Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 15.25 | 15.43 | 14.94 | 14.95 | 17,056,816 | -0.05(-0.31%) |
Jun 28, 2018 | 14.99 | 15.14 | 14.88 | 14.99 | 14,382,716 | +0.05(+0.31%) |
Jun 27, 2018 | 15.14 | 15.28 | 14.90 | 14.95 | 12,844,200 | -0.20(-1.31%) |
Jun 26, 2018 | 15.40 | 15.40 | 15.08 | 15.14 | 12,267,304 | -0.24(-1.54%) |
Jun 25, 2018 | 15.53 | 15.56 | 15.22 | 15.38 | 15,963,247 | -0.22(-1.42%) |
Jun 22, 2018 | 15.94 | 15.97 | 15.55 | 15.60 | 14,978,071 | -0.21(-1.31%) |
Jun 21, 2018 | 15.65 | 15.96 | 15.51 | 15.81 | 11,703,596 | +0.10(+0.63%) |
Jun 20, 2018 | 15.82 | 15.90 | 15.70 | 15.71 | 8,625,174 | -0.02(-0.15%) |
Jun 19, 2018 | 15.49 | 15.77 | 15.47 | 15.73 | 9,884,630 | +0.10(+0.64%) |
Jun 18, 2018 | 15.49 | 15.68 | 15.34 | 15.63 | 9,176,549 | +0.04(+0.24%) |
Jun 15, 2018 | 15.76 | 15.39 | 15.60 | 23,320,212 | -0.11(-0.68%) | |
Jun 14, 2018 | 15.89 | 15.89 | 15.52 | 15.70 | 16,342,183 | -0.11(-0.68%) |
Jun 13, 2018 | 15.83 | 16.10 | 15.73 | 15.81 | 17,637,662 | +0.02(+0.15%) |
Jun 12, 2018 | 15.80 | 15.92 | 15.70 | 15.79 | 12,738,747 | +0.06(+0.39%) |
Jun 11, 2018 | 15.73 | 15.92 | 15.64 | 15.73 | 12,292,273 | +0.02(+0.10%) |
Jun 08, 2018 | 15.59 | 15.72 | 15.48 | 15.71 | 7,160,775 | +0.08(+0.54%) |
Jun 07, 2018 | 15.72 | 15.80 | 15.49 | 15.63 | 10,220,309 | +0.00(+0.00%) |
Jun 06, 2018 | 15.63 | 15.63 | 12,010,094 | +0.41(+2.71%) | ||
Jun 05, 2018 | 15.17 | 15.24 | 15.04 | 15.21 | 10,002,401 | -0.01(-0.05%) |
Jun 04, 2018 | 15.15 | 15.28 | 15.13 | 15.22 | 8,225,332 | +0.11(+0.76%) |
Jun 01, 2018 | 15.12 | 15.24 | 15.00 | 15.11 | 9,338,809 | +0.24(+1.59%) |
May 31, 2018 | 15.00 | 15.06 | 14.82 | 14.87 | 11,733,583 | -0.16(-1.07%) |
May 30, 2018 | 14.89 | 15.12 | 14.76 | 15.03 | 13,399,056 | +0.34(+2.34%) |
May 29, 2018 | 15.17 | 15.17 | 14.54 | 14.69 | 15,082,667 | -0.64(-4.19%) |
May 25, 2018 | 15.33 | 15.33 | 15.33 | 0 | -0.21(-1.38%) | |
May 24, 2018 | 15.34 | 15.56 | 15.12 | 15.54 | 13,084,273 | +0.14(+0.89%) |
May 23, 2018 | 15.53 | 15.63 | 15.28 | 15.40 | 12,223,271 | -0.27(-1.70%) |
May 22, 2018 | 15.58 | 15.80 | 15.50 | 15.67 | 10,846,427 | +0.15(+0.98%) |
May 21, 2018 | 15.45 | 15.60 | 15.42 | 15.52 | 9,164,026 | +0.12(+0.79%) |
May 18, 2018 | 15.70 | 15.71 | 15.35 | 15.40 | 12,649,609 | -0.30(-1.89%) |
May 17, 2018 | 15.46 | 15.71 | 15.38 | 15.69 | 8,168,781 | +0.22(+1.43%) |
May 16, 2018 | 15.52 | 15.63 | 15.44 | 15.47 | 9,116,886 | -0.09(-0.59%) |
May 15, 2018 | 15.33 | 15.67 | 15.31 | 15.56 | 10,351,384 | +0.24(+1.54%) |
May 14, 2018 | 15.45 | 15.49 | 15.30 | 15.33 | 8,530,352 | -0.08(-0.49%) |
May 11, 2018 | 15.42 | 15.51 | 15.34 | 15.40 | 8,798,915 | -0.02(-0.10%) |
May 10, 2018 | 15.28 | 15.53 | 15.21 | 15.42 | 8,236,740 | +0.17(+1.10%) |
May 09, 2018 | 15.15 | 15.36 | 15.09 | 15.25 | 8,552,003 | +0.21(+1.36%) |
May 08, 2018 | 15.02 | 15.31 | 14.94 | 15.05 | 11,824,988 | +0.05(+0.30%) |
May 07, 2018 | 15.02 | 15.10 | 14.86 | 15.00 | 9,370,757 | +0.02(+0.15%) |
May 04, 2018 | 14.60 | 15.05 | 14.50 | 14.98 | 9,201,267 | +0.25(+1.70%) |
May 03, 2018 | 14.96 | 14.97 | 14.53 | 14.73 | 16,172,493 | -0.30(-1.97%) |
May 02, 2018 | 15.08 | 15.27 | 14.99 | 15.02 | 9,726,648 | -0.11(-0.75%) |
May 01, 2018 | 15.12 | 15.18 | 14.93 | 15.14 | 10,598,598 | -0.01(-0.05%) |
Apr 30, 2018 | 15.53 | 15.66 | 15.15 | 15.15 | 11,664,255 | -0.37(-2.40%) |
Apr 27, 2018 | 15.39 | 15.60 | 15.37 | 15.52 | 11,620,093 | +0.09(+0.59%) |
Apr 26, 2018 | 15.35 | 15.52 | 15.28 | 15.43 | 11,914,843 | +0.05(+0.30%) |
Apr 25, 2018 | 15.20 | 15.52 | 15.10 | 15.38 | 11,115,718 | +0.12(+0.80%) |
Apr 24, 2018 | 15.38 | 15.58 | 15.11 | 15.26 | 13,720,860 | +0.15(+1.01%) |
Apr 23, 2018 | 15.12 | 15.20 | 15.02 | 15.11 | 13,771,116 | +0.01(+0.05%) |
Apr 20, 2018 | 14.95 | 15.20 | 14.92 | 15.10 | 15,396,736 | +0.24(+1.59%) |
Apr 19, 2018 | 14.26 | 15.02 | 14.23 | 14.87 | 19,322,854 | +0.52(+3.60%) |
Apr 18, 2018 | 14.46 | 14.63 | 14.28 | 14.35 | 15,178,253 | -0.07(-0.47%) |
Apr 17, 2018 | 14.80 | 14.80 | 14.28 | 14.42 | 17,606,196 | -0.29(-1.96%) |
Apr 16, 2018 | 14.76 | 14.80 | 14.55 | 14.71 | 8,791,343 | +0.08(+0.52%) |
Apr 13, 2018 | 15.22 | 15.24 | 14.53 | 14.63 | 17,069,042 | -0.46(-3.07%) |
Apr 12, 2018 | 14.91 | 15.20 | 14.89 | 15.09 | 9,686,208 | +0.30(+2.00%) |
Apr 11, 2018 | 14.74 | 14.98 | 14.73 | 14.80 | 9,294,398 | -0.13(-0.87%) |
Apr 10, 2018 | 14.80 | 14.99 | 14.73 | 14.93 | 11,681,549 | +0.33(+2.29%) |
Apr 09, 2018 | 14.60 | 14.94 | 14.57 | 14.59 | 9,160,434 | +0.08(+0.52%) |
Apr 06, 2018 | 14.87 | 14.90 | 14.31 | 14.52 | 13,559,818 | -0.49(-3.29%) |
Apr 05, 2018 | 15.05 | 15.09 | 14.87 | 15.01 | 14,234,507 | +0.05(+0.36%) |
Apr 04, 2018 | 14.50 | 14.99 | 14.47 | 14.96 | 8,536,500 | +0.17(+1.18%) |
Apr 03, 2018 | 14.52 | 14.82 | 14.48 | 14.78 | 11,916,353 | +0.31(+2.15%) |
Apr 02, 2018 | 14.87 | 14.97 | 14.28 | 14.47 | 14,760,251 | -0.40(-2.66%) |
Mar 29, 2018 | 14.87 | 14.87 | 14.87 | 0 | +0.21(+1.45%) | |
Mar 28, 2018 | 14.70 | 14.78 | 14.45 | 14.65 | 14,032,153 | +0.00(+0.00%) |
Mar 27, 2018 | 15.21 | 15.25 | 14.50 | 14.65 | 15,109,288 | -0.50(-3.31%) |
Mar 26, 2018 | 14.84 | 15.19 | 14.71 | 15.15 | 14,502,413 | +0.68(+4.67%) |
Mar 23, 2018 | 15.21 | 15.35 | 14.45 | 14.48 | 19,967,758 | -0.75(-4.90%) |
Mar 22, 2018 | 15.71 | 15.80 | 15.18 | 15.22 | 12,389,988 | -0.72(-4.53%) |
Mar 21, 2018 | 15.92 | 16.14 | 15.79 | 15.94 | 8,786,194 | +0.03(+0.19%) |
Mar 20, 2018 | 15.94 | 16.04 | 15.86 | 15.91 | 7,201,358 | +0.01(+0.05%) |
Mar 19, 2018 | 15.96 | 16.01 | 15.72 | 15.91 | 10,436,193 | -0.03(-0.19%) |
Mar 16, 2018 | 15.95 | 16.06 | 15.85 | 15.94 | 19,388,364 | +0.04(+0.24%) |
Mar 15, 2018 | 15.99 | 16.04 | 15.83 | 15.90 | 8,647,803 | -0.01(-0.05%) |
Mar 14, 2018 | 16.32 | 16.36 | 15.87 | 15.91 | 16,884,628 | -0.33(-2.06%) |
Mar 13, 2018 | 16.64 | 16.67 | 16.18 | 16.24 | 17,161,192 | -0.33(-2.02%) |
Mar 12, 2018 | 16.83 | 17.03 | 16.56 | 16.58 | 12,865,010 | -0.27(-1.58%) |
Mar 09, 2018 | 16.75 | 16.84 | 16.61 | 16.84 | 9,886,221 | +0.26(+1.56%) |
Mar 08, 2018 | 16.74 | 16.81 | 16.32 | 16.58 | 12,432,000 | -0.12(-0.73%) |
Mar 07, 2018 | 16.77 | 16.71 | 12,168,516 | +0.21(+1.24%) | ||
Mar 06, 2018 | 16.39 | 16.52 | 16.10 | 16.50 | 11,216,243 | +0.19(+1.17%) |
Mar 05, 2018 | 16.00 | 16.40 | 15.89 | 16.31 | 12,051,765 | +0.08(+0.52%) |
Mar 02, 2018 | 15.88 | 16.29 | 15.63 | 16.23 | 17,124,804 | +0.26(+1.62%) |
Mar 01, 2018 | 16.10 | 16.26 | 15.80 | 15.97 | 17,185,572 | -0.10(-0.62%) |
Feb 28, 2018 | 16.15 | 16.43 | 16.04 | 16.07 | 20,568,930 | -0.02(-0.14%) |
Feb 27, 2018 | 16.15 | 16.52 | 16.09 | 16.09 | 18,169,126 | -0.02(-0.09%) |
Feb 26, 2018 | 16.00 | 16.13 | 15.85 | 16.10 | 10,071,798 | +0.24(+1.51%) |
Feb 23, 2018 | 15.64 | 15.86 | 15.59 | 15.86 | 9,603,616 | +0.33(+2.14%) |
Feb 22, 2018 | 15.52 | 15.53 | 10,652,065 | -0.39(-2.47%) | ||
Feb 21, 2018 | 15.83 | 16.18 | 15.80 | 15.93 | 9,088,738 | +0.08(+0.48%) |
Feb 20, 2018 | 16.12 | 15.75 | 15.85 | 8,698,157 | -0.05(-0.33%) | |
Feb 16, 2018 | 15.90 | 15.90 | 15.90 | 0 | +0.05(+0.33%) | |
Feb 15, 2018 | 16.10 | 16.12 | 15.80 | 15.85 | 11,116,132 | -0.17(-1.04%) |
Feb 14, 2018 | 15.51 | 16.03 | 15.46 | 16.02 | 13,527,584 | +0.47(+3.02%) |
Feb 13, 2018 | 15.46 | 15.58 | 15.34 | 15.55 | 12,819,079 | -0.03(-0.19%) |
Feb 12, 2018 | 15.52 | 15.77 | 15.35 | 15.58 | 13,724,073 | +0.15(+0.98%) |
Feb 09, 2018 | 15.42 | 15.55 | 14.86 | 15.43 | 21,684,458 | +0.23(+1.54%) |
Feb 08, 2018 | 16.05 | 16.05 | 15.18 | 15.19 | 16,923,224 | -0.79(-4.97%) |
Feb 07, 2018 | 15.83 | 16.15 | 15.77 | 15.99 | 16,172,292 | +0.09(+0.57%) |
Feb 06, 2018 | 15.23 | 15.95 | 15.06 | 15.90 | 24,616,566 | +0.15(+0.96%) |
Feb 05, 2018 | 16.19 | 16.52 | 15.49 | 15.74 | 16,520,163 | -0.72(-4.37%) |
Feb 02, 2018 | 16.52 | 16.81 | 16.41 | 16.46 | 20,064,040 | -0.13(-0.78%) |
Feb 01, 2018 | 16.17 | 16.59 | 16.13 | 16.59 | 11,419,883 | +0.40(+2.48%) |
Jan 31, 2018 | 16.24 | 16.36 | 16.13 | 16.19 | 10,152,134 | -0.02(-0.14%) |
Jan 30, 2018 | 16.38 | 16.47 | 16.21 | 16.21 | 15,575,120 | -0.28(-1.70%) |
Jan 29, 2018 | 16.48 | 16.64 | 16.42 | 16.49 | 12,046,698 | -0.02(-0.14%) |
Jan 26, 2018 | 16.42 | 16.54 | 16.22 | 16.52 | 11,137,604 | +0.12(+0.74%) |
Jan 25, 2018 | 16.55 | 16.55 | 16.36 | 16.39 | 13,428,856 | -0.05(-0.28%) |
Jan 24, 2018 | 16.42 | 16.55 | 16.32 | 16.44 | 13,704,165 | +0.09(+0.56%) |
Jan 23, 2018 | 16.11 | 16.47 | 16.08 | 16.35 | 12,836,900 | +0.17(+1.03%) |
Jan 22, 2018 | 15.99 | 16.21 | 15.95 | 16.18 | 11,970,106 | +0.17(+1.09%) |
Jan 19, 2018 | 15.71 | 16.17 | 15.71 | 16.01 | 17,995,748 | +0.26(+1.63%) |
Jan 18, 2018 | 15.63 | 15.89 | 15.60 | 15.75 | 26,953,586 | -0.33(-2.07%) |
Jan 17, 2018 | 16.14 | 16.19 | 15.93 | 16.08 | 15,535,487 | -0.05(-0.28%) |
Jan 16, 2018 | 16.30 | 16.42 | 16.02 | 16.13 | 13,232,293 | -0.08(-0.47%) |
Jan 12, 2018 | 16.21 | 16.21 | 16.21 | 0 | +0.17(+1.09%) | |
Jan 11, 2018 | 15.99 | 16.07 | 15.91 | 16.03 | 8,839,619 | +0.14(+0.86%) |
Jan 10, 2018 | 16.10 | 15.90 | 11,761,343 | +0.20(+1.30%) | ||
Jan 09, 2018 | 15.41 | 15.80 | 15.36 | 15.69 | 12,996,750 | +0.35(+2.27%) |
Jan 08, 2018 | 15.40 | 15.40 | 15.25 | 15.34 | 10,474,742 | -0.04(-0.25%) |
Jan 05, 2018 | 15.49 | 15.49 | 15.29 | 15.38 | 7,781,894 | +0.01(+0.05%) |
Jan 04, 2018 | 15.46 | 15.58 | 15.34 | 15.37 | 13,882,815 | +0.06(+0.40%) |
Jan 03, 2018 | 15.30 | 15.35 | 15.21 | 15.31 | 12,258,837 | +0.05(+0.35%) |
Jan 02, 2018 | 15.37 | 15.41 | 15.16 | 15.26 | 7,960,803 | +0.00(+0.00%) |
Dec 29, 2017 | 15.26 | 15.26 | 15.26 | 0 | -0.14(-0.88%) | |
Dec 28, 2017 | 15.37 | 15.40 | 15.27 | 15.40 | 5,509,726 | +0.08(+0.54%) |
Dec 27, 2017 | 15.36 | 15.40 | 15.27 | 15.31 | 6,163,578 | -0.07(-0.44%) |
Dec 26, 2017 | 15.46 | 15.56 | 15.30 | 15.38 | 4,973,202 | -0.08(-0.54%) |
Dec 22, 2017 | 15.55 | 15.57 | 15.38 | 15.46 | 7,262,452 | +0.01(+0.05%) |
Dec 21, 2017 | 15.30 | 15.52 | 15.27 | 15.46 | 8,746,073 | +0.26(+1.69%) |
Dec 20, 2017 | 15.34 | 15.38 | 15.07 | 15.20 | 9,392,057 | -0.02(-0.15%) |
Dec 19, 2017 | 15.30 | 15.36 | 15.21 | 15.22 | 11,858,064 | -0.03(-0.20%) |
Dec 18, 2017 | 15.13 | 15.28 | 15.10 | 15.25 | 14,755,184 | +0.30(+2.02%) |
Dec 15, 2017 | 14.85 | 15.11 | 14.82 | 14.95 | 21,973,812 | +0.18(+1.23%) |
Dec 14, 2017 | 14.99 | 15.08 | 14.71 | 14.77 | 10,931,776 | -0.14(-0.91%) |
Dec 13, 2017 | 15.11 | 15.24 | 14.90 | 14.90 | 12,083,893 | -0.23(-1.50%) |
Dec 12, 2017 | 15.13 | 15.17 | 14.94 | 15.13 | 11,777,092 | +0.20(+1.37%) |
Dec 11, 2017 | 15.03 | 15.18 | 14.85 | 14.93 | 12,665,154 | -0.12(-0.80%) |
Dec 08, 2017 | 14.99 | 15.05 | 14.83 | 15.05 | 13,672,784 | +0.11(+0.76%) |
Dec 07, 2017 | 14.89 | 14.96 | 14.58 | 14.93 | 13,572,453 | +0.27(+1.86%) |
Dec 06, 2017 | 14.55 | 14.87 | 14.53 | 14.66 | 13,442,914 | +0.04(+0.26%) |
Dec 05, 2017 | 14.85 | 14.93 | 14.59 | 14.62 | 12,990,179 | -0.23(-1.53%) |
Dec 04, 2017 | 14.76 | 15.08 | 14.73 | 14.85 | 22,391,932 | +0.38(+2.61%) |
Dec 01, 2017 | 14.38 | 14.53 | 14.14 | 14.47 | 20,633,032 | +0.11(+0.79%) |
Nov 30, 2017 | 14.48 | 14.66 | 14.33 | 14.36 | 26,186,432 | -0.02(-0.16%) |
Nov 29, 2017 | 14.12 | 14.47 | 14.11 | 14.38 | 22,541,890 | +0.40(+2.87%) |
Nov 28, 2017 | 13.68 | 14.01 | 13.62 | 13.98 | 25,621,712 | +0.36(+2.61%) |
Nov 27, 2017 | 13.66 | 13.70 | 13.58 | 13.63 | 11,196,320 | -0.02(-0.14%) |
Nov 24, 2017 | 13.76 | 13.76 | 13.63 | 13.64 | 4,824,481 | -0.02(-0.11%) |
Nov 22, 2017 | 13.77 | 13.82 | 13.65 | 13.66 | 12,241,701 | -0.09(-0.66%) |
Nov 21, 2017 | 13.91 | 13.91 | 13.72 | 13.75 | 11,763,967 | -0.14(-0.98%) |
Nov 20, 2017 | 13.81 | 13.89 | 13.70 | 13.89 | 13,775,817 | +0.11(+0.82%) |
Nov 17, 2017 | 13.55 | 13.80 | 13.54 | 13.77 | 12,701,474 | +0.14(+0.99%) |
Nov 16, 2017 | 13.72 | 13.79 | 13.62 | 13.64 | 9,902,114 | -0.01(-0.05%) |
Nov 15, 2017 | 13.58 | 13.78 | 13.48 | 13.64 | 14,654,027 | -0.08(-0.60%) |
Nov 14, 2017 | 13.43 | 13.75 | 13.40 | 13.73 | 17,036,030 | +0.25(+1.84%) |
Nov 13, 2017 | 13.16 | 13.52 | 13.09 | 13.48 | 11,086,521 | +0.21(+1.59%) |
Nov 10, 2017 | 13.49 | 13.57 | 13.26 | 13.27 | 15,220,890 | -0.16(-1.18%) |
Nov 09, 2017 | 13.39 | 13.55 | 13.20 | 13.43 | 15,916,879 | -0.06(-0.45%) |
Nov 08, 2017 | 13.58 | 13.61 | 13.44 | 13.49 | 15,122,896 | -0.13(-0.94%) |
Nov 07, 2017 | 13.98 | 14.06 | 13.56 | 13.61 | 18,591,904 | -0.36(-2.58%) |
Nov 06, 2017 | 13.89 | 14.02 | 13.83 | 13.98 | 15,917,895 | +0.05(+0.38%) |
Nov 03, 2017 | 13.84 | 13.96 | 13.73 | 13.92 | 11,371,583 | +0.05(+0.38%) |
Nov 02, 2017 | 13.71 | 13.89 | 13.62 | 13.87 | 14,345,301 | +0.12(+0.88%) |
Nov 01, 2017 | 13.79 | 13.97 | 13.74 | 13.75 | 9,950,583 | +0.02(+0.16%) |
Oct 31, 2017 | 13.74 | 13.88 | 13.71 | 13.73 | 11,778,962 | +0.02(+0.11%) |
Oct 30, 2017 | 13.73 | 13.85 | 13.64 | 13.71 | 8,568,881 | -0.11(-0.76%) |
Oct 27, 2017 | 13.88 | 13.91 | 13.78 | 13.82 | 14,136,532 | -0.11(-0.81%) |
Oct 26, 2017 | 13.79 | 14.01 | 13.76 | 13.93 | 19,014,734 | +0.15(+1.09%) |
Oct 25, 2017 | 14.15 | 14.16 | 13.69 | 13.78 | 15,973,135 | -0.11(-0.76%) |
Oct 24, 2017 | 13.95 | 14.10 | 13.86 | 13.89 | 15,585,535 | +0.01(+0.05%) |
Oct 23, 2017 | 13.94 | 14.05 | 13.86 | 13.88 | 13,807,022 | -0.03(-0.22%) |
Oct 20, 2017 | 13.89 | 13.93 | 13.77 | 13.91 | 16,439,557 | +0.18(+1.31%) |
Oct 19, 2017 | 13.52 | 13.76 | 13.36 | 13.73 | 29,656,974 | -0.25(-1.78%) |
Oct 18, 2017 | 13.76 | 14.01 | 13.60 | 13.98 | 34,331,244 | +0.29(+2.14%) |
Oct 17, 2017 | 13.88 | 13.93 | 13.65 | 13.68 | 10,677,348 | -0.18(-1.30%) |
Oct 16, 2017 | 13.70 | 13.89 | 13.67 | 13.86 | 17,616,144 | +0.18(+1.32%) |
Oct 13, 2017 | 13.68 | 13.84 | 13.52 | 13.68 | 17,479,796 | -0.04(-0.27%) |
Oct 12, 2017 | 13.92 | 13.95 | 13.70 | 13.72 | 21,700,892 | -0.15(-1.09%) |
Oct 11, 2017 | 13.98 | 14.02 | 13.86 | 13.87 | 16,455,539 | -0.16(-1.13%) |
Oct 10, 2017 | 13.96 | 14.08 | 13.95 | 14.03 | 15,944,147 | +0.06(+0.43%) |
Oct 09, 2017 | 14.09 | 14.10 | 13.93 | 13.97 | 11,459,684 | -0.09(-0.64%) |
Oct 06, 2017 | 14.16 | 14.31 | 14.04 | 14.06 | 15,586,322 | -0.06(-0.43%) |
Oct 05, 2017 | 13.98 | 14.20 | 13.90 | 14.12 | 18,277,416 | +0.15(+1.08%) |
Oct 04, 2017 | 14.07 | 14.11 | 13.95 | 13.97 | 10,881,931 | -0.13(-0.91%) |
Oct 03, 2017 | 14.22 | 14.27 | 14.04 | 14.10 | 9,002,946 | -0.12(-0.85%) |
Oct 02, 2017 | 14.20 | 14.27 | 14.05 | 14.22 | 15,526,841 | +0.06(+0.43%) |
Sep 29, 2017 | 13.98 | 14.25 | 13.98 | 14.16 | 9,210,072 | +0.12(+0.86%) |
Sep 28, 2017 | 14.06 | 14.08 | 13.86 | 14.04 | 9,663,821 | -0.01(-0.05%) |
Sep 27, 2017 | 14.13 | 13.88 | 14.04 | 14,283,665 | +0.25(+1.80%) | |
Sep 26, 2017 | 13.78 | 13.85 | 13.70 | 13.79 | 7,426,605 | +0.05(+0.38%) |
Sep 25, 2017 | 13.74 | 13.86 | 13.65 | 13.74 | 8,812,623 | -0.04(-0.27%) |
Sep 22, 2017 | 13.69 | 13.81 | 13.58 | 13.78 | 10,226,938 | +0.05(+0.38%) |
Sep 21, 2017 | 13.62 | 13.77 | 13.53 | 13.73 | 19,120,062 | +0.08(+0.55%) |
Sep 20, 2017 | 13.62 | 13.68 | 13.37 | 13.65 | 25,689,342 | +0.02(+0.17%) |
Sep 19, 2017 | 13.61 | 13.70 | 13.51 | 13.63 | 15,851,732 | +0.02(+0.17%) |
Sep 18, 2017 | 13.52 | 13.69 | 13.47 | 13.61 | 12,483,942 | +0.13(+0.95%) |
Sep 15, 2017 | 13.40 | 13.49 | 13.28 | 13.48 | 16,941,926 | +0.03(+0.22%) |
Sep 14, 2017 | 13.48 | 13.62 | 13.40 | 13.45 | 19,422,012 | +0.02(+0.11%) |
Sep 13, 2017 | 13.11 | 13.44 | 13.07 | 13.43 | 17,692,594 | +0.30(+2.29%) |
Sep 12, 2017 | 12.88 | 13.25 | 12.88 | 13.13 | 16,555,522 | +0.32(+2.52%) |
Sep 11, 2017 | 12.67 | 12.92 | 12.67 | 12.81 | 10,714,140 | +0.31(+2.47%) |
Sep 08, 2017 | 12.37 | 12.60 | 12.35 | 12.50 | 10,301,813 | +0.11(+0.91%) |
Sep 07, 2017 | 12.70 | 12.70 | 12.25 | 12.39 | 16,241,659 | -0.33(-2.60%) |
Sep 06, 2017 | 12.70 | 12.85 | 12.63 | 12.72 | 9,498,422 | +0.09(+0.71%) |
Sep 05, 2017 | 12.92 | 12.94 | 12.62 | 12.63 | 15,773,049 | -0.43(-3.28%) |
Sep 01, 2017 | 12.99 | 13.14 | 12.93 | 13.06 | 9,999,628 | +0.11(+0.87%) |
Aug 31, 2017 | 13.06 | 13.09 | 12.94 | 12.94 | 8,567,538 | -0.05(-0.40%) |
Aug 30, 2017 | 13.01 | 13.10 | 12.95 | 13.00 | 8,964,168 | +0.02(+0.17%) |
Aug 29, 2017 | 12.89 | 13.00 | 12.78 | 12.97 | 12,689,056 | -0.11(-0.81%) |
Aug 28, 2017 | 13.24 | 13.29 | 13.07 | 13.08 | 6,481,658 | -0.15(-1.14%) |
Aug 25, 2017 | 13.25 | 13.32 | 13.21 | 13.23 | 8,985,422 | +0.03(+0.26%) |
Aug 24, 2017 | 13.27 | 13.32 | 13.15 | 13.20 | 11,756,910 | -0.03(-0.23%) |
Aug 23, 2017 | 13.05 | 13.30 | 13.05 | 13.23 | 11,390,214 | +0.04(+0.34%) |
Aug 22, 2017 | 13.08 | 13.22 | 13.05 | 13.18 | 10,956,257 | +0.16(+1.21%) |
Aug 21, 2017 | 13.14 | 13.17 | 12.94 | 13.02 | 11,758,832 | -0.13(-1.02%) |
Aug 18, 2017 | 13.26 | 13.32 | 13.10 | 13.16 | 21,590,696 | -0.15(-1.12%) |
Aug 17, 2017 | 13.39 | 13.59 | 13.29 | 13.31 | 48,622,976 | -0.14(-1.06%) |
Aug 16, 2017 | 13.47 | 13.51 | 13.36 | 13.45 | 20,345,670 | +0.05(+0.39%) |
Aug 15, 2017 | 13.53 | 13.62 | 13.39 | 13.40 | 10,413,417 | +0.00(+0.00%) |
Aug 14, 2017 | 13.32 | 13.41 | 13.23 | 13.40 | 11,437,619 | +0.29(+2.23%) |
Aug 11, 2017 | 13.20 | 13.31 | 13.01 | 13.11 | 16,397,822 | -0.07(-0.57%) |
Aug 10, 2017 | 13.42 | 13.44 | 13.17 | 13.18 | 13,997,491 | -0.37(-2.76%) |
Aug 09, 2017 | 13.59 | 13.67 | 13.50 | 13.56 | 10,879,917 | -0.17(-1.25%) |
Aug 08, 2017 | 13.69 | 13.99 | 13.64 | 13.73 | 11,628,499 | +0.02(+0.16%) |
Aug 07, 2017 | 13.80 | 13.84 | 13.68 | 13.71 | 10,873,467 | -0.06(-0.43%) |
Aug 04, 2017 | 13.64 | 13.99 | 13.63 | 13.77 | 19,614,012 | +0.28(+2.05%) |
Aug 03, 2017 | 13.51 | 13.57 | 13.45 | 13.49 | 13,210,405 | -0.03(-0.22%) |
Aug 02, 2017 | 13.53 | 13.62 | 13.49 | 13.52 | 11,589,227 | -0.03(-0.22%) |
Aug 01, 2017 | 13.59 | 13.62 | 13.45 | 13.55 | 12,194,813 | +0.05(+0.39%) |
Jul 31, 2017 | 13.48 | 13.63 | 13.45 | 13.50 | 16,212,430 | +0.10(+0.73%) |
Jul 28, 2017 | 13.52 | 13.57 | 13.26 | 13.40 | 18,533,114 | -0.11(-0.83%) |
Jul 27, 2017 | 13.53 | 13.56 | 13.40 | 13.51 | 18,400,070 | +0.02(+0.17%) |
Jul 26, 2017 | 13.88 | 13.88 | 13.44 | 13.49 | 16,511,622 | -0.34(-2.44%) |
Jul 25, 2017 | 13.95 | 14.03 | 13.81 | 13.83 | 19,572,746 | +0.13(+0.98%) |
Jul 24, 2017 | 13.47 | 13.77 | 13.47 | 13.69 | 16,053,981 | +0.21(+1.55%) |
Jul 21, 2017 | 13.78 | 13.83 | 13.44 | 13.48 | 25,053,322 | -0.26(-1.90%) |
Jul 20, 2017 | 14.02 | 14.03 | 13.58 | 13.74 | 33,111,868 | -0.52(-3.67%) |
Jul 19, 2017 | 14.21 | 14.30 | 14.09 | 14.27 | 13,329,514 | +0.09(+0.63%) |
Jul 18, 2017 | 14.21 | 14.28 | 14.09 | 14.18 | 11,080,790 | -0.14(-0.99%) |
Jul 17, 2017 | 14.35 | 14.35 | 14.20 | 14.32 | 11,670,557 | -0.05(-0.36%) |
Jul 14, 2017 | 14.30 | 14.46 | 14.15 | 14.37 | 14,444,645 | -0.12(-0.83%) |
Jul 13, 2017 | 14.36 | 14.50 | 14.33 | 14.49 | 8,663,407 | +0.16(+1.15%) |
Jul 12, 2017 | 14.33 | 14.42 | 14.21 | 14.33 | 10,448,672 | -0.07(-0.47%) |
Jul 11, 2017 | 14.51 | 14.57 | 14.38 | 14.39 | 12,534,374 | -0.04(-0.26%) |
Jul 10, 2017 | 14.40 | 14.51 | 14.33 | 14.43 | 9,762,918 | +0.05(+0.36%) |
Jul 07, 2017 | 14.28 | 14.43 | 14.19 | 14.38 | 11,588,382 | +0.16(+1.16%) |
Jul 06, 2017 | 14.35 | 14.47 | 14.18 | 14.21 | 13,869,565 | -0.15(-1.04%) |
Jul 05, 2017 | 14.27 | 14.36 | 14.07 | 14.36 | 12,497,313 | +0.13(+0.95%) |