) |
May 30, 2017 | 14.68 | 15.12 | 14.40 | 14.78 | 1,200,547 | -0.05(-0.34%) |
May 26, 2017 | 14.81 | 14.97 | 14.62 | 14.83 | 595,955 | +0.00(+0.00%) |
May 25, 2017 | 14.94 | 15.37 | 14.54 | 14.83 | 1,577,073 | -0.06(-0.40%) |
May 24, 2017 | 14.57 | 15.08 | 14.48 | 14.89 | 1,707,212 | +0.30(+2.06%) |
May 23, 2017 | 14.26 | 14.70 | 13.76 | 14.59 | 1,277,461 | +0.30(+2.10%) |
May 22, 2017 | 14.08 | 14.41 | 14.05 | 14.29 | 1,092,376 | +0.41(+2.95%) |
May 19, 2017 | 13.65 | 14.26 | 13.58 | 13.88 | 1,322,719 | +0.37(+2.74%) |
May 18, 2017 | 13.02 | 13.66 | 12.80 | 13.51 | 1,144,871 | +0.27(+2.04%) |
May 17, 2017 | 13.47 | 13.54 | 13.17 | 13.24 | 863,514 | -0.39(-2.86%) |
May 16, 2017 | 13.92 | 14.02 | 13.43 | 13.63 | 1,288,012 | -0.31(-2.22%) |
May 15, 2017 | 13.75 | 14.21 | 13.75 | 13.94 | 1,729,558 | +0.42(+3.11%) |
May 12, 2017 | 12.96 | 13.57 | 12.84 | 13.52 | 1,697,598 | +0.61(+4.73%) |
May 11, 2017 | 13.02 | 13.18 | 12.74 | 12.91 | 1,757,185 | -0.07(-0.54%) |
May 10, 2017 | 12.89 | 13.19 | 12.80 | 12.98 | 1,721,993 | +0.18(+1.41%) |
May 09, 2017 | 12.84 | 13.01 | 12.59 | 12.80 | 1,235,949 | -0.03(-0.23%) |
May 08, 2017 | 13.00 | 13.05 | 12.53 | 12.83 | 1,294,760 | -0.33(-2.51%) |
May 05, 2017 | 13.01 | 13.53 | 12.84 | 13.16 | 2,770,675 | +0.25(+1.94%) |
May 04, 2017 | 13.52 | 13.62 | 12.59 | 12.91 | 2,371,749 | -0.82(-5.97%) |
May 03, 2017 | 13.79 | 13.88 | 13.38 | 13.73 | 4,414,796 | -0.24(-1.72%) |
May 02, 2017 | 13.84 | 14.19 | 13.79 | 13.97 | 2,560,446 | -0.00(-0.04%) |