Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 18.46 | 18.46 | 18.46 | 0 | -0.05(-0.28%) | |
Aug 30, 2018 | 18.68 | 18.83 | 18.42 | 18.51 | 4,155,051 | -0.09(-0.49%) |
Aug 29, 2018 | 18.73 | 18.77 | 18.60 | 18.60 | 5,396,113 | -0.15(-0.83%) |
Aug 28, 2018 | 18.99 | 19.08 | 18.70 | 18.76 | 7,074,351 | -0.30(-1.56%) |
Aug 27, 2018 | 19.09 | 19.09 | 18.85 | 19.05 | 6,250,103 | -0.03(-0.17%) |
Aug 24, 2018 | 19.00 | 19.23 | 19.00 | 19.09 | 6,635,192 | +0.06(+0.31%) |
Aug 23, 2018 | 18.92 | 19.08 | 18.89 | 19.03 | 5,511,797 | +0.08(+0.41%) |
Aug 22, 2018 | 18.72 | 19.02 | 18.72 | 18.95 | 3,573,196 | +0.23(+1.24%) |
Aug 21, 2018 | 18.99 | 19.04 | 18.71 | 18.72 | 3,764,331 | -0.23(-1.23%) |
Aug 20, 2018 | 18.63 | 18.96 | 18.60 | 18.95 | 7,263,263 | +0.37(+1.98%) |
Aug 17, 2018 | 18.52 | 18.74 | 18.52 | 18.58 | 7,634,693 | +0.12(+0.66%) |
Aug 16, 2018 | 18.61 | 18.61 | 18.36 | 18.46 | 5,841,009 | -0.09(-0.49%) |
Aug 15, 2018 | 18.78 | 18.79 | 18.49 | 18.55 | 6,235,023 | -0.36(-1.91%) |
Aug 14, 2018 | 18.93 | 19.02 | 18.79 | 18.91 | 3,862,369 | -0.01(-0.07%) |
Aug 13, 2018 | 19.10 | 19.16 | 18.87 | 18.92 | 4,748,492 | -0.18(-0.95%) |
Aug 10, 2018 | 18.95 | 19.22 | 18.92 | 19.10 | 12,870,801 | +0.06(+0.31%) |
Aug 09, 2018 | 18.92 | 19.13 | 18.84 | 19.05 | 6,639,558 | +0.16(+0.85%) |
Aug 08, 2018 | 18.66 | 18.94 | 18.62 | 18.89 | 5,629,408 | +0.21(+1.11%) |
Aug 07, 2018 | 18.93 | 19.00 | 18.62 | 18.68 | 5,866,884 | -0.19(-0.99%) |
Aug 06, 2018 | 18.90 | 18.95 | 18.76 | 18.87 | 4,155,388 | +0.01(+0.03%) |
Aug 03, 2018 | 18.88 | 18.98 | 18.72 | 18.86 | 6,098,024 | +0.01(+0.07%) |
Aug 02, 2018 | 18.92 | 19.19 | 18.66 | 18.85 | 8,608,829 | -0.14(-0.71%) |
Aug 01, 2018 | 18.88 | 19.18 | 18.72 | 18.98 | 8,756,678 | +0.26(+1.41%) |
Jul 31, 2018 | 18.78 | 18.81 | 18.56 | 18.72 | 7,409,110 | -0.06(-0.34%) |
Jul 30, 2018 | 18.74 | 18.97 | 18.59 | 18.78 | 6,468,538 | +0.10(+0.52%) |
Jul 27, 2018 | 18.98 | 19.07 | 18.63 | 18.68 | 6,817,396 | -0.34(-1.77%) |
Jul 26, 2018 | 18.80 | 19.11 | 18.66 | 19.02 | 9,766,593 | +0.13(+0.71%) |
Jul 25, 2018 | 18.61 | 18.93 | 18.53 | 18.89 | 9,135,846 | +0.29(+1.54%) |
Jul 24, 2018 | 18.54 | 18.67 | 18.49 | 18.60 | 5,156,730 | +0.16(+0.86%) |
Jul 23, 2018 | 18.37 | 18.45 | 18.28 | 18.44 | 5,713,298 | +0.18(+1.01%) |
Jul 20, 2018 | 18.45 | 18.51 | 18.23 | 18.26 | 8,412,036 | -0.22(-1.20%) |
Jul 19, 2018 | 18.44 | 18.71 | 18.33 | 18.48 | 9,677,842 | +0.27(+1.50%) |
Jul 18, 2018 | 17.94 | 18.34 | 17.83 | 18.21 | 8,654,029 | +0.26(+1.45%) |
Jul 17, 2018 | 17.90 | 18.00 | 17.85 | 17.95 | 4,462,007 | +0.03(+0.14%) |
Jul 16, 2018 | 18.02 | 18.06 | 17.88 | 17.92 | 4,159,516 | -0.14(-0.77%) |
Jul 13, 2018 | 17.95 | 18.17 | 17.95 | 18.06 | 4,326,948 | +0.10(+0.57%) |
Jul 12, 2018 | 17.81 | 17.99 | 17.65 | 17.96 | 3,849,740 | +0.22(+1.22%) |
Jul 11, 2018 | 17.88 | 17.99 | 17.63 | 17.74 | 4,191,144 | -0.14(-0.78%) |
Jul 10, 2018 | 17.83 | 18.01 | 17.78 | 17.88 | 4,297,581 | +0.13(+0.72%) |
Jul 09, 2018 | 17.66 | 17.93 | 17.59 | 17.76 | 4,350,679 | +0.17(+0.98%) |
Jul 06, 2018 | 17.42 | 17.69 | 17.37 | 17.58 | 3,837,522 | +0.15(+0.88%) |
Jul 05, 2018 | 17.46 | 17.59 | 17.42 | 17.43 | 3,232,588 | +0.01(+0.04%) |
Jul 03, 2018 | 17.43 | 17.43 | 17.43 | 0 | +0.01(+0.07%) | |
Jul 02, 2018 | 17.49 | 17.64 | 17.30 | 17.41 | 5,441,882 | -0.18(-1.05%) |
Jun 29, 2018 | 17.65 | 17.75 | 17.40 | 17.60 | 6,705,950 | +0.07(+0.40%) |
Jun 28, 2018 | 17.65 | 17.72 | 17.46 | 17.53 | 4,527,393 | -0.13(-0.76%) |
Jun 27, 2018 | 17.62 | 17.81 | 17.58 | 17.66 | 9,925,386 | +0.07(+0.40%) |
Jun 26, 2018 | 17.36 | 17.69 | 17.24 | 17.59 | 6,980,862 | +0.35(+2.03%) |
Jun 25, 2018 | 17.69 | 17.72 | 17.15 | 17.24 | 9,856,572 | -0.48(-2.69%) |
Jun 22, 2018 | 18.04 | 18.10 | 17.70 | 17.72 | 5,927,160 | +0.00(+0.00%) |
Jun 21, 2018 | 17.78 | 17.83 | 17.65 | 17.72 | 2,783,012 | -0.15(-0.85%) |
Jun 20, 2018 | 17.83 | 17.95 | 17.77 | 17.87 | 4,420,384 | +0.11(+0.61%) |
Jun 19, 2018 | 17.86 | 17.95 | 17.75 | 17.76 | 5,367,125 | -0.22(-1.20%) |
Jun 18, 2018 | 17.85 | 18.07 | 17.85 | 17.98 | 6,176,377 | +0.13(+0.75%) |
Jun 15, 2018 | 18.32 | 17.73 | 17.85 | 18,641,928 | -0.48(-2.60%) | |
Jun 14, 2018 | 18.38 | 18.46 | 18.22 | 18.32 | 4,545,680 | -0.04(-0.21%) |
Jun 13, 2018 | 18.63 | 18.67 | 18.29 | 18.36 | 5,375,123 | -0.32(-1.70%) |
Jun 12, 2018 | 18.76 | 18.85 | 18.58 | 18.68 | 6,512,570 | -0.10(-0.51%) |
Jun 11, 2018 | 18.51 | 18.82 | 18.43 | 18.77 | 8,002,143 | +0.19(+1.03%) |
Jun 08, 2018 | 18.65 | 18.67 | 18.42 | 18.58 | 6,759,485 | -0.10(-0.51%) |
Jun 07, 2018 | 18.53 | 18.74 | 18.48 | 18.68 | 7,100,424 | +0.18(+0.96%) |
Jun 06, 2018 | 18.38 | 18.50 | 6,906,059 | -0.26(-1.39%) | ||
Jun 05, 2018 | 18.63 | 18.86 | 18.60 | 18.76 | 5,708,881 | +0.08(+0.41%) |
Jun 04, 2018 | 18.68 | 18.72 | 18.48 | 18.68 | 8,896,914 | +0.00(+0.00%) |
Jun 01, 2018 | 18.42 | 18.68 | 18.41 | 18.68 | 8,734,182 | +0.31(+1.66%) |
May 31, 2018 | 18.13 | 18.44 | 18.09 | 18.38 | 7,467,165 | +0.17(+0.94%) |
May 30, 2018 | 17.97 | 18.30 | 17.93 | 18.21 | 8,364,749 | +0.29(+1.60%) |
May 29, 2018 | 17.62 | 17.99 | 17.55 | 17.92 | 7,158,353 | +0.20(+1.11%) |
May 25, 2018 | 17.72 | 17.72 | 17.72 | 0 | -0.07(-0.39%) | |
May 24, 2018 | 17.95 | 17.98 | 17.77 | 17.79 | 5,925,592 | -0.24(-1.31%) |
May 23, 2018 | 17.91 | 18.03 | 17.79 | 18.03 | 6,144,583 | +0.01(+0.07%) |
May 22, 2018 | 17.96 | 18.24 | 17.83 | 18.02 | 8,108,383 | +0.06(+0.32%) |
May 21, 2018 | 17.93 | 18.06 | 17.93 | 17.96 | 5,385,108 | +0.14(+0.79%) |
May 18, 2018 | 17.93 | 17.94 | 17.69 | 17.82 | 5,754,046 | -0.07(-0.39%) |
May 17, 2018 | 18.02 | 18.24 | 17.85 | 17.89 | 9,117,217 | -0.05(-0.28%) |
May 16, 2018 | 17.74 | 18.37 | 17.69 | 17.94 | 9,137,991 | +0.20(+1.15%) |
May 15, 2018 | 17.58 | 17.79 | 17.44 | 17.74 | 8,393,228 | +0.16(+0.90%) |
May 14, 2018 | 17.44 | 17.64 | 17.43 | 17.58 | 10,214,835 | +0.24(+1.36%) |
May 11, 2018 | 17.36 | 17.46 | 17.26 | 17.34 | 4,787,643 | -0.08(-0.44%) |
May 10, 2018 | 17.15 | 17.42 | 17.03 | 17.42 | 19,452,456 | +0.29(+1.71%) |
May 09, 2018 | 17.08 | 17.40 | 17.08 | 17.13 | 7,147,318 | +0.11(+0.67%) |
May 08, 2018 | 16.95 | 17.06 | 16.66 | 17.01 | 6,292,782 | +0.13(+0.79%) |
May 07, 2018 | 17.04 | 17.25 | 16.85 | 16.88 | 6,622,721 | -0.11(-0.64%) |
May 04, 2018 | 16.87 | 16.99 | 16.73 | 16.99 | 8,201,782 | +0.03(+0.19%) |
May 03, 2018 | 16.85 | 16.99 | 16.72 | 16.96 | 7,148,492 | +0.10(+0.57%) |
May 02, 2018 | 17.01 | 17.09 | 16.73 | 16.86 | 7,367,141 | -0.15(-0.90%) |
May 01, 2018 | 16.98 | 17.12 | 16.85 | 17.01 | 12,309,547 | -0.06(-0.34%) |
Apr 30, 2018 | 17.18 | 17.36 | 16.98 | 17.07 | 8,393,287 | +0.23(+1.36%) |
Apr 27, 2018 | 16.89 | 16.91 | 16.71 | 16.84 | 6,296,394 | -0.05(-0.27%) |
Apr 26, 2018 | 17.00 | 17.06 | 16.68 | 16.89 | 14,346,525 | -0.03(-0.15%) |
Apr 25, 2018 | 16.59 | 16.93 | 16.40 | 16.91 | 8,303,373 | +0.33(+1.96%) |
Apr 24, 2018 | 17.04 | 17.06 | 16.48 | 16.59 | 10,817,043 | -0.42(-2.47%) |
Apr 23, 2018 | 16.77 | 17.15 | 16.71 | 17.01 | 7,744,429 | +0.36(+2.18%) |
Apr 20, 2018 | 16.72 | 16.76 | 16.56 | 16.64 | 4,612,865 | -0.04(-0.23%) |
Apr 19, 2018 | 16.84 | 16.89 | 16.59 | 16.68 | 5,475,397 | -0.12(-0.71%) |
Apr 18, 2018 | 17.04 | 17.16 | 16.79 | 16.80 | 5,707,368 | -0.18(-1.07%) |
Apr 17, 2018 | 16.99 | 17.18 | 16.77 | 16.98 | 12,530,773 | +0.19(+1.12%) |
Apr 16, 2018 | 16.17 | 16.87 | 16.12 | 16.79 | 12,733,461 | +0.67(+4.15%) |
Apr 13, 2018 | 16.15 | 16.27 | 15.95 | 16.12 | 6,339,133 | -0.01(-0.08%) |
Apr 12, 2018 | 16.14 | 16.27 | 16.05 | 16.14 | 8,123,554 | -0.01(-0.04%) |
Apr 11, 2018 | 15.72 | 16.17 | 15.67 | 16.14 | 10,997,870 | +0.38(+2.38%) |
Apr 10, 2018 | 15.49 | 15.93 | 15.38 | 15.77 | 12,005,621 | +0.46(+2.98%) |
Apr 09, 2018 | 15.22 | 15.43 | 15.14 | 15.31 | 7,374,377 | +0.15(+0.99%) |
Apr 06, 2018 | 15.20 | 15.36 | 14.97 | 15.16 | 7,084,936 | -0.13(-0.82%) |
Apr 05, 2018 | 15.21 | 15.43 | 15.14 | 15.28 | 8,086,560 | +0.08(+0.49%) |
Apr 04, 2018 | 15.18 | 15.28 | 14.88 | 15.21 | 7,393,288 | -0.17(-1.10%) |
Apr 03, 2018 | 15.37 | 15.38 | 14.97 | 15.38 | 7,071,672 | +0.05(+0.33%) |
Apr 02, 2018 | 15.34 | 15.63 | 15.03 | 15.33 | 37,294,868 | +0.01(+0.04%) |
Mar 29, 2018 | 15.32 | 15.32 | 15.32 | 0 | +0.26(+1.75%) | |
Mar 28, 2018 | 15.03 | 15.30 | 14.92 | 15.06 | 8,023,581 | -0.11(-0.70%) |
Mar 27, 2018 | 15.38 | 15.43 | 14.58 | 15.17 | 15,682,636 | -0.18(-1.14%) |
Mar 26, 2018 | 15.44 | 15.44 | 15.18 | 15.34 | 11,356,746 | +0.12(+0.78%) |
Mar 23, 2018 | 15.40 | 15.57 | 15.21 | 15.22 | 11,717,066 | -0.17(-1.10%) |
Mar 22, 2018 | 15.65 | 15.70 | 15.37 | 15.39 | 7,406,558 | -0.36(-2.27%) |
Mar 21, 2018 | 15.55 | 15.85 | 15.49 | 15.75 | 10,038,477 | +0.20(+1.29%) |
Mar 20, 2018 | 15.55 | 15.67 | 15.34 | 15.55 | 8,088,610 | +0.04(+0.28%) |
Mar 19, 2018 | 15.90 | 15.90 | 15.43 | 15.50 | 11,506,997 | -0.39(-2.48%) |
Mar 16, 2018 | 15.80 | 16.13 | 15.62 | 15.90 | 20,854,404 | +0.29(+1.84%) |
Mar 15, 2018 | 16.12 | 16.14 | 14.46 | 15.61 | 52,317,308 | -0.43(-2.69%) |
Mar 14, 2018 | 16.30 | 16.31 | 15.94 | 16.04 | 5,581,686 | -0.25(-1.54%) |
Mar 13, 2018 | 16.48 | 16.52 | 16.19 | 16.29 | 18,376,196 | -0.19(-1.14%) |
Mar 12, 2018 | 16.17 | 16.49 | 16.16 | 16.48 | 6,825,451 | +0.31(+1.90%) |
Mar 09, 2018 | 15.85 | 16.24 | 15.82 | 16.17 | 8,018,986 | +0.41(+2.62%) |
Mar 08, 2018 | 15.74 | 15.79 | 15.60 | 15.76 | 7,337,911 | +0.16(+1.00%) |
Mar 07, 2018 | 15.68 | 15.60 | 6,261,943 | -0.03(-0.20%) | ||
Mar 06, 2018 | 15.72 | 15.83 | 15.60 | 15.63 | 8,257,434 | -0.08(-0.48%) |
Mar 05, 2018 | 15.65 | 15.82 | 15.65 | 15.71 | 4,708,495 | -0.01(-0.04%) |
Mar 02, 2018 | 15.68 | 15.75 | 15.43 | 15.72 | 7,067,999 | -0.07(-0.44%) |
Mar 01, 2018 | 15.90 | 15.99 | 15.73 | 15.79 | 8,782,714 | -0.13(-0.79%) |
Feb 28, 2018 | 16.11 | 16.17 | 15.83 | 15.91 | 12,998,465 | -0.16(-0.97%) |
Feb 27, 2018 | 16.13 | 16.29 | 16.07 | 16.07 | 6,954,065 | -0.09(-0.54%) |
Feb 26, 2018 | 16.15 | 16.19 | 15.99 | 16.15 | 8,069,172 | +0.05(+0.31%) |
Feb 23, 2018 | 16.20 | 16.20 | 16.01 | 16.10 | 8,226,694 | +0.01(+0.04%) |
Feb 22, 2018 | 16.08 | 16.10 | 5,023,076 | -0.14(-0.89%) | ||
Feb 21, 2018 | 16.44 | 16.49 | 16.23 | 16.24 | 9,924,966 | -0.19(-1.14%) |
Feb 20, 2018 | 16.49 | 16.72 | 16.38 | 16.43 | 5,849,247 | -0.10(-0.61%) |
Feb 16, 2018 | 16.53 | 16.53 | 16.53 | 0 | -0.24(-1.42%) | |
Feb 15, 2018 | 17.12 | 17.12 | 16.72 | 16.77 | 6,801,692 | -0.19(-1.11%) |
Feb 14, 2018 | 16.78 | 17.25 | 16.75 | 16.96 | 6,131,802 | -0.06(-0.33%) |
Feb 13, 2018 | 16.69 | 17.10 | 16.56 | 17.01 | 5,830,370 | +0.23(+1.38%) |
Feb 12, 2018 | 16.45 | 16.91 | 16.41 | 16.78 | 7,728,690 | +0.52(+3.19%) |
Feb 09, 2018 | 16.42 | 16.50 | 15.85 | 16.26 | 13,220,632 | -0.01(-0.08%) |
Feb 08, 2018 | 16.82 | 16.27 | 16.27 | 8,752,626 | -0.41(-2.48%) | |
Feb 07, 2018 | 16.81 | 16.85 | 16.50 | 16.69 | 8,820,556 | -0.03(-0.19%) |
Feb 06, 2018 | 16.24 | 16.77 | 16.11 | 16.72 | 12,517,709 | +0.28(+1.71%) |
Feb 05, 2018 | 16.79 | 16.96 | 16.27 | 16.44 | 13,375,151 | -0.52(-3.06%) |
Feb 02, 2018 | 17.40 | 17.45 | 16.92 | 16.96 | 10,931,612 | -0.62(-3.53%) |
Feb 01, 2018 | 17.35 | 17.68 | 17.34 | 17.58 | 21,768,458 | +0.29(+1.67%) |
Jan 31, 2018 | 17.71 | 18.04 | 17.28 | 17.29 | 14,227,981 | -0.43(-2.40%) |
Jan 30, 2018 | 17.69 | 17.87 | 17.54 | 17.71 | 14,125,485 | -0.18(-1.03%) |
Jan 29, 2018 | 18.10 | 18.13 | 17.89 | 17.90 | 9,660,746 | -0.22(-1.19%) |
Jan 26, 2018 | 18.03 | 18.19 | 17.90 | 18.11 | 13,757,373 | +0.16(+0.89%) |
Jan 25, 2018 | 18.06 | 18.06 | 17.80 | 17.95 | 5,784,408 | -0.04(-0.24%) |
Jan 24, 2018 | 18.14 | 18.14 | 17.87 | 18.00 | 6,388,375 | -0.13(-0.71%) |
Jan 23, 2018 | 18.14 | 18.20 | 17.89 | 18.13 | 6,234,642 | -0.01(-0.03%) |
Jan 22, 2018 | 17.67 | 18.14 | 17.63 | 18.13 | 7,268,084 | +0.46(+2.58%) |
Jan 19, 2018 | 17.45 | 17.68 | 17.36 | 17.68 | 5,526,956 | +0.22(+1.27%) |
Jan 18, 2018 | 17.58 | 17.60 | 17.45 | 17.45 | 4,841,944 | -0.13(-0.74%) |
Jan 17, 2018 | 17.67 | 17.68 | 17.55 | 17.58 | 11,019,821 | -0.04(-0.25%) |
Jan 16, 2018 | 17.85 | 17.87 | 17.55 | 17.63 | 15,804,747 | -0.18(-1.04%) |
Jan 12, 2018 | 17.81 | 17.81 | 17.81 | 0 | +0.17(+0.94%) | |
Jan 11, 2018 | 17.53 | 17.67 | 17.48 | 17.64 | 8,756,013 | +0.16(+0.92%) |
Jan 10, 2018 | 17.29 | 17.54 | 17.23 | 17.48 | 7,946,654 | +0.20(+1.14%) |
Jan 09, 2018 | 17.17 | 17.32 | 17.00 | 17.29 | 5,804,746 | +0.16(+0.94%) |
Jan 08, 2018 | 17.10 | 17.25 | 16.90 | 17.13 | 6,854,927 | +0.02(+0.14%) |
Jan 05, 2018 | 17.15 | 17.23 | 16.96 | 17.10 | 9,230,935 | -0.05(-0.29%) |
Jan 04, 2018 | 17.11 | 17.19 | 16.98 | 17.15 | 9,148,605 | +0.11(+0.65%) |
Jan 03, 2018 | 16.59 | 17.14 | 16.58 | 17.04 | 12,363,652 | +0.46(+2.79%) |
Jan 02, 2018 | 16.41 | 16.65 | 16.26 | 16.58 | 8,905,671 | +0.23(+1.40%) |
Dec 29, 2017 | 16.35 | 16.35 | 16.35 | 0 | +0.02(+0.11%) | |
Dec 28, 2017 | 16.31 | 16.37 | 16.23 | 16.33 | 6,230,906 | +0.06(+0.38%) |
Dec 27, 2017 | 16.39 | 16.39 | 16.23 | 16.27 | 10,492,168 | -0.12(-0.72%) |
Dec 26, 2017 | 16.31 | 16.43 | 16.26 | 16.39 | 8,633,947 | +0.10(+0.64%) |
Dec 22, 2017 | 16.15 | 16.34 | 16.07 | 16.28 | 6,977,152 | +0.19(+1.15%) |
Dec 21, 2017 | 15.99 | 16.24 | 15.95 | 16.10 | 8,693,547 | +0.06(+0.38%) |
Dec 20, 2017 | 16.22 | 16.24 | 15.89 | 16.04 | 9,410,884 | -0.15(-0.92%) |
Dec 19, 2017 | 16.34 | 16.34 | 16.16 | 16.18 | 5,968,405 | -0.10(-0.64%) |
Dec 18, 2017 | 16.21 | 16.47 | 16.19 | 16.29 | 30,187,390 | +0.20(+1.23%) |
Dec 15, 2017 | 16.10 | 16.20 | 15.97 | 16.09 | 14,546,484 | +0.01(+0.08%) |
Dec 14, 2017 | 15.93 | 16.28 | 15.92 | 16.08 | 8,106,154 | +0.10(+0.66%) |
Dec 13, 2017 | 16.10 | 16.10 | 15.90 | 15.97 | 11,131,229 | +0.10(+0.66%) |
Dec 12, 2017 | 15.95 | 16.16 | 15.68 | 15.87 | 11,375,392 | +0.15(+0.94%) |
Dec 11, 2017 | 15.54 | 15.81 | 15.42 | 15.72 | 19,305,980 | +0.34(+2.21%) |
Dec 08, 2017 | 15.29 | 15.48 | 15.27 | 15.38 | 10,387,643 | +0.15(+1.01%) |
Dec 07, 2017 | 15.04 | 15.26 | 14.86 | 15.23 | 7,878,968 | +0.22(+1.48%) |
Dec 06, 2017 | 15.21 | 15.29 | 14.93 | 15.01 | 7,681,457 | -0.29(-1.90%) |
Dec 05, 2017 | 15.42 | 15.46 | 15.26 | 15.29 | 5,520,115 | -0.12(-0.76%) |
Dec 04, 2017 | 15.52 | 15.56 | 15.49 | 15.41 | 10,440,374 | -0.04(-0.24%) |
Dec 01, 2017 | 15.20 | 15.57 | 15.17 | 15.45 | 10,057,302 | +0.26(+1.71%) |
Nov 30, 2017 | 14.79 | 15.29 | 14.71 | 15.19 | 11,444,039 | +0.46(+3.10%) |
Nov 29, 2017 | 15.05 | 15.05 | 14.66 | 14.73 | 13,690,869 | -0.23(-1.53%) |
Nov 28, 2017 | 14.77 | 15.09 | 14.74 | 14.96 | 10,692,746 | +0.20(+1.38%) |
Nov 27, 2017 | 14.80 | 14.83 | 14.71 | 14.76 | 6,578,446 | -0.02(-0.13%) |
Nov 24, 2017 | 15.33 | 15.34 | 14.73 | 14.78 | 12,852,916 | -0.42(-2.76%) |
Nov 22, 2017 | 15.05 | 15.22 | 15.04 | 15.20 | 5,956,249 | +0.17(+1.15%) |
Nov 21, 2017 | 15.19 | 15.21 | 14.96 | 15.02 | 8,386,411 | -0.12(-0.81%) |
Nov 20, 2017 | 14.99 | 15.22 | 14.88 | 15.15 | 10,359,142 | +0.17(+1.15%) |
Nov 17, 2017 | 15.04 | 15.11 | 14.95 | 14.97 | 9,615,943 | -0.03(-0.21%) |
Nov 16, 2017 | 14.84 | 15.06 | 14.83 | 15.01 | 7,782,785 | +0.19(+1.29%) |
Nov 15, 2017 | 14.76 | 14.94 | 14.55 | 14.81 | 10,447,312 | -0.02(-0.17%) |
Nov 14, 2017 | 15.01 | 15.07 | 14.70 | 14.84 | 10,485,831 | -0.19(-1.23%) |
Nov 13, 2017 | 15.42 | 15.42 | 15.00 | 15.02 | 7,586,797 | -0.39(-2.56%) |
Nov 10, 2017 | 15.36 | 15.47 | 15.32 | 15.42 | 5,891,874 | +0.06(+0.40%) |
Nov 09, 2017 | 15.29 | 15.46 | 15.23 | 15.36 | 7,240,530 | +0.00(+0.00%) |
Nov 08, 2017 | 15.41 | 15.50 | 15.30 | 15.36 | 8,543,305 | -0.07(-0.48%) |
Nov 07, 2017 | 15.56 | 15.56 | 15.41 | 15.43 | 7,521,732 | -0.06(-0.36%) |
Nov 06, 2017 | 15.46 | 15.56 | 15.38 | 15.49 | 8,718,664 | +0.07(+0.44%) |
Nov 03, 2017 | 15.14 | 15.45 | 15.13 | 15.42 | 10,325,528 | +0.28(+1.83%) |
Nov 02, 2017 | 15.42 | 15.42 | 14.96 | 15.14 | 10,762,846 | -0.29(-1.88%) |
Nov 01, 2017 | 15.20 | 15.50 | 15.15 | 15.43 | 9,711,012 | +0.32(+2.12%) |
Oct 31, 2017 | 15.29 | 15.31 | 15.05 | 15.11 | 10,416,252 | -0.19(-1.21%) |
Oct 30, 2017 | 15.38 | 15.44 | 15.22 | 15.29 | 12,709,267 | +0.26(+1.73%) |
Oct 27, 2017 | 14.93 | 15.16 | 14.79 | 15.03 | 9,325,487 | +0.13(+0.90%) |
Oct 26, 2017 | 14.76 | 14.96 | 14.45 | 14.90 | 11,310,561 | +0.13(+0.90%) |
Oct 25, 2017 | 15.25 | 15.28 | 14.67 | 14.77 | 15,378,694 | -0.48(-3.18%) |
Oct 24, 2017 | 15.26 | 15.33 | 15.14 | 15.25 | 6,652,700 | +0.04(+0.24%) |
Oct 23, 2017 | 15.34 | 15.37 | 15.13 | 15.22 | 10,286,431 | -0.09(-0.59%) |
Oct 20, 2017 | 15.39 | 15.39 | 15.25 | 15.31 | 10,377,978 | -0.05(-0.32%) |
Oct 19, 2017 | 15.37 | 15.43 | 15.20 | 15.36 | 14,634,230 | -0.09(-0.59%) |
Oct 18, 2017 | 15.82 | 15.85 | 15.39 | 15.45 | 12,833,300 | -0.39(-2.49%) |
Oct 17, 2017 | 16.00 | 16.00 | 15.75 | 15.84 | 8,559,473 | -0.12(-0.76%) |
Oct 16, 2017 | 16.01 | 16.12 | 15.95 | 15.96 | 7,563,395 | -0.04(-0.23%) |
Oct 13, 2017 | 16.22 | 16.22 | 15.83 | 16.00 | 14,868,568 | -0.16(-1.01%) |
Oct 12, 2017 | 16.16 | 16.25 | 16.10 | 16.16 | 7,208,991 | -0.08(-0.52%) |
Oct 11, 2017 | 16.07 | 16.29 | 16.07 | 16.25 | 11,457,383 | +0.18(+1.13%) |
Oct 10, 2017 | 16.06 | 16.10 | 16.00 | 16.07 | 7,762,844 | +0.06(+0.38%) |
Oct 09, 2017 | 15.96 | 16.05 | 15.95 | 16.00 | 5,462,817 | +0.07(+0.42%) |
Oct 06, 2017 | 15.91 | 15.99 | 15.82 | 15.94 | 6,326,077 | +0.00(+0.00%) |
Oct 05, 2017 | 15.76 | 15.96 | 15.73 | 15.94 | 7,957,042 | +0.19(+1.23%) |
Oct 04, 2017 | 15.76 | 15.83 | 15.72 | 15.74 | 5,492,585 | -0.02(-0.12%) |
Oct 03, 2017 | 15.85 | 15.86 | 15.75 | 15.76 | 19,297,542 | -0.05(-0.31%) |
Oct 02, 2017 | 15.81 | 15.90 | 15.75 | 15.81 | 20,570,022 | +0.01(+0.04%) |
Sep 29, 2017 | 15.45 | 15.94 | 15.37 | 15.80 | 55,275,864 | -0.03(-0.19%) |
Sep 28, 2017 | 15.91 | 16.00 | 15.70 | 15.83 | 6,370,488 | -0.10(-0.65%) |
Sep 27, 2017 | 15.95 | 15.99 | 15.79 | 15.94 | 3,998,463 | -0.01(-0.08%) |
Sep 26, 2017 | 16.03 | 16.05 | 15.83 | 15.95 | 4,844,561 | -0.04(-0.27%) |
Sep 25, 2017 | 15.73 | 16.09 | 15.70 | 15.99 | 11,966,367 | +0.29(+1.85%) |
Sep 22, 2017 | 15.68 | 15.73 | 15.63 | 15.70 | 26,742,444 | +0.01(+0.08%) |
Sep 21, 2017 | 15.69 | 15.71 | 15.51 | 15.69 | 11,920,211 | -0.07(-0.42%) |
Sep 20, 2017 | 15.77 | 15.89 | 15.68 | 15.76 | 5,589,665 | -0.03(-0.19%) |
Sep 19, 2017 | 15.87 | 15.89 | 15.76 | 15.79 | 3,912,315 | -0.06(-0.38%) |
Sep 18, 2017 | 15.85 | 15.92 | 15.80 | 15.85 | 5,577,039 | +0.02(+0.11%) |
Sep 15, 2017 | 15.88 | 15.91 | 15.80 | 15.83 | 4,476,284 | -0.04(-0.27%) |
Sep 14, 2017 | 15.87 | 16.01 | 15.83 | 15.87 | 4,568,358 | +0.02(+0.11%) |
Sep 13, 2017 | 15.82 | 15.90 | 15.80 | 15.85 | 5,544,051 | +0.03(+0.19%) |
Sep 12, 2017 | 15.90 | 15.96 | 15.77 | 15.82 | 5,826,987 | -0.10(-0.61%) |
Sep 11, 2017 | 15.94 | 16.07 | 15.89 | 15.92 | 4,713,430 | +0.01(+0.04%) |
Sep 08, 2017 | 15.91 | 15.94 | 15.83 | 15.91 | 4,811,435 | -0.02(-0.11%) |
Sep 07, 2017 | 15.93 | 15.99 | 15.82 | 15.93 | 5,222,006 | +0.07(+0.42%) |
Sep 06, 2017 | 15.73 | 15.91 | 15.68 | 15.86 | 4,196,190 | +0.22(+1.39%) |
Sep 05, 2017 | 15.85 | 15.95 | 15.62 | 15.65 | 5,659,490 | -0.17(-1.07%) |