Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 17.77 | 18.01 | 17.55 | 17.92 | 5,051,198 | +0.26(+1.48%) |
Jul 30, 2018 | 17.80 | 17.81 | 17.61 | 17.66 | 3,055,284 | -0.16(-0.89%) |
Jul 27, 2018 | 17.87 | 17.98 | 17.72 | 17.82 | 3,070,982 | +0.03(+0.18%) |
Jul 26, 2018 | 17.80 | 18.13 | 17.76 | 17.79 | 4,576,475 | -0.02(-0.09%) |
Jul 25, 2018 | 17.52 | 17.91 | 17.37 | 17.80 | 9,561,100 | +0.46(+2.66%) |
Jul 24, 2018 | 18.54 | 18.54 | 17.26 | 17.34 | 12,630,691 | -0.13(-0.73%) |
Jul 23, 2018 | 17.07 | 17.52 | 17.07 | 17.47 | 7,658,087 | +0.40(+2.33%) |
Jul 20, 2018 | 17.34 | 17.37 | 17.02 | 17.07 | 5,684,816 | -0.29(-1.69%) |
Jul 19, 2018 | 17.37 | 17.69 | 17.05 | 17.37 | 13,269,274 | -0.56(-3.10%) |
Jul 18, 2018 | 17.70 | 17.94 | 17.70 | 17.92 | 6,998,264 | +0.23(+1.30%) |
Jul 17, 2018 | 18.24 | 18.27 | 17.68 | 17.69 | 9,931,289 | -1.14(-6.08%) |
Jul 16, 2018 | 18.47 | 18.89 | 18.36 | 18.84 | 5,368,121 | +0.32(+1.72%) |
Jul 13, 2018 | 18.38 | 18.58 | 18.38 | 18.52 | 2,965,543 | +0.05(+0.26%) |
Jul 12, 2018 | 18.47 | 18.52 | 18.19 | 18.47 | 4,693,144 | +0.00(+0.00%) |
Jul 11, 2018 | 18.43 | 18.47 | 5,793,045 | -0.21(-1.15%) | ||
Jul 10, 2018 | 18.36 | 18.72 | 18.34 | 18.69 | 4,372,581 | +0.33(+1.82%) |
Jul 09, 2018 | 18.19 | 18.38 | 18.12 | 18.35 | 3,655,673 | +0.18(+1.01%) |
Jul 06, 2018 | 17.83 | 18.20 | 17.75 | 18.17 | 3,009,555 | +0.37(+2.05%) |
Jul 05, 2018 | 17.80 | 17.90 | 17.57 | 17.80 | 4,725,788 | +0.06(+0.31%) |
Jul 03, 2018 | 17.75 | 17.75 | 17.75 | 0 | -0.56(-3.04%) | |
Jul 02, 2018 | 18.48 | 18.51 | 18.04 | 18.30 | 4,643,872 | -0.33(-1.75%) |
Jun 29, 2018 | 18.94 | 18.94 | 18.62 | 18.63 | 2,853,273 | -0.21(-1.14%) |
Jun 28, 2018 | 18.57 | 18.86 | 18.41 | 18.85 | 3,740,681 | +0.30(+1.63%) |
Jun 27, 2018 | 18.77 | 18.85 | 18.53 | 18.54 | 3,022,397 | -0.23(-1.23%) |
Jun 26, 2018 | 18.66 | 18.86 | 18.64 | 18.77 | 2,897,767 | +0.03(+0.17%) |
Jun 25, 2018 | 18.97 | 19.23 | 18.65 | 18.74 | 4,642,635 | -0.26(-1.38%) |
Jun 22, 2018 | 18.81 | 19.08 | 18.76 | 19.00 | 8,983,707 | +0.29(+1.57%) |
Jun 21, 2018 | 18.61 | 18.85 | 18.54 | 18.71 | 2,937,322 | +0.10(+0.51%) |
Jun 20, 2018 | 18.60 | 18.71 | 18.52 | 18.61 | 1,958,684 | +0.05(+0.26%) |
Jun 19, 2018 | 18.61 | 18.73 | 18.47 | 18.57 | 3,065,238 | -0.21(-1.14%) |
Jun 18, 2018 | 18.61 | 18.79 | 18.48 | 18.78 | 3,068,028 | +0.05(+0.25%) |
Jun 15, 2018 | 18.76 | 18.58 | 18.73 | 4,384,968 | -0.01(-0.04%) | |
Jun 14, 2018 | 18.59 | 18.94 | 18.59 | 18.74 | 4,834,107 | +0.21(+1.16%) |
Jun 13, 2018 | 18.82 | 18.85 | 18.52 | 18.53 | 3,793,320 | -0.12(-0.64%) |
Jun 12, 2018 | 18.68 | 18.75 | 18.51 | 18.65 | 4,995,911 | -0.10(-0.55%) |
Jun 11, 2018 | 18.37 | 18.86 | 18.37 | 18.75 | 3,047,032 | +0.37(+2.03%) |
Jun 08, 2018 | 18.24 | 18.39 | 18.24 | 18.38 | 3,042,451 | +0.10(+0.57%) |
Jun 07, 2018 | 18.28 | 18.42 | 18.17 | 18.27 | 1,906,549 | +0.02(+0.09%) |
Jun 06, 2018 | 18.26 | 18.05 | 18.26 | 2,406,470 | +0.11(+0.61%) | |
Jun 05, 2018 | 18.03 | 18.19 | 18.00 | 18.15 | 2,945,123 | +0.04(+0.22%) |
Jun 04, 2018 | 18.00 | 18.14 | 17.91 | 18.11 | 3,309,073 | +0.17(+0.93%) |
Jun 01, 2018 | 17.88 | 17.96 | 17.70 | 17.94 | 3,423,631 | +0.14(+0.80%) |
May 31, 2018 | 17.84 | 17.84 | 17.59 | 17.80 | 4,116,008 | -0.01(-0.04%) |
May 30, 2018 | 17.84 | 17.85 | 17.68 | 17.80 | 3,859,399 | -0.02(-0.13%) |
May 29, 2018 | 17.99 | 18.10 | 17.70 | 17.83 | 4,161,108 | -0.30(-1.65%) |
May 25, 2018 | 18.13 | 18.13 | 18.13 | 0 | -0.09(-0.52%) | |
May 24, 2018 | 18.23 | 18.39 | 18.16 | 18.22 | 3,005,035 | -0.03(-0.17%) |
May 23, 2018 | 18.50 | 18.52 | 18.08 | 18.25 | 5,650,975 | -0.46(-2.48%) |
May 22, 2018 | 18.81 | 18.90 | 18.71 | 18.72 | 2,621,289 | -0.02(-0.13%) |
May 21, 2018 | 18.83 | 18.89 | 18.73 | 18.74 | 4,027,218 | +0.02(+0.13%) |
May 18, 2018 | 18.85 | 18.99 | 18.66 | 18.72 | 5,224,018 | -0.13(-0.67%) |
May 17, 2018 | 18.95 | 19.05 | 18.78 | 18.84 | 3,629,956 | -0.09(-0.46%) |
May 16, 2018 | 19.10 | 19.23 | 18.88 | 18.93 | 3,772,932 | -0.13(-0.66%) |
May 15, 2018 | 18.99 | 19.09 | 18.87 | 19.06 | 3,083,883 | -0.02(-0.08%) |
May 14, 2018 | 19.10 | 19.14 | 18.94 | 19.07 | 2,783,690 | -0.03(-0.16%) |
May 11, 2018 | 19.09 | 19.27 | 18.97 | 19.10 | 4,032,897 | +0.04(+0.21%) |
May 10, 2018 | 18.73 | 19.09 | 18.66 | 19.06 | 5,875,907 | +0.39(+2.07%) |
May 09, 2018 | 18.54 | 18.75 | 18.42 | 18.68 | 4,509,558 | +0.19(+1.02%) |
May 08, 2018 | 18.47 | 18.73 | 18.43 | 18.49 | 4,682,708 | -0.06(-0.30%) |
May 07, 2018 | 18.66 | 18.69 | 18.39 | 18.54 | 3,389,871 | -0.09(-0.47%) |
May 04, 2018 | 18.19 | 18.73 | 18.11 | 18.63 | 4,754,769 | +0.39(+2.16%) |
May 03, 2018 | 18.06 | 18.28 | 17.89 | 18.24 | 3,339,339 | +0.18(+1.00%) |
May 02, 2018 | 18.42 | 18.44 | 18.02 | 18.06 | 5,973,695 | -0.39(-2.09%) |
May 01, 2018 | 18.45 | 18.51 | 18.10 | 18.44 | 5,947,368 | -0.13(-0.72%) |
Apr 30, 2018 | 18.95 | 19.09 | 18.58 | 18.58 | 7,105,261 | -0.24(-1.26%) |
Apr 27, 2018 | 19.97 | 20.29 | 18.81 | 18.81 | 10,573,073 | -0.47(-2.45%) |
Apr 26, 2018 | 19.19 | 19.43 | 19.00 | 19.28 | 8,050,138 | +0.11(+0.57%) |
Apr 25, 2018 | 18.97 | 19.26 | 18.86 | 19.17 | 3,735,661 | +0.17(+0.87%) |
Apr 24, 2018 | 19.15 | 19.22 | 18.91 | 19.01 | 6,570,237 | +0.02(+0.12%) |
Apr 23, 2018 | 18.93 | 19.10 | 18.82 | 18.99 | 5,094,280 | +0.09(+0.50%) |
Apr 20, 2018 | 19.38 | 19.42 | 18.76 | 18.89 | 8,515,941 | -0.52(-2.68%) |
Apr 19, 2018 | 19.16 | 19.72 | 19.16 | 19.41 | 8,674,394 | +0.43(+2.28%) |
Apr 18, 2018 | 19.18 | 19.27 | 18.97 | 18.98 | 5,230,155 | -0.20(-1.03%) |
Apr 17, 2018 | 19.06 | 19.52 | 19.00 | 19.17 | 8,422,649 | +0.37(+1.97%) |
Apr 16, 2018 | 18.51 | 18.94 | 18.28 | 18.80 | 9,842,433 | +0.43(+2.36%) |
Apr 13, 2018 | 18.43 | 18.49 | 18.29 | 18.37 | 5,101,581 | +0.02(+0.13%) |
Apr 12, 2018 | 18.39 | 18.55 | 18.24 | 18.35 | 3,845,986 | +0.06(+0.30%) |
Apr 11, 2018 | 18.54 | 18.62 | 18.29 | 18.29 | 3,949,468 | -0.36(-1.94%) |
Apr 10, 2018 | 18.58 | 18.82 | 18.49 | 18.65 | 6,758,169 | +0.35(+1.94%) |
Apr 09, 2018 | 18.40 | 18.57 | 18.28 | 18.30 | 3,703,134 | +0.07(+0.39%) |
Apr 06, 2018 | 18.17 | 18.48 | 18.02 | 18.23 | 4,413,114 | -0.11(-0.60%) |
Apr 05, 2018 | 18.31 | 18.43 | 18.08 | 18.34 | 4,076,209 | +0.13(+0.69%) |
Apr 04, 2018 | 17.67 | 18.23 | 17.66 | 18.21 | 5,597,876 | +0.33(+1.85%) |
Apr 03, 2018 | 17.88 | 17.96 | 17.71 | 17.88 | 4,579,045 | +0.03(+0.18%) |
Apr 02, 2018 | 18.14 | 18.28 | 17.65 | 17.85 | 5,672,174 | -0.28(-1.56%) |
Mar 29, 2018 | 18.13 | 18.13 | 18.13 | 0 | +0.14(+0.79%) | |
Mar 28, 2018 | 18.02 | 18.36 | 17.97 | 17.99 | 6,380,089 | +0.08(+0.44%) |
Mar 27, 2018 | 18.02 | 18.19 | 17.84 | 17.91 | 4,994,393 | +0.02(+0.09%) |
Mar 26, 2018 | 17.62 | 17.95 | 17.45 | 17.90 | 5,320,749 | +0.55(+3.18%) |
Mar 23, 2018 | 17.50 | 17.67 | 17.34 | 17.35 | 6,236,838 | -0.16(-0.90%) |
Mar 22, 2018 | 17.86 | 17.99 | 17.48 | 17.50 | 7,487,149 | -0.54(-2.97%) |
Mar 21, 2018 | 18.03 | 18.17 | 17.87 | 18.04 | 4,588,396 | +0.02(+0.13%) |
Mar 20, 2018 | 18.49 | 18.67 | 17.98 | 18.02 | 7,006,234 | -0.42(-2.26%) |
Mar 19, 2018 | 18.50 | 18.67 | 18.28 | 18.43 | 6,678,175 | -0.13(-0.72%) |
Mar 16, 2018 | 18.61 | 18.80 | 18.53 | 18.57 | 20,278,588 | +0.02(+0.09%) |
Mar 15, 2018 | 18.50 | 18.58 | 18.35 | 18.55 | 5,002,372 | +0.09(+0.51%) |
Mar 14, 2018 | 18.60 | 18.62 | 18.40 | 18.46 | 5,796,487 | +0.00(+0.00%) |
Mar 13, 2018 | 18.73 | 18.76 | 18.41 | 18.46 | 7,573,507 | -0.23(-1.22%) |
Mar 12, 2018 | 18.86 | 18.91 | 18.58 | 18.69 | 7,150,332 | -0.16(-0.84%) |
Mar 09, 2018 | 18.65 | 18.85 | 18.42 | 18.84 | 5,347,186 | +0.22(+1.18%) |
Mar 08, 2018 | 18.54 | 18.68 | 18.11 | 18.62 | 6,715,354 | +0.15(+0.81%) |
Mar 07, 2018 | 18.25 | 18.47 | 4,384,084 | -0.17(-0.89%) | ||
Mar 06, 2018 | 18.65 | 18.78 | 18.30 | 18.64 | 6,742,575 | +0.06(+0.34%) |
Mar 05, 2018 | 18.47 | 18.74 | 18.43 | 18.58 | 7,815,487 | +0.01(+0.04%) |
Mar 02, 2018 | 18.05 | 18.63 | 17.98 | 18.57 | 8,624,421 | +0.45(+2.48%) |
Mar 01, 2018 | 18.11 | 18.30 | 17.88 | 18.12 | 13,088,669 | -0.31(-1.67%) |
Feb 28, 2018 | 18.67 | 18.80 | 18.43 | 18.43 | 13,110,724 | -0.13(-0.72%) |
Feb 27, 2018 | 19.12 | 19.17 | 18.56 | 18.56 | 7,547,525 | -0.56(-2.94%) |
Feb 26, 2018 | 19.10 | 19.16 | 18.85 | 19.12 | 5,447,221 | +0.20(+1.07%) |
Feb 23, 2018 | 18.86 | 18.97 | 18.60 | 18.92 | 7,197,153 | +0.23(+1.25%) |
Feb 22, 2018 | 18.64 | 18.68 | 9,739,601 | -0.36(-1.89%) | ||
Feb 21, 2018 | 19.29 | 19.49 | 19.04 | 19.04 | 8,746,909 | -0.23(-1.21%) |
Feb 20, 2018 | 19.47 | 19.73 | 19.11 | 19.28 | 10,352,899 | -0.49(-2.49%) |
Feb 16, 2018 | 19.77 | 19.77 | 19.77 | 0 | +0.21(+1.08%) | |
Feb 15, 2018 | 19.08 | 19.64 | 18.65 | 19.56 | 15,003,771 | +0.44(+2.33%) |
Feb 14, 2018 | 18.59 | 19.60 | 18.33 | 19.11 | 21,625,122 | +1.77(+10.22%) |
Feb 13, 2018 | 17.04 | 17.45 | 17.01 | 17.34 | 8,757,862 | +0.24(+1.41%) |
Feb 12, 2018 | 17.16 | 17.40 | 17.00 | 17.10 | 9,910,625 | +0.13(+0.78%) |
Feb 09, 2018 | 16.78 | 17.08 | 16.21 | 16.97 | 12,769,361 | +0.31(+1.87%) |
Feb 08, 2018 | 16.90 | 17.35 | 16.66 | 16.66 | 10,746,253 | +0.03(+0.19%) |
Feb 07, 2018 | 16.36 | 16.91 | 16.34 | 16.62 | 5,892,666 | +0.25(+1.53%) |
Feb 06, 2018 | 16.60 | 15.81 | 16.37 | 9,767,757 | -0.07(-0.43%) | |
Feb 05, 2018 | 16.52 | 16.82 | 16.30 | 16.44 | 7,337,108 | -0.17(-1.03%) |
Feb 02, 2018 | 16.96 | 16.97 | 16.57 | 16.62 | 6,220,410 | -0.37(-2.20%) |
Feb 01, 2018 | 16.98 | 17.15 | 16.95 | 16.99 | 3,964,467 | -0.09(-0.55%) |
Jan 31, 2018 | 16.98 | 17.12 | 16.91 | 17.08 | 6,207,719 | +0.15(+0.88%) |
Jan 30, 2018 | 17.01 | 17.10 | 16.92 | 16.94 | 5,904,538 | -0.05(-0.28%) |
Jan 29, 2018 | 17.00 | 17.28 | 16.94 | 16.98 | 5,775,259 | -0.12(-0.68%) |
Jan 26, 2018 | 17.12 | 16.69 | 17.10 | 4,732,930 | +0.43(+2.58%) | |
Jan 25, 2018 | 17.06 | 17.11 | 16.63 | 16.67 | 4,874,283 | -0.36(-2.11%) |
Jan 24, 2018 | 17.10 | 17.21 | 16.96 | 17.03 | 4,475,961 | +0.07(+0.41%) |
Jan 23, 2018 | 17.10 | 17.10 | 16.68 | 16.96 | 5,047,488 | -0.18(-1.05%) |
Jan 22, 2018 | 16.68 | 17.15 | 16.66 | 17.14 | 4,788,660 | +0.48(+2.86%) |
Jan 19, 2018 | 16.82 | 16.88 | 16.58 | 16.66 | 4,505,195 | -0.20(-1.16%) |
Jan 18, 2018 | 16.43 | 16.87 | 16.39 | 16.86 | 7,338,876 | +0.02(+0.09%) |
Jan 17, 2018 | 16.62 | 16.96 | 16.48 | 16.84 | 3,735,336 | +0.28(+1.70%) |
Jan 16, 2018 | 17.05 | 17.17 | 16.53 | 16.56 | 9,663,253 | -0.41(-2.39%) |
Jan 12, 2018 | 16.97 | 16.97 | 16.97 | 0 | +0.22(+1.30%) | |
Jan 11, 2018 | 16.34 | 16.75 | 16.31 | 16.75 | 9,348,928 | +0.44(+2.68%) |
Jan 10, 2018 | 15.79 | 16.37 | 15.71 | 16.31 | 9,061,251 | +0.46(+2.91%) |
Jan 09, 2018 | 15.93 | 16.02 | 15.71 | 15.85 | 4,947,900 | -0.03(-0.20%) |
Jan 08, 2018 | 15.73 | 15.90 | 15.57 | 15.88 | 5,471,992 | +0.12(+0.79%) |
Jan 05, 2018 | 15.75 | 15.83 | 15.65 | 15.76 | 4,726,682 | +0.02(+0.10%) |
Jan 04, 2018 | 15.44 | 15.79 | 15.30 | 15.74 | 5,337,148 | +0.32(+2.07%) |
Jan 03, 2018 | 15.76 | 15.79 | 15.31 | 15.42 | 7,033,367 | -0.38(-2.42%) |
Jan 02, 2018 | 15.08 | 15.81 | 14.95 | 15.80 | 7,653,965 | +0.07(+0.45%) |
Dec 29, 2017 | 15.73 | 15.73 | 15.73 | 0 | -0.16(-1.03%) | |
Dec 28, 2017 | 15.83 | 15.91 | 15.70 | 15.90 | 2,716,143 | +0.09(+0.54%) |
Dec 27, 2017 | 15.78 | 15.84 | 15.68 | 15.81 | 2,474,936 | +0.02(+0.15%) |
Dec 26, 2017 | 15.96 | 16.12 | 15.74 | 15.79 | 2,004,443 | -0.12(-0.78%) |
Dec 22, 2017 | 15.84 | 16.04 | 15.72 | 15.91 | 3,637,217 | +0.12(+0.79%) |
Dec 21, 2017 | 15.79 | 15.95 | 15.77 | 15.79 | 4,568,581 | +0.06(+0.40%) |
Dec 20, 2017 | 15.91 | 15.99 | 15.69 | 15.73 | 4,980,060 | -0.19(-1.18%) |
Dec 19, 2017 | 15.83 | 16.00 | 15.81 | 15.91 | 3,220,421 | +0.05(+0.29%) |
Dec 18, 2017 | 16.09 | 16.10 | 15.77 | 15.87 | 6,295,771 | -0.10(-0.64%) |
Dec 15, 2017 | 15.82 | 16.05 | 15.81 | 15.97 | 7,440,179 | +0.22(+1.39%) |
Dec 14, 2017 | 15.73 | 15.87 | 15.56 | 15.75 | 5,485,070 | +0.02(+0.15%) |
Dec 13, 2017 | 15.13 | 15.82 | 15.13 | 15.73 | 9,658,082 | -0.25(-1.56%) |
Dec 12, 2017 | 15.98 | 16.03 | 15.71 | 15.98 | 4,721,474 | +0.21(+1.34%) |
Dec 11, 2017 | 15.84 | 16.06 | 15.73 | 15.77 | 4,294,387 | -0.02(-0.10%) |
Dec 08, 2017 | 15.80 | 15.80 | 15.55 | 15.78 | 5,637,887 | +0.02(+0.15%) |
Dec 07, 2017 | 15.86 | 15.91 | 15.63 | 15.76 | 6,244,764 | -0.11(-0.69%) |
Dec 06, 2017 | 16.03 | 16.10 | 15.77 | 15.87 | 7,166,716 | -0.19(-1.17%) |
Dec 05, 2017 | 16.17 | 16.28 | 15.95 | 16.05 | 9,768,340 | -0.09(-0.53%) |
Dec 04, 2017 | 15.89 | 16.31 | 15.89 | 16.14 | 9,298,230 | +0.46(+2.94%) |
Dec 01, 2017 | 15.43 | 15.71 | 15.31 | 15.68 | 7,588,869 | +0.24(+1.57%) |
Nov 30, 2017 | 15.57 | 15.73 | 15.24 | 15.44 | 11,155,346 | -0.07(-0.45%) |
Nov 29, 2017 | 15.00 | 15.60 | 14.96 | 15.51 | 9,915,759 | +0.51(+3.40%) |
Nov 28, 2017 | 14.39 | 15.06 | 14.32 | 15.00 | 9,489,902 | +0.63(+4.36%) |
Nov 27, 2017 | 14.50 | 14.63 | 14.32 | 14.37 | 10,698,753 | -0.12(-0.80%) |
Nov 24, 2017 | 14.49 | 14.51 | 14.33 | 14.49 | 2,513,613 | +0.01(+0.05%) |
Nov 22, 2017 | 14.52 | 14.58 | 14.43 | 14.48 | 6,695,069 | +0.00(+0.00%) |
Nov 21, 2017 | 14.66 | 14.66 | 14.43 | 14.48 | 5,586,128 | -0.15(-1.00%) |
Nov 20, 2017 | 14.70 | 14.70 | 14.49 | 14.63 | 6,089,960 | -0.11(-0.73%) |
Nov 17, 2017 | 14.43 | 14.86 | 14.43 | 14.73 | 6,426,779 | +0.30(+2.09%) |
Nov 16, 2017 | 14.26 | 14.47 | 14.15 | 14.43 | 15,099,803 | +0.16(+1.14%) |
Nov 15, 2017 | 14.30 | 14.36 | 14.15 | 14.27 | 6,955,562 | -0.15(-1.02%) |
Nov 14, 2017 | 14.42 | 14.58 | 14.39 | 14.42 | 6,175,657 | -0.02(-0.16%) |
Nov 13, 2017 | 14.48 | 14.51 | 14.29 | 14.44 | 7,692,950 | -0.09(-0.64%) |
Nov 10, 2017 | 14.55 | 14.77 | 14.50 | 14.53 | 8,715,678 | +0.01(+0.05%) |
Nov 09, 2017 | 14.36 | 14.67 | 14.31 | 14.53 | 9,932,493 | +0.12(+0.86%) |
Nov 08, 2017 | 14.33 | 14.65 | 14.28 | 14.40 | 9,758,345 | +0.06(+0.43%) |
Nov 07, 2017 | 14.77 | 14.80 | 14.33 | 14.34 | 8,187,973 | -0.43(-2.88%) |
Nov 06, 2017 | 14.56 | 14.78 | 14.55 | 14.77 | 6,759,909 | +0.12(+0.84%) |
Nov 03, 2017 | 14.70 | 14.82 | 14.59 | 14.64 | 10,627,541 | +0.00(+0.00%) |
Nov 02, 2017 | 15.02 | 15.02 | 14.63 | 14.64 | 10,813,381 | -0.40(-2.67%) |
Nov 01, 2017 | 14.97 | 15.21 | 14.90 | 15.04 | 7,976,128 | +0.15(+1.04%) |
Oct 31, 2017 | 14.86 | 15.15 | 14.73 | 14.89 | 11,679,667 | -0.05(-0.31%) |
Oct 30, 2017 | 15.13 | 15.17 | 14.93 | 14.94 | 8,450,142 | -0.28(-1.83%) |
Oct 27, 2017 | 15.49 | 15.55 | 15.06 | 15.21 | 10,386,919 | -0.39(-2.48%) |
Oct 26, 2017 | 15.12 | 15.69 | 15.08 | 15.60 | 12,600,202 | +0.52(+3.44%) |
Oct 25, 2017 | 15.23 | 15.34 | 14.91 | 15.08 | 9,493,495 | -0.24(-1.56%) |
Oct 24, 2017 | 14.87 | 15.34 | 14.70 | 15.32 | 25,529,088 | -0.63(-3.97%) |
Oct 23, 2017 | 16.17 | 16.22 | 15.83 | 15.96 | 12,083,139 | -0.19(-1.20%) |
Oct 20, 2017 | 16.24 | 16.30 | 16.03 | 16.15 | 9,384,466 | +0.06(+0.38%) |
Oct 19, 2017 | 16.19 | 16.24 | 15.87 | 16.09 | 9,443,709 | -0.33(-2.03%) |
Oct 18, 2017 | 16.27 | 16.52 | 16.27 | 16.42 | 5,070,259 | +0.15(+0.90%) |
Oct 17, 2017 | 16.41 | 16.97 | 16.24 | 16.27 | 17,506,102 | +0.29(+1.79%) |
Oct 16, 2017 | 16.07 | 16.10 | 15.72 | 15.99 | 12,622,889 | -0.12(-0.72%) |
Oct 13, 2017 | 15.77 | 16.13 | 15.72 | 16.10 | 8,195,083 | +0.36(+2.31%) |
Oct 12, 2017 | 15.83 | 15.86 | 15.73 | 15.74 | 10,169,910 | -0.15(-0.97%) |
Oct 11, 2017 | 16.14 | 16.17 | 15.82 | 15.89 | 10,588,762 | -0.34(-2.10%) |
Oct 10, 2017 | 16.37 | 16.51 | 16.22 | 16.24 | 4,976,054 | -0.04(-0.24%) |
Oct 09, 2017 | 16.35 | 16.43 | 16.20 | 16.27 | 3,015,261 | -0.06(-0.38%) |
Oct 06, 2017 | 16.53 | 16.58 | 16.27 | 16.34 | 4,785,115 | -0.17(-1.03%) |
Oct 05, 2017 | 16.45 | 16.58 | 16.37 | 16.51 | 3,733,665 | +0.03(+0.19%) |
Oct 04, 2017 | 16.21 | 16.68 | 16.20 | 16.48 | 6,643,107 | +0.32(+2.01%) |
Oct 03, 2017 | 16.39 | 16.40 | 16.10 | 16.15 | 9,861,619 | -0.26(-1.60%) |
Oct 02, 2017 | 16.16 | 16.50 | 16.06 | 16.41 | 5,948,821 | +0.33(+2.07%) |
Sep 29, 2017 | 16.00 | 16.09 | 15.86 | 16.08 | 6,201,614 | +0.09(+0.58%) |
Sep 28, 2017 | 16.37 | 16.46 | 15.95 | 15.99 | 9,505,850 | -0.46(-2.78%) |
Sep 27, 2017 | 16.49 | 16.19 | 16.44 | 4,363,658 | +0.17(+1.05%) | |
Sep 26, 2017 | 16.53 | 16.68 | 16.24 | 16.27 | 7,533,486 | -0.22(-1.31%) |
Sep 25, 2017 | 16.38 | 16.51 | 16.30 | 16.49 | 6,060,176 | +0.03(+0.19%) |
Sep 22, 2017 | 16.11 | 16.49 | 16.01 | 16.46 | 8,066,808 | +0.33(+2.06%) |
Sep 21, 2017 | 16.08 | 16.42 | 16.02 | 16.13 | 10,003,187 | +0.05(+0.29%) |
Sep 20, 2017 | 15.56 | 16.10 | 15.56 | 16.08 | 9,687,819 | +0.57(+3.69%) |
Sep 19, 2017 | 15.59 | 15.61 | 15.33 | 15.51 | 4,576,682 | +0.01(+0.05%) |
Sep 18, 2017 | 15.51 | 15.68 | 15.41 | 15.50 | 4,436,830 | +0.02(+0.15%) |
Sep 15, 2017 | 15.56 | 15.64 | 15.41 | 15.48 | 7,999,360 | -0.14(-0.89%) |
Sep 14, 2017 | 15.62 | 15.69 | 15.45 | 15.62 | 5,054,583 | -0.02(-0.15%) |
Sep 13, 2017 | 15.52 | 15.71 | 15.45 | 15.64 | 3,674,184 | +0.13(+0.85%) |
Sep 12, 2017 | 15.72 | 15.72 | 15.26 | 15.51 | 12,953,230 | -0.21(-1.33%) |
Sep 11, 2017 | 15.80 | 16.00 | 15.66 | 15.72 | 5,661,047 | -0.05(-0.29%) |
Sep 08, 2017 | 15.56 | 15.83 | 15.40 | 15.76 | 6,776,547 | +0.20(+1.29%) |
Sep 07, 2017 | 15.93 | 15.93 | 15.53 | 15.56 | 9,991,093 | -0.33(-2.09%) |
Sep 06, 2017 | 15.82 | 16.01 | 15.68 | 15.89 | 8,820,230 | +0.26(+1.68%) |
Sep 05, 2017 | 15.62 | 15.78 | 15.49 | 15.63 | 10,338,668 | +0.02(+0.10%) |
Sep 01, 2017 | 15.61 | 15.66 | 15.56 | 15.62 | 3,841,544 | +0.04(+0.25%) |
Aug 31, 2017 | 15.41 | 15.58 | 15.37 | 15.58 | 7,939,944 | +0.26(+1.72%) |
Aug 30, 2017 | 15.33 | 15.43 | 15.26 | 15.31 | 6,986,680 | -0.01(-0.05%) |
Aug 29, 2017 | 15.47 | 15.48 | 15.29 | 15.32 | 5,200,826 | -0.21(-1.38%) |
Aug 28, 2017 | 15.58 | 15.67 | 15.43 | 15.54 | 4,295,968 | +0.05(+0.35%) |
Aug 25, 2017 | 15.41 | 15.58 | 15.32 | 15.48 | 7,887,914 | +0.16(+1.05%) |
Aug 24, 2017 | 15.09 | 15.44 | 15.05 | 15.32 | 15,014,604 | +0.31(+2.09%) |
Aug 23, 2017 | 15.41 | 15.49 | 15.00 | 15.01 | 16,454,642 | -1.01(-6.32%) |
Aug 22, 2017 | 15.85 | 16.06 | 15.74 | 16.02 | 6,314,047 | +0.24(+1.51%) |
Aug 21, 2017 | 15.74 | 15.87 | 15.61 | 15.78 | 4,047,588 | +0.06(+0.39%) |
Aug 18, 2017 | 15.77 | 15.92 | 15.71 | 15.72 | 3,078,373 | -0.11(-0.68%) |
Aug 17, 2017 | 16.14 | 16.15 | 15.82 | 15.83 | 3,497,036 | -0.31(-1.95%) |
Aug 16, 2017 | 16.13 | 16.22 | 16.07 | 16.14 | 3,429,368 | +0.06(+0.38%) |
Aug 15, 2017 | 16.21 | 16.29 | 16.03 | 16.08 | 7,417,841 | -0.13(-0.80%) |
Aug 14, 2017 | 16.22 | 16.38 | 16.07 | 16.21 | 4,776,419 | +0.37(+2.32%) |
Aug 11, 2017 | 15.90 | 16.05 | 15.83 | 15.84 | 5,921,227 | -0.08(-0.53%) |
Aug 10, 2017 | 16.14 | 16.20 | 15.91 | 15.93 | 5,913,176 | -0.28(-1.70%) |
Aug 09, 2017 | 16.11 | 16.28 | 16.04 | 16.20 | 5,000,219 | -0.01(-0.05%) |
Aug 08, 2017 | 16.46 | 16.53 | 16.19 | 16.21 | 7,463,159 | -0.31(-1.86%) |
Aug 07, 2017 | 16.30 | 16.55 | 16.25 | 16.52 | 4,842,675 | +0.18(+1.13%) |
Aug 04, 2017 | 16.72 | 16.78 | 16.26 | 16.33 | 7,450,592 | -0.40(-2.38%) |
Aug 03, 2017 | 16.63 | 16.88 | 16.60 | 16.73 | 7,023,506 | +0.10(+0.60%) |
Aug 02, 2017 | 16.65 | 16.65 | 16.44 | 16.63 | 4,585,859 | -0.03(-0.18%) |