Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 15.45 | 15.74 | 15.22 | 15.34 | 4,240,644 | -0.04(-0.26%) |
Jun 28, 2018 | 16.31 | 16.47 | 15.31 | 15.38 | 4,731,811 | -1.06(-6.45%) |
Jun 27, 2018 | 16.91 | 17.08 | 16.25 | 16.44 | 4,959,172 | -0.43(-2.55%) |
Jun 26, 2018 | 18.86 | 19.04 | 16.79 | 16.87 | 6,244,097 | -2.23(-11.68%) |
Jun 25, 2018 | 19.96 | 20.08 | 18.68 | 19.10 | 3,488,138 | -0.98(-4.88%) |
Jun 22, 2018 | 19.69 | 20.49 | 19.55 | 20.08 | 3,070,884 | +0.63(+3.24%) |
Jun 21, 2018 | 19.70 | 19.91 | 19.18 | 19.45 | 3,500,639 | -0.27(-1.37%) |
Jun 20, 2018 | 19.04 | 19.78 | 19.01 | 19.72 | 3,423,831 | +0.73(+3.84%) |
Jun 19, 2018 | 18.02 | 19.01 | 17.91 | 18.99 | 2,835,085 | +0.72(+3.94%) |
Jun 18, 2018 | 17.58 | 18.29 | 17.19 | 18.27 | 2,990,935 | +0.66(+3.75%) |
Jun 15, 2018 | 18.07 | 17.54 | 17.61 | 2,758,818 | -0.46(-2.55%) | |
Jun 14, 2018 | 18.14 | 18.53 | 17.77 | 18.07 | 3,213,415 | +0.03(+0.17%) |
Jun 13, 2018 | 18.27 | 18.68 | 17.60 | 18.04 | 4,733,027 | -0.26(-1.42%) |
Jun 12, 2018 | 17.00 | 18.74 | 16.90 | 18.30 | 8,138,623 | +1.40(+8.28%) |
Jun 11, 2018 | 16.00 | 17.28 | 15.97 | 16.90 | 5,810,371 | +1.00(+6.29%) |
Jun 08, 2018 | 15.65 | 15.96 | 15.36 | 15.90 | 2,393,408 | +0.25(+1.60%) |
Jun 07, 2018 | 15.28 | 15.92 | 15.28 | 15.65 | 2,778,845 | +0.48(+3.16%) |
Jun 06, 2018 | 15.46 | 15.17 | 3,016,970 | +0.40(+2.71%) | ||
Jun 05, 2018 | 14.48 | 14.95 | 14.41 | 14.77 | 3,350,055 | +0.31(+2.14%) |
Jun 04, 2018 | 15.00 | 15.26 | 14.14 | 14.46 | 5,257,843 | -0.51(-3.41%) |
Jun 01, 2018 | 15.16 | 15.40 | 14.75 | 14.97 | 3,540,590 | -0.12(-0.80%) |
May 31, 2018 | 15.33 | 15.54 | 15.05 | 15.09 | 2,713,427 | -0.24(-1.57%) |
May 30, 2018 | 15.45 | 15.65 | 14.84 | 15.33 | 4,693,307 | -0.05(-0.33%) |
May 29, 2018 | 16.17 | 16.37 | 15.24 | 15.38 | 5,761,171 | -0.94(-5.76%) |
May 25, 2018 | 16.32 | 16.32 | 16.32 | 0 | -0.38(-2.28%) | |
May 24, 2018 | 16.77 | 16.91 | 16.50 | 16.70 | 1,575,911 | -0.09(-0.54%) |
May 23, 2018 | 16.62 | 16.95 | 16.51 | 16.79 | 1,612,842 | +0.09(+0.54%) |
May 22, 2018 | 16.41 | 16.94 | 16.21 | 16.70 | 2,705,951 | +0.18(+1.09%) |
May 21, 2018 | 16.39 | 16.75 | 16.28 | 16.52 | 4,874,924 | +0.31(+1.91%) |
May 18, 2018 | 17.98 | 18.22 | 16.19 | 16.21 | 8,795,803 | -1.83(-10.14%) |
May 17, 2018 | 17.54 | 18.36 | 17.40 | 18.04 | 3,317,971 | +0.46(+2.62%) |
May 16, 2018 | 17.06 | 17.73 | 16.96 | 17.58 | 3,273,610 | +0.58(+3.41%) |
May 15, 2018 | 16.87 | 17.40 | 16.83 | 17.00 | 2,459,877 | +0.00(+0.00%) |
May 14, 2018 | 17.72 | 17.85 | 16.91 | 17.00 | 3,951,645 | -0.68(-3.85%) |
May 11, 2018 | 17.06 | 17.77 | 16.76 | 17.68 | 4,608,119 | +0.66(+3.88%) |
May 10, 2018 | 17.18 | 17.79 | 16.93 | 17.02 | 5,604,854 | -0.11(-0.64%) |
May 09, 2018 | 18.09 | 18.11 | 16.70 | 17.13 | 11,621,075 | -0.88(-4.89%) |
May 08, 2018 | 20.00 | 20.45 | 18.00 | 18.01 | 16,479,731 | -4.15(-18.73%) |
May 07, 2018 | 21.45 | 22.22 | 21.45 | 22.16 | 4,577,141 | +0.79(+3.70%) |
May 04, 2018 | 20.30 | 21.38 | 20.28 | 21.37 | 2,140,419 | +0.89(+4.35%) |
May 03, 2018 | 22.53 | 22.67 | 20.26 | 20.48 | 4,062,728 | -2.05(-9.10%) |
May 02, 2018 | 21.21 | 22.70 | 21.14 | 22.53 | 2,636,571 | +1.30(+6.12%) |
May 01, 2018 | 21.89 | 22.27 | 21.14 | 21.23 | 2,829,269 | -0.67(-3.06%) |
Apr 30, 2018 | 21.97 | 22.55 | 21.60 | 21.90 | 2,448,741 | -0.04(-0.18%) |
Apr 27, 2018 | 21.41 | 21.97 | 21.25 | 21.94 | 1,648,903 | +0.52(+2.43%) |
Apr 26, 2018 | 21.54 | 21.67 | 21.25 | 21.42 | 1,260,158 | +0.14(+0.66%) |
Apr 25, 2018 | 21.14 | 21.41 | 21.09 | 21.28 | 1,337,402 | +0.13(+0.61%) |
Apr 24, 2018 | 21.15 | 21.79 | 20.84 | 21.15 | 2,354,668 | +0.06(+0.28%) |
Apr 23, 2018 | 19.97 | 21.16 | 19.90 | 21.09 | 2,260,057 | +1.08(+5.40%) |
Apr 20, 2018 | 20.41 | 20.53 | 19.94 | 20.01 | 1,889,087 | -0.45(-2.20%) |
Apr 19, 2018 | 20.67 | 20.99 | 20.22 | 20.46 | 1,614,881 | -0.25(-1.21%) |
Apr 18, 2018 | 20.89 | 21.58 | 20.69 | 20.71 | 1,907,076 | +0.02(+0.10%) |
Apr 17, 2018 | 22.30 | 22.55 | 20.25 | 20.69 | 4,489,560 | -1.59(-7.14%) |
Apr 16, 2018 | 21.75 | 22.43 | 21.56 | 22.28 | 1,795,218 | +0.78(+3.63%) |
Apr 13, 2018 | 21.84 | 21.96 | 21.25 | 21.50 | 1,557,300 | -0.30(-1.38%) |
Apr 12, 2018 | 21.11 | 21.88 | 20.97 | 21.80 | 1,752,830 | +0.73(+3.46%) |
Apr 11, 2018 | 20.96 | 21.25 | 20.68 | 21.07 | 1,230,712 | +0.02(+0.10%) |
Apr 10, 2018 | 20.72 | 21.39 | 20.60 | 21.05 | 1,863,843 | +0.58(+2.83%) |
Apr 09, 2018 | 20.96 | 21.16 | 20.44 | 20.47 | 1,494,186 | -0.20(-0.97%) |
Apr 06, 2018 | 20.88 | 21.36 | 20.44 | 20.67 | 1,672,400 | -0.41(-1.94%) |
Apr 05, 2018 | 21.01 | 21.31 | 20.64 | 21.08 | 1,709,429 | +0.15(+0.72%) |
Apr 04, 2018 | 19.88 | 21.01 | 19.84 | 20.93 | 1,431,310 | +0.59(+2.90%) |
Apr 03, 2018 | 19.54 | 20.43 | 19.54 | 20.34 | 1,818,254 | +0.89(+4.58%) |
Apr 02, 2018 | 19.69 | 20.12 | 19.24 | 19.45 | 1,917,384 | -0.40(-2.02%) |
Mar 29, 2018 | 19.85 | 19.85 | 19.85 | 0 | +0.16(+0.81%) | |
Mar 28, 2018 | 19.88 | 20.40 | 19.60 | 19.69 | 1,318,248 | -0.08(-0.40%) |
Mar 27, 2018 | 20.25 | 20.64 | 19.64 | 19.77 | 1,176,862 | -0.40(-1.98%) |
Mar 26, 2018 | 20.00 | 20.24 | 19.34 | 20.17 | 1,284,586 | +0.50(+2.54%) |
Mar 23, 2018 | 20.37 | 20.37 | 19.55 | 19.67 | 1,829,000 | -0.55(-2.72%) |
Mar 22, 2018 | 20.78 | 20.95 | 20.11 | 20.22 | 2,110,304 | -0.77(-3.67%) |
Mar 21, 2018 | 20.56 | 21.48 | 20.37 | 20.99 | 2,736,686 | +0.49(+2.39%) |
Mar 20, 2018 | 20.15 | 20.62 | 19.97 | 20.50 | 1,758,821 | +0.41(+2.04%) |
Mar 19, 2018 | 20.24 | 20.47 | 19.79 | 20.09 | 1,796,409 | -0.30(-1.47%) |
Mar 16, 2018 | 20.28 | 20.73 | 20.16 | 20.39 | 1,765,255 | +0.14(+0.69%) |
Mar 15, 2018 | 20.26 | 20.30 | 19.58 | 20.25 | 1,905,031 | +0.14(+0.70%) |
Mar 14, 2018 | 20.65 | 20.70 | 19.94 | 20.11 | 1,913,059 | -0.56(-2.71%) |
Mar 13, 2018 | 20.50 | 21.00 | 20.34 | 20.67 | 1,897,620 | +0.20(+0.98%) |
Mar 12, 2018 | 20.40 | 21.09 | 20.25 | 20.47 | 2,275,235 | +0.08(+0.39%) |
Mar 09, 2018 | 20.15 | 20.86 | 20.00 | 20.39 | 2,626,454 | +0.34(+1.70%) |
Mar 08, 2018 | 19.91 | 20.40 | 19.64 | 20.05 | 1,700,580 | +0.15(+0.75%) |
Mar 07, 2018 | 20.00 | 19.90 | 2,001,784 | +0.21(+1.07%) | ||
Mar 06, 2018 | 19.20 | 19.85 | 19.00 | 19.69 | 2,483,543 | +0.48(+2.50%) |
Mar 05, 2018 | 18.60 | 19.48 | 18.24 | 19.21 | 3,469,649 | +0.52(+2.78%) |
Mar 02, 2018 | 17.58 | 18.75 | 17.46 | 18.69 | 6,214,438 | +0.96(+5.41%) |
Mar 01, 2018 | 18.11 | 18.68 | 17.23 | 17.73 | 5,218,730 | -0.46(-2.53%) |
Feb 28, 2018 | 18.50 | 18.52 | 16.32 | 18.19 | 14,903,841 | -1.07(-5.56%) |
Feb 27, 2018 | 20.14 | 20.43 | 19.05 | 19.26 | 4,390,966 | -0.76(-3.80%) |
Feb 26, 2018 | 20.85 | 19.81 | 20.02 | 3,750,137 | -0.64(-3.10%) | |
Feb 23, 2018 | 20.70 | 20.95 | 20.06 | 20.66 | 3,079,117 | +0.10(+0.49%) |
Feb 22, 2018 | 20.56 | 9,382,419 | +2.79(+15.70%) | |||
Feb 21, 2018 | 18.51 | 18.88 | 17.75 | 17.77 | 4,214,975 | -0.78(-4.20%) |
Feb 20, 2018 | 19.10 | 19.57 | 18.49 | 18.55 | 3,271,992 | -0.69(-3.59%) |
Feb 16, 2018 | 19.24 | 19.24 | 19.24 | 0 | +0.62(+3.33%) | |
Feb 15, 2018 | 19.26 | 17.83 | 18.62 | 3,931,881 | -0.09(-0.48%) | |
Feb 14, 2018 | 17.50 | 19.15 | 17.24 | 18.71 | 6,097,742 | +0.11(+0.59%) |
Feb 13, 2018 | 18.35 | 18.60 | 5,235,556 | -1.57(-7.78%) | ||
Feb 12, 2018 | 20.14 | 20.36 | 19.17 | 20.17 | 2,755,916 | +0.26(+1.31%) |
Feb 09, 2018 | 20.36 | 20.40 | 18.52 | 19.91 | 4,293,171 | -0.19(-0.95%) |
Feb 08, 2018 | 21.76 | 21.78 | 20.07 | 20.10 | 2,009,807 | -1.46(-6.77%) |
Feb 07, 2018 | 21.29 | 21.57 | 21.09 | 21.56 | 1,536,482 | +0.29(+1.36%) |
Feb 06, 2018 | 20.59 | 22.00 | 20.56 | 21.27 | 2,927,071 | -0.07(-0.33%) |
Feb 05, 2018 | 21.94 | 22.50 | 21.15 | 21.34 | 2,338,039 | -0.93(-4.18%) |
Feb 02, 2018 | 22.00 | 22.74 | 21.84 | 22.27 | 2,264,513 | +0.06(+0.27%) |
Feb 01, 2018 | 22.58 | 22.69 | 22.09 | 22.21 | 2,137,527 | -0.72(-3.14%) |
Jan 31, 2018 | 23.31 | 23.65 | 22.51 | 22.93 | 1,809,148 | -0.28(-1.21%) |
Jan 30, 2018 | 23.70 | 23.73 | 23.54 | 23.21 | 2,405,007 | -0.77(-3.21%) |
Jan 29, 2018 | 24.02 | 24.90 | 23.42 | 23.98 | 2,199,856 | -0.17(-0.70%) |
Jan 26, 2018 | 22.95 | 24.17 | 22.22 | 24.15 | 3,196,873 | +1.27(+5.55%) |
Jan 25, 2018 | 23.35 | 23.70 | 22.68 | 22.88 | 2,222,231 | -0.44(-1.89%) |
Jan 24, 2018 | 24.12 | 24.46 | 23.22 | 23.32 | 1,658,722 | -0.81(-3.36%) |
Jan 23, 2018 | 24.27 | 24.76 | 23.75 | 24.13 | 2,093,164 | -0.16(-0.66%) |
Jan 22, 2018 | 23.75 | 24.97 | 23.75 | 24.29 | 2,603,179 | +0.37(+1.55%) |
Jan 19, 2018 | 22.43 | 24.19 | 22.17 | 23.92 | 5,815,042 | +1.49(+6.64%) |
Jan 18, 2018 | 22.26 | 23.28 | 21.51 | 22.43 | 8,082,204 | +1.37(+6.51%) |
Jan 17, 2018 | 21.01 | 21.29 | 20.10 | 21.06 | 5,026,934 | +0.13(+0.62%) |
Jan 16, 2018 | 24.75 | 24.89 | 20.56 | 20.93 | 8,762,978 | -3.67(-14.92%) |
Jan 12, 2018 | 24.60 | 24.60 | 24.60 | 0 | +0.30(+1.23%) | |
Jan 11, 2018 | 23.09 | 25.14 | 23.09 | 24.30 | 3,635,610 | +1.21(+5.24%) |
Jan 10, 2018 | 23.34 | 23.09 | 1,292,441 | +0.34(+1.49%) | ||
Jan 09, 2018 | 23.00 | 23.05 | 22.33 | 22.75 | 2,137,363 | -0.25(-1.09%) |
Jan 08, 2018 | 23.32 | 23.44 | 21.75 | 23.00 | 3,094,478 | -0.48(-2.04%) |
Jan 05, 2018 | 23.59 | 23.85 | 23.01 | 23.48 | 1,550,826 | +0.00(+0.00%) |
Jan 04, 2018 | 23.31 | 23.52 | 22.80 | 23.48 | 1,566,492 | +0.39(+1.69%) |
Jan 03, 2018 | 23.22 | 23.43 | 22.77 | 23.09 | 1,449,958 | +0.00(+0.00%) |
Jan 02, 2018 | 22.21 | 23.44 | 21.90 | 23.09 | 3,053,572 | +0.99(+4.48%) |
Dec 29, 2017 | 22.10 | 22.10 | 22.10 | 0 | -0.51(-2.26%) | |
Dec 28, 2017 | 22.43 | 22.67 | 22.12 | 22.61 | 1,345,446 | +0.19(+0.85%) |
Dec 27, 2017 | 22.88 | 23.18 | 22.37 | 22.42 | 2,096,520 | -0.47(-2.05%) |
Dec 26, 2017 | 22.46 | 22.91 | 22.38 | 22.89 | 1,315,413 | +0.40(+1.78%) |
Dec 22, 2017 | 22.73 | 22.75 | 22.32 | 22.49 | 1,345,253 | -0.29(-1.27%) |
Dec 21, 2017 | 22.66 | 22.96 | 22.47 | 22.78 | 1,230,845 | +0.21(+0.93%) |
Dec 20, 2017 | 23.15 | 23.19 | 22.36 | 22.57 | 2,186,148 | -0.38(-1.66%) |
Dec 19, 2017 | 23.99 | 24.30 | 22.77 | 22.95 | 3,639,967 | -1.03(-4.30%) |
Dec 18, 2017 | 22.75 | 24.06 | 22.74 | 23.98 | 3,558,813 | +1.43(+6.34%) |
Dec 15, 2017 | 21.70 | 22.90 | 21.69 | 22.55 | 3,975,822 | +0.94(+4.35%) |
Dec 14, 2017 | 21.92 | 22.29 | 21.16 | 21.61 | 1,623,373 | -0.37(-1.68%) |
Dec 13, 2017 | 21.45 | 22.70 | 21.33 | 21.98 | 2,395,621 | +0.28(+1.29%) |
Dec 12, 2017 | 21.46 | 22.27 | 21.40 | 21.70 | 3,442,599 | +0.23(+1.07%) |
Dec 11, 2017 | 20.22 | 21.58 | 20.16 | 21.47 | 3,159,658 | +1.26(+6.23%) |
Dec 08, 2017 | 20.34 | 20.55 | 19.97 | 20.21 | 2,113,036 | +0.00(+0.00%) |
Dec 07, 2017 | 19.40 | 20.71 | 19.26 | 2,570,331 | +0.00(+0.00%) | |
Dec 06, 2017 | 19.15 | 19.98 | 18.92 | 19.70 | 2,310,281 | +0.43(+2.23%) |
Dec 05, 2017 | 19.85 | 20.15 | 19.26 | 19.27 | 1,554,831 | -0.66(-3.31%) |
Dec 04, 2017 | 20.48 | 21.06 | 19.86 | 19.93 | 3,542,057 | -0.34(-1.68%) |
Dec 01, 2017 | 18.93 | 20.75 | 18.90 | 20.27 | 8,087,801 | +1.32(+6.97%) |
Nov 30, 2017 | 18.79 | 19.18 | 18.49 | 18.95 | 2,396,937 | +0.13(+0.69%) |
Nov 29, 2017 | 18.39 | 18.86 | 18.25 | 18.82 | 2,064,169 | +0.41(+2.23%) |
Nov 28, 2017 | 18.62 | 18.86 | 18.18 | 18.41 | 2,216,535 | -0.21(-1.13%) |
Nov 27, 2017 | 18.80 | 18.00 | 18.62 | 2,325,314 | +0.55(+3.04%) | |
Nov 24, 2017 | 18.23 | 18.68 | 18.03 | 18.07 | 1,397,197 | -0.08(-0.44%) |
Nov 22, 2017 | 18.47 | 18.53 | 18.02 | 18.15 | 1,984,781 | -0.36(-1.94%) |
Nov 21, 2017 | 19.01 | 19.50 | 18.35 | 18.51 | 5,051,931 | -0.58(-3.04%) |
Nov 20, 2017 | 17.59 | 19.14 | 17.51 | 19.09 | 5,459,951 | +1.40(+7.91%) |
Nov 17, 2017 | 17.56 | 17.91 | 17.45 | 17.69 | 3,950,592 | -0.02(-0.11%) |
Nov 16, 2017 | 17.41 | 18.01 | 17.05 | 17.71 | 5,655,965 | +0.51(+2.97%) |
Nov 15, 2017 | 17.52 | 17.67 | 17.04 | 17.20 | 5,734,273 | -0.69(-3.86%) |
Nov 14, 2017 | 19.18 | 19.34 | 17.37 | 17.89 | 6,368,168 | -1.41(-7.31%) |
Nov 13, 2017 | 18.96 | 20.16 | 18.50 | 19.30 | 7,741,366 | -0.26(-1.33%) |
Nov 10, 2017 | 22.75 | 22.95 | 18.51 | 19.56 | 20,203,800 | -0.45(-2.25%) |
Nov 09, 2017 | 20.61 | 21.67 | 19.24 | 20.01 | 8,584,144 | -0.98(-4.67%) |
Nov 08, 2017 | 20.92 | 21.15 | 20.30 | 20.99 | 3,567,724 | +0.05(+0.24%) |
Nov 07, 2017 | 24.19 | 24.98 | 19.95 | 20.94 | 16,047,932 | -4.45(-17.53%) |
Nov 06, 2017 | 24.15 | 25.63 | 24.00 | 25.39 | 3,477,128 | +1.15(+4.74%) |
Nov 03, 2017 | 23.69 | 24.63 | 23.59 | 24.24 | 2,521,174 | +0.44(+1.85%) |
Nov 02, 2017 | 24.24 | 24.44 | 23.75 | 23.80 | 1,941,639 | -0.60(-2.46%) |
Nov 01, 2017 | 25.10 | 25.40 | 24.20 | 24.40 | 2,182,232 | -0.47(-1.89%) |
Oct 31, 2017 | 24.74 | 25.23 | 24.59 | 24.87 | 2,562,842 | -0.11(-0.44%) |
Oct 30, 2017 | 24.37 | 26.04 | 24.20 | 24.98 | 4,295,522 | +0.57(+2.34%) |
Oct 27, 2017 | 24.25 | 24.50 | 23.73 | 24.41 | 2,134,987 | +0.16(+0.66%) |
Oct 26, 2017 | 24.20 | 24.64 | 24.02 | 24.25 | 1,825,067 | +0.18(+0.75%) |
Oct 25, 2017 | 23.97 | 24.34 | 23.25 | 24.07 | 3,076,832 | -0.07(-0.29%) |
Oct 24, 2017 | 24.22 | 24.43 | 23.88 | 24.14 | 2,919,525 | -0.15(-0.62%) |
Oct 23, 2017 | 24.64 | 24.91 | 24.10 | 24.29 | 3,339,857 | -0.16(-0.65%) |
Oct 20, 2017 | 24.77 | 25.16 | 24.27 | 24.45 | 4,787,923 | -0.14(-0.57%) |
Oct 19, 2017 | 25.33 | 25.75 | 24.15 | 24.59 | 5,155,144 | -0.85(-3.34%) |
Oct 18, 2017 | 25.36 | 25.78 | 24.84 | 25.44 | 3,480,239 | +0.09(+0.36%) |
Oct 17, 2017 | 25.55 | 25.95 | 25.33 | 25.35 | 2,157,986 | -0.31(-1.21%) |
Oct 16, 2017 | 26.20 | 26.24 | 25.52 | 25.66 | 2,661,458 | -0.61(-2.32%) |
Oct 13, 2017 | 26.55 | 26.59 | 25.60 | 26.27 | 4,290,549 | -0.10(-0.38%) |
Oct 12, 2017 | 26.13 | 26.83 | 26.01 | 26.37 | 3,134,474 | +0.13(+0.50%) |
Oct 11, 2017 | 26.57 | 27.27 | 25.90 | 26.24 | 4,245,504 | -0.48(-1.80%) |
Oct 10, 2017 | 26.04 | 26.89 | 25.44 | 26.72 | 4,758,239 | +0.73(+2.81%) |
Oct 09, 2017 | 25.58 | 26.38 | 25.35 | 25.99 | 4,465,324 | +0.70(+2.77%) |
Oct 06, 2017 | 24.80 | 25.35 | 24.52 | 25.29 | 4,380,481 | +0.84(+3.44%) |
Oct 05, 2017 | 25.04 | 25.68 | 24.30 | 24.45 | 4,125,100 | -0.53(-2.12%) |
Oct 04, 2017 | 23.93 | 25.17 | 23.93 | 24.98 | 5,727,354 | +1.00(+4.17%) |
Oct 03, 2017 | 23.72 | 24.12 | 23.19 | 23.98 | 5,213,070 | +0.36(+1.52%) |
Oct 02, 2017 | 22.39 | 23.80 | 21.85 | 23.62 | 5,463,804 | +1.26(+5.64%) |
Sep 29, 2017 | 23.45 | 23.74 | 22.35 | 22.36 | 6,266,373 | -1.23(-5.21%) |
Sep 28, 2017 | 23.65 | 24.05 | 23.41 | 23.59 | 4,226,705 | -0.12(-0.51%) |
Sep 27, 2017 | 24.05 | 23.00 | 23.71 | 5,430,444 | +0.58(+2.51%) | |
Sep 26, 2017 | 22.83 | 23.72 | 22.83 | 23.13 | 4,077,740 | +0.27(+1.18%) |
Sep 25, 2017 | 23.53 | 24.07 | 22.61 | 22.86 | 5,904,361 | -0.69(-2.93%) |
Sep 22, 2017 | 22.91 | 23.79 | 22.70 | 23.55 | 4,458,286 | +0.39(+1.68%) |
Sep 21, 2017 | 22.53 | 23.63 | 22.31 | 23.16 | 5,272,727 | +0.62(+2.75%) |
Sep 20, 2017 | 21.72 | 22.89 | 21.72 | 22.54 | 5,627,353 | +0.80(+3.68%) |
Sep 19, 2017 | 21.58 | 21.93 | 20.98 | 21.74 | 5,690,160 | +0.36(+1.68%) |
Sep 18, 2017 | 20.50 | 21.57 | 20.39 | 21.38 | 7,482,042 | +0.81(+3.94%) |
Sep 15, 2017 | 21.04 | 21.48 | 20.21 | 20.57 | 11,110,987 | -0.40(-1.91%) |
Sep 14, 2017 | 22.55 | 22.92 | 20.90 | 20.97 | 13,555,818 | -2.96(-12.37%) |
Sep 13, 2017 | 23.54 | 24.13 | 23.35 | 23.93 | 5,098,826 | +0.33(+1.40%) |
Sep 12, 2017 | 23.51 | 24.20 | 23.25 | 23.60 | 7,716,910 | +0.03(+0.13%) |
Sep 11, 2017 | 23.32 | 24.00 | 22.08 | 23.57 | 10,288,562 | +0.39(+1.68%) |
Sep 08, 2017 | 22.30 | 23.22 | 21.83 | 23.18 | 7,143,513 | +0.68(+3.02%) |
Sep 07, 2017 | 21.65 | 22.63 | 21.59 | 22.50 | 7,996,161 | +1.13(+5.29%) |
Sep 06, 2017 | 20.54 | 21.60 | 20.35 | 21.37 | 8,874,340 | +0.92(+4.50%) |
Sep 05, 2017 | 20.46 | 20.79 | 19.71 | 20.45 | 7,695,330 | -0.29(-1.40%) |
Sep 01, 2017 | 21.81 | 22.91 | 19.81 | 20.74 | 16,252,485 | -1.00(-4.60%) |
Aug 31, 2017 | 20.13 | 21.85 | 20.13 | 21.74 | 9,717,510 | +1.61(+8.00%) |
Aug 30, 2017 | 18.94 | 20.19 | 18.70 | 20.13 | 6,501,267 | +1.21(+6.40%) |
Aug 29, 2017 | 18.04 | 19.00 | 17.99 | 18.92 | 6,097,486 | +0.61(+3.33%) |
Aug 28, 2017 | 17.14 | 18.61 | 17.08 | 18.31 | 8,662,489 | +1.09(+6.33%) |
Aug 25, 2017 | 18.87 | 19.00 | 16.62 | 17.22 | 16,865,136 | -1.47(-7.87%) |
Aug 24, 2017 | 18.10 | 18.81 | 17.84 | 18.69 | 5,114,196 | +0.61(+3.37%) |
Aug 23, 2017 | 18.11 | 18.62 | 17.78 | 18.08 | 5,981,189 | -0.16(-0.88%) |
Aug 22, 2017 | 17.41 | 18.25 | 17.36 | 18.24 | 5,878,715 | +0.88(+5.07%) |
Aug 21, 2017 | 17.05 | 17.76 | 17.03 | 17.36 | 7,048,722 | +0.40(+2.36%) |
Aug 18, 2017 | 18.43 | 18.44 | 16.88 | 16.96 | 12,040,098 | -1.55(-8.37%) |
Aug 17, 2017 | 18.77 | 19.62 | 18.32 | 18.51 | 9,213,019 | -0.38(-2.01%) |
Aug 16, 2017 | 20.25 | 20.46 | 18.55 | 18.89 | 11,127,919 | -1.29(-6.39%) |
Aug 15, 2017 | 19.44 | 20.49 | 18.84 | 20.18 | 11,384,718 | +0.60(+3.06%) |
Aug 14, 2017 | 18.89 | 19.76 | 18.58 | 19.58 | 11,957,864 | +0.93(+4.99%) |
Aug 11, 2017 | 18.05 | 18.90 | 17.66 | 18.65 | 13,813,673 | +0.25(+1.36%) |
Aug 10, 2017 | 17.57 | 18.60 | 17.07 | 18.40 | 17,766,548 | +0.83(+4.72%) |
Aug 09, 2017 | 14.75 | 17.99 | 14.70 | 17.57 | 28,836,312 | +3.29(+23.04%) |
Aug 08, 2017 | 15.35 | 15.61 | 14.12 | 14.28 | 14,400,376 | -0.96(-6.30%) |
Aug 07, 2017 | 14.21 | 15.31 | 13.91 | 15.24 | 8,739,540 | +0.92(+6.42%) |
Aug 04, 2017 | 13.00 | 14.43 | 13.00 | 14.32 | 11,511,820 | +1.34(+10.32%) |
Aug 03, 2017 | 13.11 | 13.44 | 12.70 | 12.98 | 6,674,084 | -0.09(-0.69%) |
Aug 02, 2017 | 14.43 | 14.63 | 13.03 | 13.07 | 9,330,513 | -1.42(-9.80%) |
Aug 01, 2017 | 13.50 | 14.72 | 13.20 | 14.49 | 16,348,175 | +0.82(+6.00%) |
Jul 31, 2017 | 16.03 | 16.09 | 13.61 | 13.67 | 25,456,248 | -3.67(-21.16%) |
Jul 28, 2017 | 17.39 | 17.81 | 17.09 | 17.34 | 6,339,895 | -0.03(-0.17%) |
Jul 27, 2017 | 16.69 | 17.62 | 16.59 | 17.37 | 7,579,758 | +0.72(+4.32%) |
Jul 26, 2017 | 16.63 | 16.90 | 16.15 | 16.65 | 5,714,864 | +0.24(+1.46%) |
Jul 25, 2017 | 16.41 | 7,704,014 | +0.41(+2.56%) | |||
Jul 24, 2017 | 15.80 | 16.38 | 15.44 | 16.00 | 5,930,030 | +0.20(+1.27%) |
Jul 21, 2017 | 16.55 | 16.72 | 15.46 | 15.80 | 8,712,299 | -0.88(-5.28%) |
Jul 20, 2017 | 17.40 | 16.27 | 16.68 | 13,171,118 | -0.85(-4.85%) | |
Jul 19, 2017 | 16.05 | 17.70 | 15.84 | 17.53 | 14,764,220 | +1.42(+8.81%) |
Jul 18, 2017 | 15.74 | 16.37 | 15.13 | 16.11 | 14,528,357 | +0.36(+2.29%) |
Jul 17, 2017 | 15.20 | 16.21 | 14.94 | 15.75 | 14,623,837 | +0.53(+3.48%) |
Jul 14, 2017 | 14.94 | 15.50 | 14.40 | 15.22 | 10,542,674 | +0.15(+1.00%) |
Jul 13, 2017 | 12.97 | 15.33 | 12.97 | 15.07 | 24,433,148 | +2.05(+15.75%) |
Jul 12, 2017 | 12.46 | 13.10 | 12.00 | 13.02 | 9,544,723 | +0.65(+5.25%) |
Jul 11, 2017 | 11.76 | 12.54 | 11.76 | 12.37 | 9,782,885 | +0.51(+4.30%) |
Jul 10, 2017 | 11.75 | 12.07 | 11.27 | 11.86 | 4,810,822 | +0.18(+1.54%) |
Jul 07, 2017 | 11.16 | 11.69 | 11.13 | 11.68 | 4,644,200 | +0.51(+4.57%) |
Jul 06, 2017 | 10.90 | 11.49 | 10.85 | 11.17 | 5,817,304 | +0.14(+1.27%) |
Jul 05, 2017 | 11.25 | 11.38 | 10.72 | 11.03 | 5,354,391 | -0.30(-2.65%) |