Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 17.39 | 17.45 | 17.08 | 17.25 | 3,237,682 | -0.06(-0.35%) |
Jun 28, 2018 | 17.18 | 17.35 | 17.03 | 17.31 | 1,891,474 | +0.12(+0.70%) |
Jun 27, 2018 | 17.41 | 17.48 | 17.06 | 17.19 | 2,366,998 | -0.11(-0.64%) |
Jun 26, 2018 | 17.19 | 17.40 | 16.99 | 17.30 | 2,234,058 | +0.12(+0.70%) |
Jun 25, 2018 | 17.43 | 17.48 | 17.08 | 17.18 | 3,864,825 | -0.24(-1.38%) |
Jun 22, 2018 | 17.39 | 17.64 | 17.34 | 17.42 | 3,811,048 | +0.38(+2.23%) |
Jun 21, 2018 | 17.23 | 17.30 | 16.96 | 17.04 | 1,425,068 | -0.26(-1.50%) |
Jun 20, 2018 | 17.29 | 17.40 | 17.14 | 17.30 | 2,773,508 | +0.16(+0.93%) |
Jun 19, 2018 | 17.00 | 17.15 | 16.83 | 17.14 | 2,995,531 | +0.01(+0.06%) |
Jun 18, 2018 | 17.08 | 17.45 | 17.05 | 17.13 | 3,354,518 | -0.07(-0.41%) |
Jun 15, 2018 | 17.47 | 17.11 | 17.20 | 2,818,033 | -0.27(-1.55%) | |
Jun 14, 2018 | 17.57 | 17.59 | 17.36 | 17.47 | 1,457,718 | +0.02(+0.11%) |
Jun 13, 2018 | 17.77 | 17.77 | 17.42 | 17.45 | 2,034,152 | -0.31(-1.75%) |
Jun 12, 2018 | 17.90 | 17.93 | 17.75 | 17.76 | 2,690,523 | -0.13(-0.73%) |
Jun 11, 2018 | 17.65 | 17.96 | 17.55 | 17.89 | 3,284,415 | +0.27(+1.53%) |
Jun 08, 2018 | 17.60 | 17.76 | 17.55 | 17.62 | 2,647,646 | -0.06(-0.34%) |
Jun 07, 2018 | 17.50 | 17.84 | 17.49 | 17.68 | 3,020,351 | +0.21(+1.20%) |
Jun 06, 2018 | 17.45 | 17.47 | 3,543,361 | -0.14(-0.80%) | ||
Jun 05, 2018 | 17.64 | 17.74 | 17.54 | 17.61 | 1,869,669 | -0.07(-0.40%) |
Jun 04, 2018 | 17.60 | 17.72 | 17.57 | 17.68 | 3,126,289 | +0.19(+1.09%) |
Jun 01, 2018 | 17.38 | 17.61 | 17.30 | 17.49 | 2,546,340 | +0.21(+1.22%) |
May 31, 2018 | 17.32 | 17.49 | 17.28 | 17.28 | 3,369,685 | -0.11(-0.63%) |
May 30, 2018 | 16.92 | 17.42 | 16.80 | 17.39 | 5,097,530 | +0.59(+3.51%) |
May 29, 2018 | 16.64 | 16.83 | 16.56 | 16.80 | 4,706,623 | +0.05(+0.30%) |
May 25, 2018 | 16.75 | 16.75 | 16.75 | 0 | -0.03(-0.18%) | |
May 24, 2018 | 17.00 | 17.02 | 16.45 | 16.78 | 7,376,005 | -0.40(-2.33%) |
May 23, 2018 | 16.96 | 17.30 | 16.96 | 17.18 | 6,546,490 | +0.00(+0.00%) |
May 22, 2018 | 17.17 | 17.47 | 17.06 | 17.18 | 5,135,819 | +0.09(+0.53%) |
May 21, 2018 | 17.05 | 17.27 | 16.76 | 17.09 | 3,480,163 | +0.17(+1.00%) |
May 18, 2018 | 16.95 | 17.05 | 16.82 | 16.92 | 2,247,187 | +0.00(+0.00%) |
May 17, 2018 | 16.93 | 17.11 | 16.70 | 16.92 | 4,757,086 | +0.23(+1.38%) |
May 16, 2018 | 16.52 | 16.70 | 16.43 | 16.69 | 2,659,829 | +0.17(+1.03%) |
May 15, 2018 | 16.61 | 16.61 | 16.37 | 16.52 | 2,645,406 | -0.10(-0.60%) |
May 14, 2018 | 16.50 | 16.64 | 16.41 | 16.62 | 3,704,046 | +0.15(+0.91%) |
May 11, 2018 | 16.44 | 16.61 | 16.29 | 16.47 | 2,916,395 | +0.07(+0.43%) |
May 10, 2018 | 16.83 | 16.85 | 15.90 | 16.40 | 6,608,009 | -0.41(-2.44%) |
May 09, 2018 | 16.84 | 16.99 | 16.66 | 16.81 | 5,313,032 | +0.12(+0.72%) |
May 08, 2018 | 16.47 | 16.89 | 16.26 | 16.69 | 3,834,127 | +0.17(+1.03%) |
May 07, 2018 | 16.37 | 16.71 | 16.35 | 16.52 | 4,110,982 | +0.23(+1.41%) |
May 04, 2018 | 16.03 | 16.34 | 15.89 | 16.29 | 4,181,337 | +0.00(+0.00%) |
May 03, 2018 | 15.93 | 16.29 | 15.92 | 16.29 | 4,757,258 | +0.29(+1.81%) |
May 02, 2018 | 15.86 | 16.16 | 15.82 | 16.00 | 4,458,792 | +0.14(+0.88%) |
May 01, 2018 | 15.75 | 15.90 | 15.69 | 15.86 | 1,812,558 | +0.06(+0.38%) |
Apr 30, 2018 | 15.69 | 15.91 | 15.59 | 15.80 | 2,398,322 | +0.11(+0.70%) |
Apr 27, 2018 | 15.73 | 15.90 | 15.36 | 15.69 | 3,152,175 | -0.16(-1.01%) |
Apr 26, 2018 | 15.68 | 15.86 | 15.18 | 15.85 | 3,595,102 | +0.22(+1.41%) |
Apr 25, 2018 | 15.39 | 15.63 | 15.29 | 15.63 | 1,564,989 | +0.12(+0.77%) |
Apr 24, 2018 | 15.97 | 16.00 | 15.40 | 15.51 | 3,507,927 | -0.45(-2.82%) |
Apr 23, 2018 | 15.97 | 16.06 | 15.76 | 15.96 | 2,731,914 | +0.09(+0.57%) |
Apr 20, 2018 | 16.10 | 16.13 | 15.77 | 15.87 | 2,078,459 | -0.24(-1.49%) |
Apr 19, 2018 | 15.86 | 16.11 | 15.77 | 16.11 | 5,367,867 | +0.31(+1.96%) |
Apr 18, 2018 | 15.86 | 16.16 | 15.57 | 15.80 | 4,653,896 | +0.10(+0.64%) |
Apr 17, 2018 | 15.38 | 15.85 | 15.26 | 15.70 | 4,458,031 | +0.44(+2.88%) |
Apr 16, 2018 | 14.80 | 15.35 | 14.65 | 15.26 | 2,537,712 | +0.51(+3.46%) |
Apr 13, 2018 | 14.84 | 14.97 | 14.72 | 14.75 | 1,625,352 | -0.07(-0.47%) |
Apr 12, 2018 | 14.92 | 14.99 | 14.68 | 14.82 | 2,420,157 | -0.08(-0.54%) |
Apr 11, 2018 | 14.81 | 15.10 | 14.71 | 14.90 | 6,123,410 | +0.03(+0.20%) |
Apr 10, 2018 | 14.40 | 14.99 | 14.36 | 14.87 | 4,119,454 | +0.60(+4.20%) |
Apr 09, 2018 | 14.12 | 14.35 | 13.95 | 14.27 | 2,413,428 | +0.08(+0.56%) |
Apr 06, 2018 | 14.26 | 14.45 | 13.99 | 14.19 | 1,641,175 | -0.18(-1.25%) |
Apr 05, 2018 | 14.33 | 14.48 | 14.19 | 14.37 | 3,234,657 | +0.10(+0.70%) |
Apr 04, 2018 | 14.11 | 14.37 | 13.99 | 14.27 | 1,569,256 | -0.04(-0.28%) |
Apr 03, 2018 | 14.16 | 14.35 | 13.73 | 14.31 | 3,570,398 | +0.14(+0.99%) |
Apr 02, 2018 | 14.20 | 14.31 | 13.80 | 14.17 | 22,299,582 | -0.04(-0.28%) |
Mar 29, 2018 | 14.21 | 14.21 | 14.21 | 0 | -0.04(-0.28%) | |
Mar 28, 2018 | 14.07 | 14.51 | 14.03 | 14.25 | 2,577,217 | +0.05(+0.35%) |
Mar 27, 2018 | 14.40 | 14.59 | 14.08 | 14.20 | 5,029,428 | -0.22(-1.53%) |
Mar 26, 2018 | 14.35 | 14.52 | 14.02 | 14.42 | 7,073,621 | +0.18(+1.26%) |
Mar 23, 2018 | 14.41 | 14.59 | 14.15 | 14.24 | 6,427,750 | -0.18(-1.25%) |
Mar 22, 2018 | 14.53 | 14.73 | 14.34 | 14.42 | 2,395,076 | -0.24(-1.64%) |
Mar 21, 2018 | 14.58 | 14.91 | 14.49 | 14.66 | 3,514,522 | +0.11(+0.76%) |
Mar 20, 2018 | 14.56 | 14.63 | 14.20 | 14.55 | 3,834,234 | +0.08(+0.55%) |
Mar 19, 2018 | 14.70 | 14.88 | 14.39 | 14.47 | 3,265,181 | -0.39(-2.62%) |
Mar 16, 2018 | 14.85 | 15.20 | 14.77 | 14.86 | 9,007,381 | +0.32(+2.20%) |
Mar 15, 2018 | 15.17 | 15.23 | 12.80 | 14.54 | 28,781,092 | -0.62(-4.09%) |
Mar 14, 2018 | 15.40 | 15.42 | 15.00 | 15.16 | 8,851,962 | -0.18(-1.17%) |
Mar 13, 2018 | 15.53 | 15.55 | 15.27 | 15.34 | 16,371,627 | -0.18(-1.16%) |
Mar 12, 2018 | 15.48 | 15.60 | 15.41 | 15.52 | 10,138,070 | -0.02(-0.13%) |
Mar 09, 2018 | 15.61 | 15.66 | 15.45 | 15.54 | 2,544,350 | +0.10(+0.65%) |
Mar 08, 2018 | 15.48 | 15.55 | 15.12 | 15.44 | 4,441,182 | +0.08(+0.52%) |
Mar 07, 2018 | 15.57 | 15.22 | 15.36 | 7,686,206 | -0.20(-1.29%) | |
Mar 06, 2018 | 15.91 | 15.95 | 15.47 | 15.56 | 4,869,911 | -0.18(-1.14%) |
Mar 05, 2018 | 15.58 | 15.82 | 15.46 | 15.74 | 4,543,388 | +0.10(+0.64%) |
Mar 02, 2018 | 15.55 | 15.71 | 15.18 | 15.64 | 3,473,948 | +0.02(+0.13%) |
Mar 01, 2018 | 15.50 | 15.80 | 15.35 | 15.62 | 6,834,463 | +0.12(+0.77%) |
Feb 28, 2018 | 16.10 | 16.17 | 15.48 | 15.50 | 14,945,489 | -0.45(-2.82%) |
Feb 27, 2018 | 16.29 | 16.33 | 15.94 | 15.95 | 4,941,656 | -0.39(-2.39%) |
Feb 26, 2018 | 16.76 | 16.77 | 16.29 | 16.34 | 4,826,264 | -0.36(-2.16%) |
Feb 23, 2018 | 16.89 | 16.93 | 16.66 | 16.70 | 6,797,265 | +0.03(+0.18%) |
Feb 22, 2018 | 16.52 | 16.67 | 5,731,688 | +0.41(+2.52%) | ||
Feb 21, 2018 | 16.51 | 16.62 | 16.11 | 16.26 | 4,869,645 | -0.25(-1.51%) |
Feb 20, 2018 | 16.90 | 16.98 | 16.41 | 16.51 | 5,776,469 | -0.25(-1.49%) |
Feb 16, 2018 | 16.76 | 16.76 | 16.76 | 0 | -0.40(-2.33%) | |
Feb 15, 2018 | 17.59 | 17.02 | 17.16 | 4,095,771 | -0.21(-1.21%) | |
Feb 14, 2018 | 17.16 | 17.71 | 17.09 | 17.37 | 3,532,676 | +0.03(+0.17%) |
Feb 13, 2018 | 17.47 | 17.34 | 2,395,487 | +0.30(+1.76%) | ||
Feb 12, 2018 | 16.86 | 17.26 | 16.72 | 17.04 | 2,677,266 | +0.42(+2.53%) |
Feb 09, 2018 | 16.79 | 16.91 | 16.12 | 16.62 | 6,119,412 | +0.02(+0.12%) |
Feb 08, 2018 | 17.37 | 17.64 | 16.59 | 16.60 | 5,927,401 | -0.73(-4.21%) |
Feb 07, 2018 | 17.10 | 17.30 | 16.95 | 17.33 | 4,217,188 | -0.15(-0.86%) |
Feb 06, 2018 | 16.64 | 17.61 | 16.56 | 17.48 | 16,803,216 | +0.60(+3.55%) |
Feb 05, 2018 | 17.25 | 17.61 | 16.34 | 16.88 | 16,484,842 | -0.60(-3.43%) |
Feb 02, 2018 | 17.98 | 18.11 | 17.30 | 17.48 | 6,813,046 | -0.70(-3.85%) |
Feb 01, 2018 | 18.24 | 18.69 | 17.99 | 18.18 | 12,470,396 | -0.12(-0.66%) |
Jan 31, 2018 | 18.30 | 18.45 | 18.16 | 18.30 | 5,773,364 | +0.11(+0.60%) |
Jan 30, 2018 | 18.35 | 18.55 | 18.10 | 18.19 | 12,469,665 | -0.32(-1.73%) |
Jan 29, 2018 | 18.86 | 18.96 | 18.45 | 18.51 | 4,561,706 | -0.44(-2.32%) |
Jan 26, 2018 | 19.04 | 19.05 | 18.90 | 18.95 | 4,630,444 | +0.05(+0.26%) |
Jan 25, 2018 | 19.03 | 19.11 | 18.72 | 18.90 | 5,400,984 | -0.01(-0.05%) |
Jan 24, 2018 | 19.20 | 19.24 | 18.86 | 18.91 | 5,172,259 | -0.27(-1.41%) |
Jan 23, 2018 | 18.60 | 19.34 | 18.23 | 19.18 | 5,529,270 | +0.64(+3.45%) |
Jan 22, 2018 | 17.91 | 18.62 | 17.86 | 18.54 | 6,096,729 | +0.63(+3.52%) |
Jan 19, 2018 | 17.91 | 17.97 | 17.71 | 17.91 | 1,929,472 | +0.01(+0.06%) |
Jan 18, 2018 | 18.26 | 18.26 | 17.89 | 17.90 | 2,553,307 | -0.31(-1.70%) |
Jan 17, 2018 | 18.38 | 18.54 | 18.21 | 18.21 | 7,861,479 | -0.07(-0.38%) |
Jan 16, 2018 | 18.08 | 18.53 | 18.02 | 18.28 | 10,900,206 | +0.25(+1.39%) |
Jan 12, 2018 | 18.03 | 18.03 | 18.03 | 0 | +0.20(+1.12%) | |
Jan 11, 2018 | 17.31 | 17.86 | 17.31 | 17.83 | 3,499,469 | +0.52(+3.00%) |
Jan 10, 2018 | 17.26 | 17.48 | 17.26 | 17.31 | 3,588,152 | +0.01(+0.06%) |
Jan 09, 2018 | 17.29 | 17.53 | 17.07 | 17.30 | 3,672,968 | +0.01(+0.06%) |
Jan 08, 2018 | 17.30 | 17.49 | 17.09 | 17.29 | 3,894,449 | +0.01(+0.06%) |
Jan 05, 2018 | 17.59 | 17.75 | 17.17 | 17.28 | 4,169,786 | -0.28(-1.59%) |
Jan 04, 2018 | 17.92 | 18.00 | 17.48 | 17.56 | 3,425,357 | -0.26(-1.46%) |
Jan 03, 2018 | 17.81 | 18.11 | 17.54 | 17.82 | 6,676,102 | +0.08(+0.45%) |
Jan 02, 2018 | 17.23 | 17.96 | 17.14 | 17.74 | 4,768,612 | +0.48(+2.78%) |
Dec 29, 2017 | 17.26 | 17.26 | 17.26 | 0 | +0.07(+0.41%) | |
Dec 28, 2017 | 16.98 | 17.25 | 16.97 | 17.19 | 2,016,974 | +0.19(+1.12%) |
Dec 27, 2017 | 17.05 | 17.15 | 16.91 | 17.00 | 4,628,920 | -0.04(-0.23%) |
Dec 26, 2017 | 16.80 | 17.24 | 16.80 | 17.04 | 4,417,416 | +0.19(+1.13%) |
Dec 22, 2017 | 16.76 | 17.10 | 16.75 | 16.85 | 2,628,456 | +0.04(+0.24%) |
Dec 21, 2017 | 16.82 | 17.01 | 16.72 | 16.81 | 3,762,700 | -0.01(-0.06%) |
Dec 20, 2017 | 17.00 | 17.08 | 16.74 | 16.82 | 4,700,487 | -0.04(-0.24%) |
Dec 19, 2017 | 17.02 | 17.09 | 16.77 | 16.86 | 8,241,376 | -0.14(-0.82%) |
Dec 18, 2017 | 16.94 | 17.63 | 16.82 | 17.00 | 13,961,141 | +0.23(+1.37%) |
Dec 15, 2017 | 16.77 | 16.92 | 16.43 | 16.77 | 6,782,735 | +0.07(+0.42%) |
Dec 14, 2017 | 16.50 | 16.90 | 16.43 | 16.70 | 9,113,576 | +0.20(+1.21%) |
Dec 13, 2017 | 16.32 | 16.68 | 16.28 | 16.50 | 8,635,179 | +0.17(+1.04%) |
Dec 12, 2017 | 16.04 | 16.53 | 16.00 | 16.33 | 3,232,421 | +0.30(+1.87%) |
Dec 11, 2017 | 16.09 | 16.23 | 15.95 | 16.03 | 7,051,103 | -0.04(-0.25%) |
Dec 08, 2017 | 16.39 | 16.41 | 16.00 | 16.07 | 3,738,900 | -0.20(-1.23%) |
Dec 07, 2017 | 16.26 | 16.31 | 16.06 | 16.27 | 2,833,221 | +0.00(+0.00%) |
Dec 06, 2017 | 16.46 | 16.46 | 16.02 | 16.27 | 3,153,800 | -0.32(-1.93%) |
Dec 05, 2017 | 16.79 | 16.86 | 16.51 | 16.59 | 2,115,005 | -0.14(-0.84%) |
Dec 04, 2017 | 16.36 | 16.92 | 16.30 | 16.73 | 10,395,789 | +0.31(+1.89%) |
Dec 01, 2017 | 16.26 | 16.73 | 16.26 | 16.42 | 5,121,420 | +0.22(+1.36%) |
Nov 30, 2017 | 15.91 | 16.31 | 15.83 | 16.20 | 7,742,725 | +0.41(+2.60%) |
Nov 29, 2017 | 15.99 | 16.07 | 15.64 | 15.79 | 4,389,124 | -0.27(-1.68%) |
Nov 28, 2017 | 16.08 | 16.20 | 16.00 | 16.06 | 1,514,468 | -0.04(-0.25%) |
Nov 27, 2017 | 16.11 | 16.30 | 16.09 | 16.10 | 4,085,957 | -0.13(-0.80%) |
Nov 24, 2017 | 16.35 | 16.44 | 16.14 | 16.23 | 859,625 | +0.06(+0.37%) |
Nov 22, 2017 | 16.15 | 16.30 | 16.07 | 16.17 | 3,411,751 | +0.12(+0.75%) |
Nov 21, 2017 | 16.38 | 16.50 | 15.96 | 16.05 | 4,041,126 | -0.13(-0.80%) |
Nov 20, 2017 | 16.34 | 16.40 | 15.99 | 16.18 | 6,150,763 | -0.13(-0.80%) |
Nov 17, 2017 | 16.67 | 16.80 | 16.30 | 16.31 | 4,812,512 | -0.33(-1.98%) |
Nov 16, 2017 | 16.47 | 16.86 | 16.41 | 16.64 | 3,105,913 | +0.26(+1.59%) |
Nov 15, 2017 | 16.42 | 16.61 | 16.05 | 16.38 | 5,260,258 | -0.27(-1.62%) |
Nov 14, 2017 | 16.65 | 16.76 | 16.39 | 16.65 | 4,752,538 | -0.07(-0.42%) |
Nov 13, 2017 | 17.34 | 17.39 | 16.60 | 16.72 | 11,338,852 | -0.75(-4.29%) |
Nov 10, 2017 | 17.52 | 17.75 | 17.22 | 17.47 | 4,118,704 | -0.04(-0.23%) |
Nov 09, 2017 | 17.68 | 17.87 | 17.35 | 17.51 | 5,809,668 | -0.28(-1.57%) |
Nov 08, 2017 | 18.58 | 18.66 | 17.79 | 17.79 | 5,857,172 | -0.91(-4.87%) |
Nov 07, 2017 | 18.06 | 18.70 | 18.01 | 18.70 | 8,261,228 | +0.63(+3.49%) |
Nov 06, 2017 | 17.55 | 18.10 | 17.54 | 18.07 | 3,912,703 | +0.28(+1.57%) |
Nov 03, 2017 | 17.54 | 17.93 | 17.49 | 17.79 | 2,984,548 | +0.28(+1.60%) |
Nov 02, 2017 | 17.88 | 17.95 | 17.30 | 17.51 | 4,104,522 | -0.41(-2.29%) |
Nov 01, 2017 | 17.90 | 18.06 | 17.84 | 17.92 | 8,412,411 | +0.17(+0.96%) |
Oct 31, 2017 | 17.77 | 17.79 | 17.24 | 17.75 | 3,513,155 | +0.06(+0.34%) |
Oct 30, 2017 | 17.63 | 17.98 | 17.56 | 17.69 | 6,335,676 | +0.02(+0.11%) |
Oct 27, 2017 | 16.88 | 17.77 | 16.85 | 17.67 | 7,623,728 | +0.95(+5.68%) |
Oct 26, 2017 | 16.15 | 16.79 | 15.82 | 16.72 | 7,655,457 | +0.62(+3.85%) |
Oct 25, 2017 | 16.75 | 16.75 | 16.00 | 16.10 | 10,987,782 | -0.72(-4.28%) |
Oct 24, 2017 | 16.97 | 16.97 | 16.35 | 16.82 | 8,185,162 | -0.09(-0.53%) |
Oct 23, 2017 | 17.23 | 17.35 | 16.73 | 16.91 | 6,034,519 | -0.35(-2.03%) |
Oct 20, 2017 | 17.52 | 17.52 | 17.20 | 17.26 | 2,607,148 | -0.23(-1.32%) |
Oct 19, 2017 | 17.29 | 17.58 | 17.22 | 17.49 | 1,810,324 | +0.04(+0.23%) |
Oct 18, 2017 | 17.83 | 17.84 | 17.32 | 17.45 | 3,548,962 | -0.29(-1.63%) |
Oct 17, 2017 | 17.91 | 18.00 | 17.68 | 17.74 | 3,276,526 | -0.01(-0.06%) |
Oct 16, 2017 | 18.06 | 18.07 | 17.68 | 17.75 | 7,183,430 | -0.25(-1.39%) |
Oct 13, 2017 | 18.33 | 18.34 | 17.95 | 18.00 | 4,895,359 | -0.20(-1.10%) |
Oct 12, 2017 | 18.14 | 18.28 | 18.05 | 18.20 | 2,670,855 | -0.04(-0.22%) |
Oct 11, 2017 | 17.99 | 18.31 | 17.95 | 18.24 | 6,334,786 | +0.24(+1.33%) |
Oct 10, 2017 | 17.99 | 18.11 | 17.94 | 18.00 | 3,599,528 | +0.10(+0.56%) |
Oct 09, 2017 | 17.97 | 17.97 | 17.78 | 17.90 | 4,427,336 | -0.02(-0.11%) |
Oct 06, 2017 | 17.69 | 17.95 | 17.68 | 17.92 | 2,849,127 | +0.08(+0.45%) |
Oct 05, 2017 | 17.49 | 17.93 | 17.49 | 17.84 | 4,473,785 | +0.36(+2.06%) |
Oct 04, 2017 | 17.48 | 17.55 | 17.31 | 17.48 | 3,087,081 | +0.04(+0.23%) |
Oct 03, 2017 | 17.18 | 17.46 | 17.09 | 17.44 | 16,046,276 | +0.24(+1.40%) |
Oct 02, 2017 | 17.24 | 17.38 | 17.09 | 17.20 | 16,178,318 | -0.18(-1.04%) |
Sep 29, 2017 | 17.32 | 17.47 | 17.23 | 17.38 | 4,944,749 | -0.03(-0.17%) |
Sep 28, 2017 | 17.44 | 17.58 | 17.29 | 17.41 | 3,450,986 | -0.07(-0.40%) |
Sep 27, 2017 | 17.45 | 17.57 | 17.22 | 17.48 | 4,203,032 | +0.06(+0.34%) |
Sep 26, 2017 | 17.50 | 17.53 | 17.27 | 17.42 | 2,712,904 | -0.13(-0.74%) |
Sep 25, 2017 | 17.43 | 17.75 | 17.38 | 17.55 | 8,953,780 | +0.22(+1.27%) |
Sep 22, 2017 | 17.27 | 17.41 | 17.18 | 17.33 | 12,200,681 | +0.02(+0.12%) |
Sep 21, 2017 | 17.64 | 17.64 | 17.18 | 17.31 | 2,994,032 | -0.39(-2.20%) |
Sep 20, 2017 | 17.80 | 17.88 | 17.61 | 17.70 | 14,049,339 | -0.06(-0.34%) |
Sep 19, 2017 | 17.78 | 18.07 | 17.67 | 17.76 | 8,626,345 | +0.12(+0.68%) |
Sep 18, 2017 | 17.48 | 17.71 | 17.48 | 17.64 | 2,425,329 | +0.15(+0.86%) |
Sep 15, 2017 | 17.50 | 17.60 | 17.19 | 17.49 | 4,873,811 | -0.01(-0.06%) |
Sep 14, 2017 | 17.77 | 17.77 | 17.46 | 17.50 | 3,587,777 | -0.25(-1.41%) |
Sep 13, 2017 | 17.84 | 17.91 | 17.69 | 17.75 | 3,469,322 | +0.00(+0.00%) |
Sep 12, 2017 | 17.70 | 17.88 | 17.68 | 17.75 | 2,946,040 | +0.05(+0.28%) |
Sep 11, 2017 | 17.82 | 17.97 | 17.65 | 17.70 | 3,122,592 | -0.08(-0.45%) |
Sep 08, 2017 | 17.81 | 17.98 | 17.61 | 17.78 | 2,399,104 | -0.06(-0.34%) |
Sep 07, 2017 | 17.79 | 17.92 | 17.67 | 17.84 | 2,501,735 | +0.00(+0.00%) |
Sep 06, 2017 | 17.83 | 17.92 | 17.64 | 17.84 | 2,958,782 | +0.11(+0.62%) |
Sep 05, 2017 | 17.82 | 17.98 | 17.65 | 17.73 | 2,042,380 | -0.03(-0.17%) |
Sep 01, 2017 | 17.38 | 17.79 | 17.35 | 17.76 | 2,537,961 | +0.39(+2.25%) |
Aug 31, 2017 | 17.04 | 17.44 | 16.93 | 17.37 | 3,195,053 | +0.43(+2.54%) |
Aug 30, 2017 | 16.86 | 17.09 | 16.78 | 16.94 | 2,656,092 | +0.03(+0.18%) |
Aug 29, 2017 | 16.70 | 16.98 | 16.64 | 16.91 | 1,104,980 | +0.05(+0.30%) |
Aug 28, 2017 | 16.90 | 17.11 | 16.72 | 16.86 | 1,163,480 | -0.04(-0.24%) |
Aug 25, 2017 | 16.84 | 17.05 | 16.76 | 16.90 | 1,604,157 | +0.10(+0.60%) |
Aug 24, 2017 | 16.81 | 16.94 | 16.71 | 16.80 | 1,800,253 | -0.03(-0.18%) |
Aug 23, 2017 | 16.44 | 17.05 | 16.40 | 16.83 | 2,036,153 | +0.31(+1.88%) |
Aug 22, 2017 | 16.32 | 16.58 | 16.30 | 16.52 | 2,047,911 | +0.28(+1.72%) |
Aug 21, 2017 | 16.73 | 16.80 | 16.18 | 16.24 | 3,136,577 | -0.43(-2.58%) |
Aug 18, 2017 | 16.72 | 16.83 | 16.59 | 16.67 | 2,904,452 | -0.08(-0.48%) |
Aug 17, 2017 | 17.10 | 17.12 | 16.73 | 16.75 | 3,590,583 | -0.36(-2.10%) |
Aug 16, 2017 | 17.78 | 17.78 | 17.01 | 17.11 | 3,355,633 | -0.60(-3.39%) |
Aug 15, 2017 | 17.03 | 17.90 | 16.98 | 17.71 | 6,136,495 | +0.65(+3.81%) |
Aug 14, 2017 | 17.15 | 17.31 | 16.99 | 17.06 | 1,879,747 | +0.07(+0.41%) |
Aug 11, 2017 | 17.12 | 17.34 | 16.98 | 16.99 | 3,265,973 | -0.24(-1.39%) |
Aug 10, 2017 | 17.65 | 17.65 | 17.14 | 17.23 | 3,980,149 | -0.44(-2.49%) |
Aug 09, 2017 | 16.55 | 17.73 | 16.55 | 17.67 | 6,390,411 | +0.97(+5.81%) |
Aug 08, 2017 | 17.11 | 17.27 | 16.52 | 16.70 | 5,470,299 | -0.60(-3.47%) |
Aug 07, 2017 | 17.29 | 17.43 | 17.03 | 17.30 | 3,759,140 | -0.03(-0.17%) |
Aug 04, 2017 | 17.35 | 17.41 | 17.04 | 17.33 | 2,858,170 | +0.02(+0.12%) |
Aug 03, 2017 | 17.45 | 17.50 | 17.02 | 17.31 | 2,538,649 | -0.49(-2.75%) |
Aug 02, 2017 | 17.95 | 18.02 | 17.72 | 17.80 | 4,044,097 | -0.19(-1.06%) |
Aug 01, 2017 | 18.09 | 18.50 | 17.72 | 17.99 | 9,523,338 | +0.32(+1.81%) |
Jul 31, 2017 | 17.83 | 17.85 | 17.54 | 17.67 | 4,468,489 | -0.18(-1.01%) |
Jul 28, 2017 | 17.83 | 18.00 | 17.66 | 17.85 | 2,253,640 | -0.08(-0.45%) |
Jul 27, 2017 | 17.81 | 17.95 | 17.64 | 17.93 | 2,995,135 | +0.13(+0.73%) |
Jul 26, 2017 | 18.00 | 18.03 | 17.77 | 17.80 | 1,512,579 | -0.09(-0.50%) |
Jul 25, 2017 | 17.86 | 18.02 | 17.64 | 17.89 | 3,834,786 | +0.26(+1.47%) |
Jul 24, 2017 | 17.73 | 17.84 | 17.46 | 17.63 | 11,400,976 | -0.03(-0.17%) |
Jul 21, 2017 | 18.00 | 18.07 | 17.52 | 17.66 | 8,608,112 | -0.38(-2.11%) |
Jul 20, 2017 | 18.13 | 18.29 | 18.03 | 18.04 | 5,422,881 | +0.04(+0.22%) |
Jul 19, 2017 | 18.00 | 18.17 | 17.88 | 18.00 | 4,364,834 | +0.00(+0.00%) |
Jul 18, 2017 | 17.98 | 18.07 | 17.80 | 18.00 | 2,231,818 | +0.11(+0.61%) |
Jul 17, 2017 | 18.04 | 18.22 | 17.86 | 17.89 | 7,110,237 | -0.15(-0.83%) |
Jul 14, 2017 | 17.85 | 18.05 | 17.84 | 18.04 | 9,175,492 | +0.19(+1.06%) |
Jul 13, 2017 | 17.92 | 18.03 | 17.78 | 17.85 | 8,790,178 | -0.07(-0.39%) |
Jul 12, 2017 | 18.10 | 18.15 | 17.88 | 17.92 | 2,802,596 | +0.01(+0.06%) |
Jul 11, 2017 | 17.84 | 17.95 | 17.54 | 17.91 | 3,269,927 | +0.06(+0.34%) |
Jul 10, 2017 | 17.66 | 17.93 | 17.50 | 17.85 | 1,626,201 | +0.10(+0.56%) |
Jul 07, 2017 | 17.42 | 17.75 | 17.14 | 17.75 | 3,048,432 | +0.19(+1.08%) |
Jul 06, 2017 | 17.74 | 17.85 | 17.38 | 17.56 | 4,599,167 | -0.09(-0.51%) |
Jul 05, 2017 | 18.00 | 18.02 | 17.43 | 17.65 | 5,403,146 | -0.49(-2.70%) |