Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 14.01 | 14.08 | 13.81 | 13.96 | 8,233,888 | -0.02(-0.14%) |
Jul 30, 2018 | 14.06 | 14.16 | 13.70 | 13.98 | 7,500,788 | -0.11(-0.78%) |
Jul 27, 2018 | 15.36 | 15.38 | 14.04 | 14.09 | 10,143,600 | -0.84(-5.63%) |
Jul 26, 2018 | 14.90 | 15.04 | 14.81 | 14.93 | 7,926,246 | -0.06(-0.40%) |
Jul 25, 2018 | 14.91 | 15.04 | 14.79 | 14.99 | 2,989,173 | +0.02(+0.13%) |
Jul 24, 2018 | 15.19 | 15.35 | 14.90 | 14.97 | 2,794,896 | -0.21(-1.38%) |
Jul 23, 2018 | 15.02 | 15.28 | 14.82 | 15.18 | 6,000,428 | +0.08(+0.53%) |
Jul 20, 2018 | 15.22 | 15.29 | 14.95 | 15.10 | 3,874,837 | -0.15(-0.98%) |
Jul 19, 2018 | 15.02 | 15.33 | 15.01 | 15.25 | 3,754,845 | +0.14(+0.93%) |
Jul 18, 2018 | 15.04 | 15.15 | 15.01 | 15.11 | 3,161,827 | +0.10(+0.67%) |
Jul 17, 2018 | 14.82 | 15.04 | 14.73 | 15.01 | 5,435,973 | +0.21(+1.42%) |
Jul 16, 2018 | 14.71 | 14.86 | 14.65 | 14.80 | 2,661,232 | -0.01(-0.07%) |
Jul 13, 2018 | 14.82 | 14.92 | 14.69 | 14.81 | 4,361,342 | +0.12(+0.82%) |
Jul 12, 2018 | 14.78 | 14.35 | 14.69 | 12,172,214 | +0.35(+2.44%) | |
Jul 11, 2018 | 14.56 | 14.56 | 14.27 | 14.34 | 1,844,356 | -0.33(-2.25%) |
Jul 10, 2018 | 14.64 | 14.81 | 14.45 | 14.67 | 2,041,673 | -0.01(-0.07%) |
Jul 09, 2018 | 14.35 | 14.69 | 14.32 | 14.68 | 2,530,997 | +0.36(+2.51%) |
Jul 06, 2018 | 14.20 | 14.37 | 14.01 | 14.32 | 2,457,942 | +0.11(+0.77%) |
Jul 05, 2018 | 14.25 | 13.74 | 14.21 | 2,876,633 | +0.42(+3.05%) | |
Jul 03, 2018 | 13.79 | 13.79 | 13.79 | 0 | -0.14(-1.01%) | |
Jul 02, 2018 | 13.97 | 13.98 | 13.66 | 13.93 | 4,349,330 | -0.18(-1.28%) |
Jun 29, 2018 | 13.92 | 14.40 | 13.92 | 14.11 | 4,234,013 | +0.17(+1.22%) |
Jun 28, 2018 | 14.06 | 14.10 | 13.81 | 13.94 | 4,546,752 | -0.21(-1.48%) |
Jun 27, 2018 | 14.35 | 14.48 | 14.14 | 14.15 | 4,908,778 | -0.16(-1.12%) |
Jun 26, 2018 | 14.08 | 14.39 | 14.02 | 14.31 | 2,920,754 | +0.30(+2.14%) |
Jun 25, 2018 | 14.39 | 14.46 | 13.91 | 14.01 | 3,125,136 | -0.52(-3.58%) |
Jun 22, 2018 | 14.50 | 14.55 | 14.35 | 14.53 | 3,652,955 | +0.03(+0.21%) |
Jun 21, 2018 | 14.27 | 14.58 | 14.26 | 14.50 | 7,766,719 | +0.18(+1.26%) |
Jun 20, 2018 | 14.25 | 14.41 | 14.18 | 14.32 | 3,811,926 | +0.12(+0.85%) |
Jun 19, 2018 | 14.14 | 14.33 | 13.99 | 14.20 | 3,543,922 | -0.15(-1.05%) |
Jun 18, 2018 | 14.23 | 14.54 | 14.11 | 14.35 | 4,186,342 | -0.02(-0.14%) |
Jun 15, 2018 | 14.73 | 14.01 | 14.37 | 8,833,547 | +0.36(+2.57%) | |
Jun 14, 2018 | 14.15 | 14.19 | 13.99 | 14.01 | 2,279,273 | -0.10(-0.71%) |
Jun 13, 2018 | 14.09 | 14.32 | 13.99 | 14.11 | 2,430,072 | +0.05(+0.36%) |
Jun 12, 2018 | 14.18 | 14.25 | 13.96 | 14.06 | 4,141,920 | -0.11(-0.78%) |
Jun 11, 2018 | 14.06 | 14.20 | 13.97 | 14.17 | 2,525,621 | +0.10(+0.71%) |
Jun 08, 2018 | 14.05 | 14.15 | 14.01 | 14.07 | 2,339,769 | -0.08(-0.57%) |
Jun 07, 2018 | 14.23 | 14.35 | 14.09 | 14.15 | 3,402,140 | -0.08(-0.56%) |
Jun 06, 2018 | 14.23 | 4,437,690 | +0.03(+0.21%) | |||
Jun 05, 2018 | 13.87 | 14.25 | 13.83 | 14.20 | 8,979,838 | +0.32(+2.31%) |
Jun 04, 2018 | 13.96 | 13.98 | 13.82 | 13.88 | 6,736,106 | -0.07(-0.50%) |
Jun 01, 2018 | 14.03 | 14.14 | 13.93 | 13.95 | 4,005,664 | +0.06(+0.43%) |
May 31, 2018 | 14.05 | 14.18 | 13.87 | 13.89 | 5,058,983 | -0.22(-1.56%) |
May 30, 2018 | 14.15 | 14.28 | 14.03 | 14.11 | 4,083,000 | +0.00(+0.00%) |
May 29, 2018 | 13.95 | 14.15 | 13.81 | 14.11 | 3,860,657 | +0.12(+0.86%) |
May 25, 2018 | 13.99 | 13.99 | 13.99 | 0 | +0.07(+0.50%) | |
May 24, 2018 | 14.03 | 14.08 | 13.91 | 13.92 | 5,239,391 | -0.13(-0.93%) |
May 23, 2018 | 14.16 | 14.24 | 14.02 | 14.05 | 3,519,969 | -0.24(-1.68%) |
May 22, 2018 | 14.38 | 14.43 | 14.28 | 14.29 | 2,038,094 | -0.07(-0.49%) |
May 21, 2018 | 14.50 | 14.52 | 14.33 | 14.36 | 2,282,335 | +0.01(+0.07%) |
May 18, 2018 | 14.35 | 14.47 | 14.31 | 14.35 | 3,910,103 | -0.06(-0.42%) |
May 17, 2018 | 14.46 | 14.57 | 14.37 | 14.41 | 6,708,393 | -0.06(-0.41%) |
May 16, 2018 | 14.38 | 14.66 | 14.38 | 14.47 | 5,176,914 | +0.10(+0.70%) |
May 15, 2018 | 14.65 | 14.73 | 14.37 | 14.37 | 3,132,348 | -0.32(-2.18%) |
May 14, 2018 | 14.79 | 14.90 | 14.67 | 14.69 | 3,246,687 | -0.11(-0.74%) |
May 11, 2018 | 14.66 | 14.88 | 14.62 | 14.80 | 7,472,435 | +0.25(+1.72%) |
May 10, 2018 | 14.42 | 14.60 | 14.27 | 14.55 | 4,073,488 | +0.21(+1.46%) |
May 09, 2018 | 14.31 | 14.43 | 14.19 | 14.34 | 3,901,867 | +0.07(+0.49%) |
May 08, 2018 | 14.18 | 14.29 | 14.08 | 14.27 | 4,831,733 | +0.19(+1.35%) |
May 07, 2018 | 14.18 | 14.19 | 13.93 | 14.08 | 4,948,594 | -0.03(-0.21%) |
May 04, 2018 | 13.95 | 14.19 | 13.87 | 14.11 | 4,963,605 | +0.12(+0.86%) |
May 03, 2018 | 13.71 | 14.07 | 13.67 | 13.99 | 7,333,479 | +0.29(+2.12%) |
May 02, 2018 | 13.68 | 13.86 | 13.52 | 13.70 | 8,814,754 | +0.01(+0.07%) |
May 01, 2018 | 12.99 | 13.74 | 12.99 | 13.69 | 10,705,443 | +0.69(+5.31%) |
Apr 30, 2018 | 13.02 | 13.79 | 12.96 | 13.00 | 20,263,968 | -0.03(-0.23%) |
Apr 27, 2018 | 13.44 | 14.98 | 12.93 | 13.03 | 35,786,264 | -3.61(-21.69%) |
Apr 26, 2018 | 16.70 | 16.84 | 16.55 | 16.64 | 9,526,505 | +0.05(+0.30%) |
Apr 25, 2018 | 16.72 | 16.79 | 16.54 | 16.59 | 3,861,965 | -0.17(-1.01%) |
Apr 24, 2018 | 17.28 | 17.33 | 16.64 | 16.76 | 5,465,753 | -0.27(-1.59%) |
Apr 23, 2018 | 17.19 | 17.19 | 16.82 | 17.03 | 4,173,061 | -0.19(-1.10%) |
Apr 20, 2018 | 17.30 | 17.39 | 17.07 | 17.22 | 4,280,062 | +0.05(+0.29%) |
Apr 19, 2018 | 17.29 | 17.44 | 17.09 | 17.17 | 2,250,661 | -0.29(-1.66%) |
Apr 18, 2018 | 17.26 | 17.50 | 17.20 | 17.46 | 4,063,478 | +0.23(+1.33%) |
Apr 17, 2018 | 17.24 | 17.34 | 17.10 | 17.23 | 4,626,486 | +0.20(+1.17%) |
Apr 16, 2018 | 17.03 | 17.07 | 16.79 | 17.03 | 3,716,465 | +0.16(+0.95%) |
Apr 13, 2018 | 16.80 | 17.02 | 16.75 | 16.87 | 3,862,587 | +0.13(+0.78%) |
Apr 12, 2018 | 16.59 | 16.77 | 16.55 | 16.74 | 2,058,798 | +0.28(+1.70%) |
Apr 11, 2018 | 16.34 | 16.58 | 16.31 | 16.46 | 2,504,542 | +0.01(+0.06%) |
Apr 10, 2018 | 16.33 | 16.51 | 16.28 | 16.45 | 2,609,489 | +0.41(+2.56%) |
Apr 09, 2018 | 16.14 | 16.36 | 16.04 | 16.04 | 2,075,630 | +0.05(+0.31%) |
Apr 06, 2018 | 16.22 | 16.40 | 15.90 | 15.99 | 1,696,278 | -0.40(-2.44%) |
Apr 05, 2018 | 16.48 | 16.57 | 16.33 | 16.39 | 2,567,234 | -0.03(-0.18%) |
Apr 04, 2018 | 16.21 | 16.47 | 16.07 | 16.42 | 3,594,243 | +0.01(+0.06%) |
Apr 03, 2018 | 16.00 | 16.43 | 16.00 | 16.41 | 5,854,651 | +0.42(+2.63%) |
Apr 02, 2018 | 16.16 | 16.30 | 15.89 | 15.99 | 4,329,914 | -0.34(-2.08%) |
Mar 29, 2018 | 16.33 | 16.33 | 16.33 | 0 | +0.02(+0.12%) | |
Mar 28, 2018 | 16.64 | 16.65 | 16.19 | 16.31 | 3,131,570 | -0.35(-2.10%) |
Mar 27, 2018 | 17.31 | 17.31 | 16.60 | 16.66 | 4,011,396 | -0.32(-1.88%) |
Mar 26, 2018 | 16.91 | 16.99 | 16.48 | 16.98 | 5,606,755 | +0.32(+1.92%) |
Mar 23, 2018 | 17.36 | 17.43 | 16.66 | 16.66 | 3,714,341 | -0.74(-4.25%) |
Mar 22, 2018 | 17.83 | 17.83 | 17.38 | 17.40 | 4,642,725 | -0.54(-3.01%) |
Mar 21, 2018 | 17.84 | 18.16 | 17.72 | 17.94 | 6,710,012 | +0.11(+0.62%) |
Mar 20, 2018 | 17.90 | 17.93 | 17.65 | 17.83 | 5,381,119 | -0.04(-0.22%) |
Mar 19, 2018 | 18.17 | 18.25 | 17.71 | 17.87 | 4,332,880 | -0.46(-2.51%) |
Mar 16, 2018 | 18.19 | 18.39 | 18.17 | 18.33 | 2,766,553 | +0.15(+0.83%) |
Mar 15, 2018 | 18.45 | 18.49 | 18.08 | 18.18 | 4,835,556 | -0.21(-1.14%) |
Mar 14, 2018 | 18.94 | 18.99 | 18.33 | 18.39 | 7,791,547 | -0.41(-2.18%) |
Mar 13, 2018 | 18.93 | 19.00 | 18.74 | 18.80 | 2,690,393 | -0.12(-0.63%) |
Mar 12, 2018 | 19.00 | 19.09 | 18.73 | 18.92 | 3,692,062 | -0.01(-0.05%) |
Mar 09, 2018 | 18.75 | 18.96 | 18.61 | 18.93 | 3,884,951 | +0.30(+1.61%) |
Mar 08, 2018 | 18.68 | 18.73 | 18.42 | 18.63 | 5,625,713 | +0.08(+0.43%) |
Mar 07, 2018 | 18.62 | 18.55 | 8,988,506 | +0.25(+1.37%) | ||
Mar 06, 2018 | 18.29 | 18.39 | 18.13 | 18.30 | 2,503,201 | +0.18(+0.99%) |
Mar 05, 2018 | 18.09 | 18.23 | 17.89 | 18.12 | 4,182,060 | -0.14(-0.77%) |
Mar 02, 2018 | 17.68 | 18.27 | 17.60 | 18.26 | 3,049,898 | +0.37(+2.07%) |
Mar 01, 2018 | 18.02 | 18.28 | 17.84 | 17.89 | 3,638,607 | -0.21(-1.16%) |
Feb 28, 2018 | 18.12 | 18.19 | 17.96 | 18.10 | 4,385,781 | +0.08(+0.44%) |
Feb 27, 2018 | 18.19 | 18.42 | 18.01 | 18.02 | 4,086,215 | -0.19(-1.04%) |
Feb 26, 2018 | 17.99 | 18.26 | 17.91 | 18.21 | 2,622,694 | +0.25(+1.39%) |
Feb 23, 2018 | 17.69 | 17.97 | 17.69 | 17.96 | 2,183,550 | +0.30(+1.70%) |
Feb 22, 2018 | 17.62 | 17.66 | 2,907,266 | -0.13(-0.73%) | ||
Feb 21, 2018 | 17.92 | 17.98 | 17.67 | 17.79 | 4,545,908 | -0.12(-0.67%) |
Feb 20, 2018 | 17.69 | 18.10 | 17.51 | 17.91 | 3,980,752 | +0.07(+0.39%) |
Feb 16, 2018 | 17.84 | 17.84 | 17.84 | 0 | +0.02(+0.11%) | |
Feb 15, 2018 | 17.26 | 17.83 | 17.17 | 17.82 | 7,844,166 | +0.74(+4.33%) |
Feb 14, 2018 | 16.82 | 17.13 | 16.82 | 17.08 | 2,941,899 | +0.16(+0.95%) |
Feb 13, 2018 | 16.98 | 16.78 | 16.92 | 1,937,545 | -0.10(-0.59%) | |
Feb 12, 2018 | 16.86 | 17.12 | 16.67 | 17.02 | 4,102,181 | +0.29(+1.73%) |
Feb 09, 2018 | 16.93 | 16.96 | 16.27 | 16.73 | 5,137,459 | +0.04(+0.24%) |
Feb 08, 2018 | 17.48 | 16.69 | 16.69 | 3,665,486 | -0.66(-3.80%) | |
Feb 07, 2018 | 17.22 | 17.70 | 17.12 | 17.35 | 4,163,298 | +0.04(+0.23%) |
Feb 06, 2018 | 16.83 | 17.34 | 16.62 | 17.31 | 5,583,356 | +0.04(+0.26%) |
Feb 05, 2018 | 17.55 | 17.67 | 17.05 | 17.27 | 3,994,671 | -0.52(-2.90%) |
Feb 02, 2018 | 18.00 | 18.04 | 17.71 | 17.78 | 4,359,357 | -0.37(-2.04%) |
Feb 01, 2018 | 18.02 | 18.17 | 17.90 | 18.15 | 4,260,300 | +0.14(+0.78%) |
Jan 31, 2018 | 18.34 | 18.43 | 17.94 | 18.01 | 6,791,627 | -0.24(-1.32%) |
Jan 30, 2018 | 18.69 | 18.72 | 18.17 | 18.25 | 7,110,129 | -0.61(-3.23%) |
Jan 29, 2018 | 19.35 | 19.52 | 18.52 | 18.86 | 10,256,166 | -0.49(-2.53%) |
Jan 26, 2018 | 19.52 | 19.53 | 18.76 | 19.35 | 6,042,421 | +0.54(+2.87%) |
Jan 25, 2018 | 19.11 | 19.25 | 18.80 | 18.81 | 4,809,865 | -0.14(-0.74%) |
Jan 24, 2018 | 19.13 | 19.25 | 18.86 | 18.95 | 3,572,733 | -0.15(-0.79%) |
Jan 23, 2018 | 19.45 | 19.49 | 19.02 | 19.10 | 7,040,189 | -0.34(-1.75%) |
Jan 22, 2018 | 19.33 | 19.50 | 19.07 | 19.44 | 6,079,883 | -0.17(-0.87%) |
Jan 19, 2018 | 19.66 | 19.69 | 19.47 | 19.61 | 2,950,414 | +0.00(+0.00%) |
Jan 18, 2018 | 19.40 | 19.71 | 19.37 | 19.61 | 3,733,443 | +0.17(+0.87%) |
Jan 17, 2018 | 19.15 | 19.48 | 19.10 | 19.44 | 3,261,057 | +0.42(+2.21%) |
Jan 16, 2018 | 19.19 | 19.31 | 18.87 | 19.02 | 2,137,106 | -0.12(-0.63%) |
Jan 12, 2018 | 19.14 | 19.14 | 19.14 | 0 | +0.38(+2.03%) | |
Jan 11, 2018 | 18.69 | 18.80 | 18.56 | 18.76 | 3,262,311 | +0.12(+0.64%) |
Jan 10, 2018 | 18.48 | 18.64 | 3,506,876 | -0.05(-0.27%) | ||
Jan 09, 2018 | 18.69 | 18.88 | 18.62 | 18.69 | 3,120,112 | +0.09(+0.48%) |
Jan 08, 2018 | 18.49 | 18.65 | 18.30 | 18.60 | 2,267,958 | +0.06(+0.32%) |
Jan 05, 2018 | 18.57 | 18.67 | 18.43 | 18.54 | 2,791,027 | +0.02(+0.11%) |
Jan 04, 2018 | 18.42 | 18.76 | 18.39 | 18.52 | 7,928,183 | +0.11(+0.60%) |
Jan 03, 2018 | 18.23 | 18.47 | 18.19 | 18.41 | 2,152,786 | +0.18(+0.99%) |
Jan 02, 2018 | 18.15 | 18.25 | 17.94 | 18.23 | 2,623,500 | +0.24(+1.33%) |
Dec 29, 2017 | 17.99 | 17.99 | 17.99 | 0 | -0.09(-0.50%) | |
Dec 28, 2017 | 17.92 | 18.16 | 17.83 | 18.08 | 1,571,640 | +0.27(+1.52%) |
Dec 27, 2017 | 17.77 | 17.89 | 17.65 | 17.81 | 1,575,515 | +0.11(+0.62%) |
Dec 26, 2017 | 17.85 | 17.85 | 17.62 | 17.70 | 1,971,347 | -0.27(-1.50%) |
Dec 22, 2017 | 18.23 | 18.32 | 17.92 | 17.97 | 2,705,398 | -0.21(-1.16%) |
Dec 21, 2017 | 18.56 | 18.61 | 18.16 | 18.18 | 2,705,562 | -0.30(-1.62%) |
Dec 20, 2017 | 18.55 | 18.65 | 18.41 | 18.48 | 2,265,173 | -0.02(-0.11%) |
Dec 19, 2017 | 18.17 | 18.61 | 18.14 | 18.50 | 3,819,177 | +0.53(+2.95%) |
Dec 18, 2017 | 18.06 | 18.22 | 17.95 | 17.97 | 2,374,193 | -0.01(-0.06%) |
Dec 15, 2017 | 17.83 | 18.07 | 17.81 | 17.98 | 2,632,905 | +0.15(+0.84%) |
Dec 14, 2017 | 17.84 | 17.99 | 17.76 | 17.83 | 1,391,772 | -0.04(-0.22%) |
Dec 13, 2017 | 18.19 | 18.23 | 17.80 | 17.87 | 2,245,877 | -0.28(-1.54%) |
Dec 12, 2017 | 18.06 | 18.24 | 18.04 | 18.15 | 2,440,892 | +0.08(+0.44%) |
Dec 11, 2017 | 17.89 | 18.09 | 17.84 | 18.07 | 1,956,891 | +0.23(+1.29%) |
Dec 08, 2017 | 17.84 | 18.01 | 17.77 | 17.84 | 1,704,735 | +0.09(+0.51%) |
Dec 07, 2017 | 17.71 | 17.88 | 17.67 | 17.75 | 1,880,056 | +0.04(+0.23%) |
Dec 06, 2017 | 17.99 | 18.06 | 17.68 | 17.71 | 2,208,374 | -0.37(-2.05%) |
Dec 05, 2017 | 18.04 | 18.24 | 17.98 | 18.08 | 4,332,143 | +0.04(+0.22%) |
Dec 04, 2017 | 18.08 | 18.09 | 17.93 | 18.04 | 4,271,419 | +0.03(+0.17%) |
Dec 01, 2017 | 18.06 | 18.42 | 17.55 | 18.01 | 4,869,266 | -0.06(-0.33%) |
Nov 30, 2017 | 18.15 | 18.23 | 17.97 | 18.07 | 3,884,829 | -0.04(-0.22%) |
Nov 29, 2017 | 18.62 | 18.66 | 18.04 | 18.11 | 3,226,742 | -0.54(-2.90%) |
Nov 28, 2017 | 18.65 | 18.80 | 18.54 | 18.65 | 2,553,432 | +0.00(+0.00%) |
Nov 27, 2017 | 19.09 | 19.09 | 18.62 | 18.65 | 1,931,965 | -0.44(-2.30%) |
Nov 24, 2017 | 18.82 | 19.11 | 18.80 | 19.09 | 1,176,016 | +0.30(+1.60%) |
Nov 22, 2017 | 18.97 | 18.97 | 18.70 | 18.79 | 1,238,816 | -0.18(-0.95%) |
Nov 21, 2017 | 18.84 | 19.02 | 18.72 | 18.97 | 2,685,274 | +0.25(+1.34%) |
Nov 20, 2017 | 18.61 | 18.72 | 18.36 | 18.72 | 2,302,401 | +0.15(+0.81%) |
Nov 17, 2017 | 18.41 | 18.74 | 18.40 | 18.57 | 2,895,977 | +0.15(+0.81%) |
Nov 16, 2017 | 18.37 | 18.61 | 18.29 | 18.42 | 6,022,329 | +0.18(+0.99%) |
Nov 15, 2017 | 18.16 | 18.32 | 18.11 | 18.24 | 3,722,345 | +0.00(+0.00%) |
Nov 14, 2017 | 18.22 | 18.29 | 18.09 | 18.24 | 2,968,989 | -0.03(-0.16%) |
Nov 13, 2017 | 18.23 | 18.38 | 18.19 | 18.27 | 4,079,628 | -0.10(-0.54%) |
Nov 10, 2017 | 18.27 | 18.41 | 18.20 | 18.37 | 1,840,350 | +0.06(+0.33%) |
Nov 09, 2017 | 18.19 | 18.41 | 17.21 | 18.31 | 2,119,761 | -0.05(-0.27%) |
Nov 08, 2017 | 18.31 | 18.40 | 18.11 | 18.36 | 1,927,568 | +0.13(+0.71%) |
Nov 07, 2017 | 18.45 | 18.45 | 18.21 | 18.23 | 3,569,634 | -0.21(-1.14%) |
Nov 06, 2017 | 18.33 | 18.47 | 18.15 | 18.44 | 3,375,026 | +0.17(+0.93%) |
Nov 03, 2017 | 18.06 | 18.33 | 17.98 | 18.27 | 3,706,733 | +0.27(+1.50%) |
Nov 02, 2017 | 18.02 | 18.09 | 17.82 | 18.00 | 3,747,249 | -0.03(-0.17%) |
Nov 01, 2017 | 18.00 | 18.16 | 17.80 | 18.03 | 6,409,098 | +0.23(+1.29%) |
Oct 31, 2017 | 17.86 | 18.04 | 17.67 | 17.80 | 5,804,241 | -0.07(-0.39%) |
Oct 30, 2017 | 17.94 | 18.01 | 17.49 | 17.87 | 5,504,581 | -0.12(-0.67%) |
Oct 27, 2017 | 17.40 | 18.01 | 17.13 | 17.99 | 9,194,980 | +0.64(+3.69%) |
Oct 26, 2017 | 17.65 | 17.77 | 17.31 | 17.35 | 7,169,518 | -0.28(-1.59%) |
Oct 25, 2017 | 17.74 | 17.88 | 17.50 | 17.63 | 3,861,602 | -0.15(-0.84%) |
Oct 24, 2017 | 17.83 | 17.85 | 17.71 | 17.78 | 2,712,100 | -0.01(-0.06%) |
Oct 23, 2017 | 17.84 | 17.88 | 17.66 | 17.79 | 3,871,641 | +0.01(+0.06%) |
Oct 20, 2017 | 17.77 | 17.86 | 17.66 | 17.78 | 2,703,753 | +0.07(+0.40%) |
Oct 19, 2017 | 17.55 | 17.74 | 17.45 | 17.71 | 3,475,327 | +0.05(+0.28%) |
Oct 18, 2017 | 17.58 | 17.68 | 17.46 | 17.66 | 3,822,401 | +0.06(+0.34%) |
Oct 17, 2017 | 17.63 | 17.63 | 17.39 | 17.60 | 2,521,985 | -0.01(-0.06%) |
Oct 16, 2017 | 17.59 | 17.62 | 17.38 | 17.61 | 4,742,708 | +0.09(+0.51%) |
Oct 13, 2017 | 17.41 | 17.54 | 17.26 | 17.52 | 2,255,920 | +0.14(+0.81%) |
Oct 12, 2017 | 17.30 | 17.48 | 17.19 | 17.38 | 2,808,827 | +0.07(+0.40%) |
Oct 11, 2017 | 17.16 | 17.33 | 17.14 | 17.31 | 2,190,646 | +0.15(+0.87%) |
Oct 10, 2017 | 17.10 | 17.17 | 16.98 | 17.16 | 2,213,855 | +0.16(+0.94%) |
Oct 09, 2017 | 17.12 | 17.12 | 16.96 | 17.00 | 1,463,921 | -0.08(-0.47%) |
Oct 06, 2017 | 16.79 | 17.09 | 16.75 | 17.08 | 1,925,317 | +0.17(+1.01%) |
Oct 05, 2017 | 16.85 | 16.98 | 16.78 | 16.91 | 2,022,532 | +0.01(+0.06%) |
Oct 04, 2017 | 16.83 | 17.05 | 16.78 | 16.90 | 2,809,706 | +0.11(+0.66%) |
Oct 03, 2017 | 16.81 | 16.93 | 16.73 | 16.79 | 3,284,380 | +0.04(+0.24%) |
Oct 02, 2017 | 16.57 | 16.91 | 16.56 | 16.75 | 2,676,798 | +0.18(+1.09%) |
Sep 29, 2017 | 16.46 | 16.74 | 16.39 | 16.57 | 3,268,139 | -0.16(-0.96%) |
Sep 28, 2017 | 16.68 | 16.79 | 16.60 | 16.73 | 2,773,058 | +0.03(+0.18%) |
Sep 27, 2017 | 16.90 | 16.95 | 16.64 | 16.70 | 4,858,726 | -0.05(-0.30%) |
Sep 26, 2017 | 16.61 | 16.91 | 16.54 | 16.75 | 6,799,190 | +0.17(+1.03%) |
Sep 25, 2017 | 16.57 | 16.61 | 16.42 | 16.58 | 2,921,353 | -0.08(-0.48%) |
Sep 22, 2017 | 16.75 | 16.76 | 16.56 | 16.66 | 1,293,333 | -0.09(-0.54%) |
Sep 21, 2017 | 16.70 | 16.84 | 16.68 | 16.75 | 2,643,004 | +0.00(+0.00%) |
Sep 20, 2017 | 16.88 | 16.89 | 16.61 | 16.75 | 4,795,227 | -0.12(-0.71%) |
Sep 19, 2017 | 16.78 | 16.88 | 16.69 | 16.87 | 4,532,501 | +0.13(+0.78%) |
Sep 18, 2017 | 16.74 | 16.82 | 16.69 | 16.74 | 2,380,974 | +0.05(+0.30%) |
Sep 15, 2017 | 16.60 | 16.71 | 16.53 | 16.69 | 2,101,526 | +0.11(+0.66%) |
Sep 14, 2017 | 16.61 | 16.64 | 16.50 | 16.58 | 2,447,163 | -0.02(-0.12%) |
Sep 13, 2017 | 16.78 | 16.79 | 16.54 | 16.60 | 2,885,893 | -0.25(-1.48%) |
Sep 12, 2017 | 16.74 | 16.89 | 16.73 | 16.85 | 2,978,969 | +0.19(+1.14%) |
Sep 11, 2017 | 16.40 | 16.69 | 16.33 | 16.66 | 2,597,118 | +0.37(+2.27%) |
Sep 08, 2017 | 16.15 | 16.36 | 16.09 | 16.29 | 1,983,547 | +0.10(+0.62%) |
Sep 07, 2017 | 16.27 | 16.42 | 16.17 | 16.19 | 2,186,133 | -0.05(-0.31%) |
Sep 06, 2017 | 16.44 | 16.46 | 16.17 | 16.24 | 3,748,031 | -0.16(-0.98%) |
Sep 05, 2017 | 16.52 | 16.60 | 16.22 | 16.40 | 2,093,059 | -0.14(-0.85%) |
Sep 01, 2017 | 16.31 | 16.55 | 16.31 | 16.54 | 1,922,192 | +0.27(+1.66%) |
Aug 31, 2017 | 16.29 | 16.41 | 16.24 | 16.27 | 3,646,303 | +0.02(+0.12%) |
Aug 30, 2017 | 15.99 | 16.31 | 15.98 | 16.25 | 2,013,394 | +0.28(+1.75%) |
Aug 29, 2017 | 15.76 | 16.04 | 15.72 | 15.97 | 1,653,573 | +0.10(+0.63%) |
Aug 28, 2017 | 15.79 | 15.88 | 15.79 | 15.87 | 1,509,753 | +0.15(+0.99%) |
Aug 25, 2017 | 15.85 | 15.95 | 15.71 | 15.71 | 1,880,108 | -0.13(-0.85%) |
Aug 24, 2017 | 15.70 | 15.93 | 15.68 | 15.85 | 2,533,301 | +0.22(+1.41%) |
Aug 23, 2017 | 15.64 | 15.74 | 15.56 | 15.63 | 2,104,123 | -0.08(-0.51%) |
Aug 22, 2017 | 15.58 | 15.74 | 15.54 | 15.71 | 2,189,001 | +0.18(+1.16%) |
Aug 21, 2017 | 15.57 | 15.68 | 15.52 | 15.53 | 2,808,605 | +0.01(+0.06%) |
Aug 18, 2017 | 15.76 | 15.84 | 15.49 | 15.52 | 2,908,331 | -0.29(-1.83%) |
Aug 17, 2017 | 16.02 | 16.07 | 15.80 | 15.81 | 5,614,947 | -0.27(-1.68%) |
Aug 16, 2017 | 15.91 | 16.21 | 15.82 | 16.08 | 4,993,920 | +0.27(+1.71%) |
Aug 15, 2017 | 15.99 | 16.00 | 15.79 | 15.81 | 2,023,289 | -0.03(-0.19%) |
Aug 14, 2017 | 15.78 | 15.87 | 15.68 | 15.84 | 2,968,381 | +0.15(+0.96%) |
Aug 11, 2017 | 15.73 | 15.76 | 15.62 | 15.69 | 2,785,125 | -0.06(-0.38%) |
Aug 10, 2017 | 15.90 | 16.00 | 15.72 | 15.75 | 5,864,409 | -0.21(-1.32%) |
Aug 09, 2017 | 15.87 | 16.03 | 15.85 | 15.96 | 2,204,880 | -0.03(-0.19%) |
Aug 08, 2017 | 16.17 | 16.22 | 15.93 | 15.99 | 6,580,112 | -0.15(-0.93%) |
Aug 07, 2017 | 16.07 | 16.25 | 16.03 | 16.14 | 1,841,597 | +0.11(+0.69%) |
Aug 04, 2017 | 16.10 | 15.89 | 16.03 | 2,537,848 | +0.08(+0.50%) | |
Aug 03, 2017 | 16.15 | 16.20 | 15.91 | 15.95 | 2,521,903 | -0.21(-1.30%) |
Aug 02, 2017 | 16.34 | 16.41 | 16.08 | 16.16 | 3,002,936 | -0.13(-0.80%) |