Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 17.60 | 17.60 | 17.60 | 0 | +0.09(+0.49%) | |
Aug 30, 2018 | 17.50 | 17.61 | 17.37 | 17.51 | 1,571,542 | +0.02(+0.10%) |
Aug 29, 2018 | 17.41 | 17.55 | 17.31 | 17.49 | 1,312,562 | +0.08(+0.45%) |
Aug 28, 2018 | 17.73 | 17.74 | 17.29 | 17.42 | 1,489,937 | -0.31(-1.76%) |
Aug 27, 2018 | 17.64 | 17.84 | 17.62 | 17.73 | 1,085,690 | +0.11(+0.64%) |
Aug 24, 2018 | 17.65 | 17.68 | 17.54 | 17.61 | 921,116 | +0.00(+0.01%) |
Aug 23, 2018 | 17.58 | 17.70 | 17.52 | 17.61 | 987,095 | -0.01(-0.05%) |
Aug 22, 2018 | 17.43 | 17.69 | 17.40 | 17.62 | 1,088,898 | +0.19(+1.09%) |
Aug 21, 2018 | 17.37 | 17.53 | 17.23 | 17.43 | 1,818,710 | +0.09(+0.50%) |
Aug 20, 2018 | 17.26 | 17.34 | 17.17 | 17.34 | 1,077,483 | +0.11(+0.65%) |
Aug 17, 2018 | 17.18 | 17.27 | 17.15 | 17.23 | 841,619 | -0.04(-0.25%) |
Aug 16, 2018 | 17.05 | 17.30 | 17.05 | 17.27 | 1,303,669 | +0.35(+2.05%) |
Aug 15, 2018 | 17.06 | 17.20 | 16.92 | 16.93 | 1,013,253 | -0.20(-1.16%) |
Aug 14, 2018 | 17.01 | 17.18 | 16.98 | 17.13 | 934,160 | +0.12(+0.71%) |
Aug 13, 2018 | 17.14 | 17.16 | 16.90 | 17.01 | 1,180,403 | -0.10(-0.61%) |
Aug 10, 2018 | 16.97 | 17.15 | 16.81 | 17.11 | 1,335,106 | +0.03(+0.20%) |
Aug 09, 2018 | 17.29 | 17.42 | 17.04 | 17.08 | 1,290,118 | -0.25(-1.45%) |
Aug 08, 2018 | 17.14 | 17.33 | 17.00 | 17.33 | 1,941,746 | +0.16(+0.91%) |
Aug 07, 2018 | 16.98 | 17.29 | 16.97 | 17.17 | 2,196,066 | +0.31(+1.85%) |
Aug 06, 2018 | 16.73 | 16.95 | 16.62 | 16.86 | 2,101,074 | +0.20(+1.19%) |
Aug 03, 2018 | 16.58 | 16.76 | 16.47 | 16.66 | 1,517,896 | -0.01(-0.05%) |
Aug 02, 2018 | 16.42 | 16.76 | 16.23 | 16.67 | 2,203,975 | +0.14(+0.84%) |
Aug 01, 2018 | 16.58 | 16.63 | 16.21 | 16.53 | 2,425,099 | -0.04(-0.26%) |
Jul 31, 2018 | 16.31 | 16.89 | 16.30 | 16.57 | 3,619,394 | +0.22(+1.38%) |
Jul 30, 2018 | 16.10 | 16.51 | 16.08 | 16.35 | 2,738,299 | +0.29(+1.83%) |
Jul 27, 2018 | 15.97 | 16.08 | 15.83 | 16.05 | 2,644,563 | +0.10(+0.65%) |
Jul 26, 2018 | 15.15 | 16.27 | 15.09 | 15.95 | 3,459,711 | +0.63(+4.12%) |
Jul 25, 2018 | 15.44 | 15.45 | 15.27 | 15.32 | 2,461,559 | -0.15(-0.95%) |
Jul 24, 2018 | 15.54 | 15.66 | 15.39 | 15.47 | 1,437,521 | +0.02(+0.11%) |
Jul 23, 2018 | 15.46 | 15.56 | 15.44 | 15.45 | 1,855,693 | -0.07(-0.45%) |
Jul 20, 2018 | 15.41 | 15.63 | 15.34 | 15.52 | 1,389,861 | +0.10(+0.62%) |
Jul 19, 2018 | 15.34 | 15.68 | 15.09 | 15.42 | 2,589,274 | +0.27(+1.77%) |
Jul 18, 2018 | 14.59 | 15.21 | 14.54 | 15.15 | 2,711,801 | +0.76(+5.29%) |
Jul 17, 2018 | 14.33 | 14.57 | 14.33 | 14.39 | 1,142,086 | +0.04(+0.30%) |
Jul 16, 2018 | 14.02 | 14.40 | 13.99 | 14.35 | 1,775,324 | +0.48(+3.50%) |
Jul 13, 2018 | 13.97 | 14.10 | 13.80 | 13.86 | 1,251,625 | -0.16(-1.11%) |
Jul 12, 2018 | 14.26 | 14.26 | 13.96 | 14.02 | 1,613,637 | -0.17(-1.22%) |
Jul 11, 2018 | 14.39 | 14.43 | 14.11 | 14.19 | 1,751,858 | -0.29(-2.03%) |
Jul 10, 2018 | 14.77 | 14.86 | 14.49 | 14.49 | 864,015 | -0.23(-1.59%) |
Jul 09, 2018 | 14.44 | 14.78 | 14.44 | 14.72 | 1,219,626 | +0.34(+2.35%) |
Jul 06, 2018 | 14.14 | 14.53 | 14.06 | 14.38 | 1,068,539 | +0.28(+1.96%) |
Jul 05, 2018 | 14.14 | 14.24 | 14.03 | 14.11 | 1,274,327 | +0.00(+0.00%) |
Jul 03, 2018 | 14.11 | 14.11 | 14.11 | 0 | +0.08(+0.56%) | |
Jul 02, 2018 | 13.94 | 14.05 | 13.77 | 14.03 | 3,221,581 | -0.01(-0.06%) |
Jun 29, 2018 | 14.18 | 14.39 | 14.02 | 14.04 | 1,414,778 | -0.01(-0.06%) |
Jun 28, 2018 | 13.95 | 14.18 | 13.88 | 14.05 | 1,313,988 | +0.13(+0.93%) |
Jun 27, 2018 | 14.23 | 14.28 | 13.92 | 13.92 | 1,314,154 | -0.31(-2.19%) |
Jun 26, 2018 | 14.30 | 14.32 | 14.03 | 14.23 | 1,871,368 | -0.05(-0.36%) |
Jun 25, 2018 | 14.50 | 14.51 | 14.10 | 14.28 | 1,865,048 | -0.22(-1.49%) |
Jun 22, 2018 | 14.89 | 14.95 | 14.44 | 14.50 | 3,229,565 | -0.39(-2.62%) |
Jun 21, 2018 | 14.80 | 14.96 | 14.64 | 14.89 | 1,857,341 | +0.13(+0.88%) |
Jun 20, 2018 | 14.72 | 14.83 | 14.58 | 14.76 | 1,601,008 | +0.18(+1.25%) |
Jun 19, 2018 | 14.44 | 14.63 | 14.33 | 14.57 | 1,597,142 | +0.10(+0.66%) |
Jun 18, 2018 | 14.49 | 14.51 | 14.28 | 14.48 | 1,905,314 | -0.03(-0.18%) |
Jun 15, 2018 | 14.45 | 14.45 | 14.51 | 4,607,109 | +0.05(+0.36%) | |
Jun 14, 2018 | 14.50 | 14.52 | 14.34 | 14.45 | 1,511,959 | +0.02(+0.12%) |
Jun 13, 2018 | 14.57 | 14.64 | 14.34 | 14.44 | 2,085,505 | -0.16(-1.13%) |
Jun 12, 2018 | 14.62 | 14.72 | 14.53 | 14.60 | 1,813,431 | -0.02(-0.12%) |
Jun 11, 2018 | 14.86 | 15.00 | 14.57 | 14.62 | 1,844,866 | -0.27(-1.80%) |
Jun 08, 2018 | 14.53 | 14.96 | 14.53 | 14.89 | 1,639,540 | +0.35(+2.44%) |
Jun 07, 2018 | 14.44 | 14.58 | 14.24 | 14.53 | 1,327,046 | +0.12(+0.84%) |
Jun 06, 2018 | 14.46 | 14.41 | 2,077,414 | +0.57(+4.13%) | ||
Jun 05, 2018 | 13.93 | 13.99 | 13.80 | 13.84 | 1,246,058 | -0.12(-0.87%) |
Jun 04, 2018 | 13.80 | 14.04 | 13.80 | 13.96 | 1,093,509 | +0.16(+1.13%) |
Jun 01, 2018 | 13.86 | 14.17 | 13.80 | 13.80 | 1,504,924 | +0.04(+0.31%) |
May 31, 2018 | 14.02 | 14.03 | 13.73 | 13.76 | 1,625,054 | -0.24(-1.73%) |
May 30, 2018 | 14.13 | 14.23 | 13.98 | 14.00 | 2,004,157 | -0.04(-0.31%) |
May 29, 2018 | 13.84 | 14.11 | 13.75 | 14.05 | 1,913,715 | +0.08(+0.56%) |
May 25, 2018 | 13.97 | 13.97 | 13.97 | 0 | -0.08(-0.55%) | |
May 24, 2018 | 13.96 | 14.06 | 13.60 | 14.05 | 1,261,721 | +0.02(+0.12%) |
May 23, 2018 | 14.20 | 14.20 | 13.92 | 14.03 | 1,492,897 | -0.16(-1.16%) |
May 22, 2018 | 14.14 | 14.22 | 13.98 | 14.19 | 1,566,788 | +0.06(+0.43%) |
May 21, 2018 | 14.18 | 14.21 | 13.91 | 14.13 | 1,838,789 | -0.01(-0.06%) |
May 18, 2018 | 14.26 | 14.26 | 14.03 | 14.14 | 1,528,219 | -0.04(-0.29%) |
May 17, 2018 | 14.17 | 14.23 | 13.98 | 14.18 | 1,372,143 | +0.10(+0.68%) |
May 16, 2018 | 13.79 | 14.17 | 13.74 | 14.09 | 1,626,962 | +0.35(+2.52%) |
May 15, 2018 | 13.69 | 13.94 | 13.63 | 13.74 | 1,201,624 | +0.08(+0.57%) |
May 14, 2018 | 13.67 | 13.86 | 13.61 | 13.66 | 1,318,968 | -0.04(-0.32%) |
May 11, 2018 | 13.80 | 13.84 | 13.65 | 13.71 | 1,216,604 | -0.03(-0.25%) |
May 10, 2018 | 13.86 | 14.00 | 13.65 | 13.74 | 1,843,116 | -0.07(-0.50%) |
May 09, 2018 | 13.99 | 14.06 | 13.62 | 13.81 | 1,886,871 | -0.16(-1.11%) |
May 08, 2018 | 14.03 | 14.27 | 13.86 | 13.97 | 2,582,129 | +0.20(+1.45%) |
May 07, 2018 | 13.61 | 14.00 | 13.61 | 13.77 | 2,439,660 | +0.16(+1.14%) |
May 04, 2018 | 13.34 | 13.89 | 13.22 | 13.61 | 2,861,037 | +0.22(+1.61%) |
May 03, 2018 | 13.34 | 13.50 | 13.14 | 13.40 | 1,908,532 | +0.05(+0.39%) |
May 02, 2018 | 13.60 | 13.60 | 13.09 | 13.34 | 2,524,806 | -0.09(-0.64%) |
May 01, 2018 | 12.76 | 13.50 | 12.41 | 13.43 | 6,294,219 | +1.06(+8.53%) |
Apr 30, 2018 | 12.90 | 13.13 | 12.16 | 12.37 | 7,939,852 | -0.53(-4.09%) |
Apr 27, 2018 | 12.88 | 13.33 | 12.72 | 12.90 | 4,512,497 | +0.13(+1.02%) |
Apr 26, 2018 | 13.08 | 13.20 | 12.71 | 12.77 | 4,709,022 | -0.21(-1.60%) |
Apr 25, 2018 | 13.47 | 13.51 | 12.97 | 12.98 | 3,286,005 | -0.55(-4.09%) |
Apr 24, 2018 | 13.51 | 13.72 | 13.43 | 13.53 | 1,626,638 | +0.12(+0.90%) |
Apr 23, 2018 | 13.59 | 13.70 | 13.38 | 13.41 | 1,532,927 | -0.08(-0.58%) |
Apr 20, 2018 | 13.18 | 13.54 | 13.18 | 13.49 | 1,857,971 | +0.27(+2.03%) |
Apr 19, 2018 | 13.09 | 13.57 | 12.88 | 13.22 | 3,755,726 | -0.08(-0.59%) |
Apr 18, 2018 | 14.18 | 14.28 | 13.09 | 13.30 | 6,384,226 | -0.78(-5.53%) |
Apr 17, 2018 | 13.86 | 14.25 | 13.81 | 14.08 | 2,047,288 | +0.20(+1.43%) |
Apr 16, 2018 | 13.98 | 14.02 | 13.82 | 13.88 | 2,918,246 | -0.08(-0.56%) |
Apr 13, 2018 | 14.09 | 14.22 | 13.90 | 13.96 | 2,194,501 | -0.10(-0.74%) |
Apr 12, 2018 | 14.19 | 14.39 | 14.04 | 14.06 | 1,673,535 | -0.03(-0.25%) |
Apr 11, 2018 | 13.90 | 14.20 | 13.89 | 14.10 | 2,266,834 | +0.06(+0.43%) |
Apr 10, 2018 | 13.46 | 14.35 | 13.43 | 14.04 | 4,210,018 | +0.10(+0.68%) |
Apr 09, 2018 | 14.97 | 15.14 | 13.91 | 13.94 | 6,911,227 | -2.62(-15.83%) |
Apr 06, 2018 | 16.61 | 16.88 | 16.46 | 16.56 | 1,892,508 | -0.17(-1.03%) |
Apr 05, 2018 | 16.62 | 16.80 | 16.49 | 16.74 | 1,330,802 | +0.22(+1.31%) |
Apr 04, 2018 | 16.35 | 16.54 | 16.24 | 16.52 | 1,954,356 | -0.01(-0.05%) |
Apr 03, 2018 | 16.40 | 16.59 | 16.37 | 16.53 | 1,377,259 | +0.25(+1.54%) |
Apr 02, 2018 | 16.40 | 16.50 | 16.05 | 16.28 | 1,915,973 | -0.20(-1.21%) |
Mar 29, 2018 | 16.48 | 16.48 | 16.48 | 0 | +0.05(+0.32%) | |
Mar 28, 2018 | 16.47 | 16.61 | 16.09 | 16.42 | 1,714,168 | -0.01(-0.05%) |
Mar 27, 2018 | 16.26 | 16.89 | 16.26 | 16.43 | 2,557,708 | +0.27(+1.66%) |
Mar 26, 2018 | 16.01 | 16.20 | 15.81 | 16.16 | 2,747,804 | +0.36(+2.30%) |
Mar 23, 2018 | 16.39 | 16.49 | 15.80 | 15.80 | 3,464,121 | -0.51(-3.13%) |
Mar 22, 2018 | 16.08 | 16.69 | 16.03 | 16.31 | 3,120,557 | +0.03(+0.16%) |
Mar 21, 2018 | 15.81 | 16.47 | 15.81 | 16.29 | 3,404,157 | +0.44(+2.79%) |
Mar 20, 2018 | 16.03 | 16.14 | 15.77 | 15.84 | 1,798,549 | -0.23(-1.40%) |
Mar 19, 2018 | 15.72 | 16.16 | 15.51 | 16.07 | 2,265,790 | +0.19(+1.20%) |
Mar 16, 2018 | 16.09 | 16.32 | 15.75 | 15.88 | 3,683,252 | -0.14(-0.86%) |
Mar 15, 2018 | 16.35 | 16.48 | 15.87 | 16.02 | 3,711,824 | -0.35(-2.12%) |
Mar 14, 2018 | 17.34 | 17.35 | 16.04 | 16.36 | 5,512,844 | -0.93(-5.40%) |
Mar 13, 2018 | 17.43 | 17.82 | 17.17 | 17.30 | 3,074,446 | +0.04(+0.25%) |
Mar 12, 2018 | 19.15 | 19.15 | 16.83 | 17.25 | 7,213,244 | -1.96(-10.22%) |
Mar 09, 2018 | 18.82 | 19.29 | 18.72 | 19.22 | 1,262,243 | +0.55(+2.97%) |
Mar 08, 2018 | 18.83 | 18.90 | 18.54 | 18.67 | 1,086,608 | -0.18(-0.96%) |
Mar 07, 2018 | 18.95 | 18.85 | 2,108,944 | +0.53(+2.88%) | ||
Mar 06, 2018 | 18.02 | 18.33 | 17.90 | 18.32 | 1,724,139 | +0.32(+1.78%) |
Mar 05, 2018 | 17.83 | 18.09 | 17.63 | 18.00 | 840,705 | +0.10(+0.58%) |
Mar 02, 2018 | 17.61 | 17.92 | 17.38 | 17.90 | 1,010,390 | +0.17(+0.98%) |
Mar 01, 2018 | 17.70 | 17.83 | 17.48 | 17.72 | 886,604 | -0.03(-0.19%) |
Feb 28, 2018 | 18.09 | 18.27 | 17.75 | 17.76 | 989,533 | -0.33(-1.82%) |
Feb 27, 2018 | 18.38 | 18.66 | 18.07 | 18.09 | 1,171,965 | -0.31(-1.69%) |
Feb 26, 2018 | 18.55 | 18.63 | 18.22 | 18.40 | 2,219,288 | -0.06(-0.33%) |
Feb 23, 2018 | 18.24 | 18.48 | 18.21 | 18.46 | 803,326 | +0.24(+1.29%) |
Feb 22, 2018 | 18.20 | 18.22 | 874,238 | -0.32(-1.73%) | ||
Feb 21, 2018 | 18.39 | 18.84 | 18.31 | 18.54 | 1,926,670 | +0.21(+1.13%) |
Feb 20, 2018 | 18.44 | 18.59 | 18.20 | 18.33 | 992,108 | -0.19(-1.03%) |
Feb 16, 2018 | 18.52 | 18.52 | 18.52 | 0 | +0.11(+0.61%) | |
Feb 15, 2018 | 18.68 | 18.68 | 18.22 | 18.41 | 3,010,921 | -0.20(-1.07%) |
Feb 14, 2018 | 18.01 | 18.68 | 17.96 | 18.61 | 2,375,765 | +0.40(+2.19%) |
Feb 13, 2018 | 18.06 | 18.25 | 17.91 | 18.21 | 814,051 | +0.09(+0.48%) |
Feb 12, 2018 | 17.98 | 18.19 | 17.82 | 18.13 | 1,785,884 | +0.21(+1.16%) |
Feb 09, 2018 | 18.16 | 18.22 | 17.50 | 17.92 | 2,186,047 | -0.01(-0.05%) |
Feb 08, 2018 | 18.86 | 18.95 | 17.92 | 17.93 | 1,239,872 | -0.93(-4.95%) |
Feb 07, 2018 | 18.73 | 19.10 | 18.51 | 18.86 | 1,570,764 | +0.16(+0.83%) |
Feb 06, 2018 | 18.36 | 18.92 | 18.11 | 18.71 | 2,023,456 | -0.02(-0.09%) |
Feb 05, 2018 | 19.14 | 19.38 | 18.44 | 18.72 | 1,325,757 | -0.69(-3.57%) |
Feb 02, 2018 | 19.79 | 19.93 | 19.30 | 19.42 | 1,214,450 | -0.32(-1.62%) |
Feb 01, 2018 | 19.03 | 19.79 | 18.60 | 19.74 | 1,434,389 | +0.64(+3.35%) |
Jan 31, 2018 | 19.47 | 19.50 | 18.97 | 19.10 | 1,171,060 | -0.23(-1.21%) |
Jan 30, 2018 | 19.22 | 19.42 | 19.16 | 19.33 | 989,235 | +0.01(+0.04%) |
Jan 29, 2018 | 19.43 | 19.43 | 19.19 | 19.32 | 1,009,275 | -0.19(-0.98%) |
Jan 26, 2018 | 19.68 | 19.75 | 19.36 | 19.51 | 1,212,055 | -0.10(-0.53%) |
Jan 25, 2018 | 19.99 | 19.99 | 19.47 | 19.61 | 607,055 | -0.20(-1.00%) |
Jan 24, 2018 | 20.26 | 20.32 | 19.81 | 19.81 | 993,553 | -0.35(-1.76%) |
Jan 23, 2018 | 19.99 | 20.31 | 19.97 | 20.17 | 1,038,948 | +0.12(+0.60%) |
Jan 22, 2018 | 19.95 | 20.06 | 19.82 | 20.05 | 1,169,047 | -0.02(-0.09%) |
Jan 19, 2018 | 19.70 | 20.07 | 19.70 | 20.06 | 1,662,141 | +0.26(+1.31%) |
Jan 18, 2018 | 19.42 | 20.06 | 19.42 | 19.81 | 1,709,063 | +0.55(+2.83%) |
Jan 17, 2018 | 19.13 | 19.34 | 18.94 | 19.26 | 957,994 | +0.11(+0.59%) |
Jan 16, 2018 | 19.29 | 19.42 | 19.10 | 19.15 | 1,098,517 | +0.00(+0.00%) |
Jan 12, 2018 | 19.15 | 19.15 | 19.15 | 0 | -0.24(-1.25%) | |
Jan 11, 2018 | 19.09 | 19.52 | 19.03 | 19.39 | 1,629,710 | +0.42(+2.24%) |
Jan 10, 2018 | 19.04 | 18.97 | 1,204,158 | +0.22(+1.20%) | ||
Jan 09, 2018 | 18.67 | 18.97 | 18.59 | 18.74 | 1,813,527 | +0.16(+0.88%) |
Jan 08, 2018 | 18.72 | 18.93 | 18.37 | 18.58 | 2,427,489 | +0.42(+2.34%) |
Jan 05, 2018 | 18.09 | 18.29 | 18.05 | 18.15 | 1,156,846 | +0.10(+0.58%) |
Jan 04, 2018 | 17.72 | 18.08 | 17.53 | 18.05 | 2,005,874 | +0.10(+0.53%) |
Jan 03, 2018 | 18.17 | 18.22 | 17.87 | 17.95 | 1,222,497 | -0.13(-0.72%) |
Jan 02, 2018 | 17.95 | 18.09 | 17.75 | 18.08 | 1,822,912 | +0.25(+1.41%) |
Dec 29, 2017 | 17.83 | 17.83 | 17.83 | 0 | -0.43(-2.37%) | |
Dec 28, 2017 | 18.21 | 18.29 | 18.07 | 18.27 | 840,092 | +0.11(+0.62%) |
Dec 27, 2017 | 18.52 | 18.52 | 18.09 | 18.15 | 1,874,366 | -0.32(-1.73%) |
Dec 26, 2017 | 18.44 | 18.68 | 18.44 | 18.47 | 1,056,936 | -0.02(-0.09%) |
Dec 22, 2017 | 18.88 | 18.88 | 18.22 | 18.49 | 3,319,352 | -0.64(-3.35%) |
Dec 21, 2017 | 19.29 | 19.30 | 19.03 | 19.13 | 764,499 | -0.07(-0.36%) |
Dec 20, 2017 | 19.35 | 19.41 | 19.04 | 19.20 | 2,146,679 | +0.59(+3.16%) |
Dec 19, 2017 | 18.96 | 18.96 | 18.55 | 18.61 | 1,281,303 | -0.29(-1.51%) |
Dec 18, 2017 | 18.87 | 19.07 | 18.73 | 18.90 | 1,247,608 | +0.23(+1.25%) |
Dec 15, 2017 | 18.62 | 18.89 | 18.60 | 18.66 | 2,565,115 | +0.10(+0.56%) |
Dec 14, 2017 | 19.09 | 19.09 | 18.47 | 18.56 | 1,511,219 | -0.49(-2.59%) |
Dec 13, 2017 | 19.42 | 19.49 | 19.04 | 19.05 | 1,552,026 | -0.42(-2.18%) |
Dec 12, 2017 | 19.42 | 19.57 | 19.36 | 19.48 | 1,878,150 | +0.06(+0.31%) |
Dec 11, 2017 | 19.41 | 19.61 | 19.23 | 19.42 | 1,613,219 | +0.18(+0.94%) |
Dec 08, 2017 | 19.11 | 19.29 | 18.93 | 19.23 | 865,476 | +0.00(+0.00%) |
Dec 07, 2017 | 18.94 | 19.24 | 18.94 | 1,606,568 | +0.00(+0.00%) | |
Dec 06, 2017 | 18.78 | 19.04 | 18.75 | 19.04 | 1,288,187 | +0.13(+0.69%) |
Dec 05, 2017 | 18.87 | 19.02 | 18.71 | 18.91 | 2,060,175 | +0.03(+0.18%) |
Dec 04, 2017 | 18.78 | 18.90 | 18.78 | 18.87 | 2,597,388 | +0.34(+1.82%) |
Dec 01, 2017 | 17.76 | 18.57 | 17.71 | 18.53 | 2,993,485 | +0.80(+4.54%) |
Nov 30, 2017 | 18.39 | 18.39 | 17.68 | 17.73 | 2,246,921 | -0.52(-2.84%) |
Nov 29, 2017 | 18.21 | 18.38 | 18.09 | 18.25 | 983,118 | +0.11(+0.62%) |
Nov 28, 2017 | 18.01 | 18.16 | 17.74 | 18.14 | 5,277,207 | +0.28(+1.55%) |
Nov 27, 2017 | 18.03 | 18.16 | 17.85 | 17.86 | 839,665 | -0.22(-1.20%) |
Nov 24, 2017 | 18.09 | 18.14 | 17.86 | 18.07 | 384,867 | +0.10(+0.54%) |
Nov 22, 2017 | 18.19 | 18.31 | 17.96 | 17.98 | 744,712 | -0.21(-1.14%) |
Nov 21, 2017 | 18.23 | 18.30 | 18.12 | 18.19 | 1,103,882 | +0.01(+0.05%) |
Nov 20, 2017 | 18.17 | 18.22 | 17.99 | 18.18 | 900,991 | +0.12(+0.67%) |
Nov 17, 2017 | 17.84 | 18.20 | 17.77 | 18.06 | 1,146,111 | +0.08(+0.43%) |
Nov 16, 2017 | 18.08 | 18.61 | 17.95 | 17.98 | 2,636,867 | +0.03(+0.19%) |
Nov 15, 2017 | 16.97 | 17.96 | 16.97 | 17.94 | 2,207,286 | +0.75(+4.38%) |
Nov 14, 2017 | 17.14 | 17.27 | 17.03 | 17.19 | 917,062 | -0.08(-0.45%) |
Nov 13, 2017 | 16.92 | 17.31 | 16.84 | 17.27 | 1,859,479 | +0.25(+1.47%) |
Nov 10, 2017 | 17.20 | 17.23 | 17.02 | 17.02 | 1,430,526 | -0.23(-1.35%) |
Nov 09, 2017 | 17.23 | 17.43 | 17.10 | 17.25 | 1,235,389 | -0.10(-0.55%) |
Nov 08, 2017 | 17.28 | 17.46 | 17.10 | 17.35 | 1,194,903 | +0.02(+0.10%) |
Nov 07, 2017 | 17.46 | 17.54 | 17.21 | 17.33 | 1,775,371 | -0.16(-0.89%) |
Nov 06, 2017 | 17.43 | 17.60 | 17.31 | 17.48 | 1,936,189 | +0.06(+0.35%) |
Nov 03, 2017 | 17.83 | 18.04 | 17.18 | 17.42 | 5,056,828 | -0.93(-5.09%) |
Nov 02, 2017 | 17.99 | 18.44 | 17.86 | 18.36 | 2,919,551 | +0.35(+1.97%) |
Nov 01, 2017 | 18.30 | 18.51 | 17.96 | 18.00 | 1,690,156 | -0.13(-0.72%) |
Oct 31, 2017 | 18.19 | 18.33 | 18.10 | 18.13 | 1,508,791 | +0.00(+0.00%) |
Oct 30, 2017 | 18.34 | 18.58 | 18.11 | 18.13 | 3,038,455 | -0.20(-1.09%) |
Oct 27, 2017 | 18.38 | 18.68 | 18.26 | 18.33 | 2,783,034 | +0.25(+1.39%) |
Oct 26, 2017 | 17.47 | 18.25 | 17.44 | 18.08 | 2,752,203 | +0.53(+3.01%) |
Oct 25, 2017 | 17.51 | 17.67 | 17.35 | 17.55 | 1,652,526 | +0.04(+0.25%) |
Oct 24, 2017 | 17.30 | 17.58 | 17.29 | 17.51 | 1,539,259 | +0.33(+1.91%) |
Oct 23, 2017 | 17.46 | 17.46 | 17.15 | 17.18 | 1,714,693 | -0.37(-2.12%) |
Oct 20, 2017 | 17.92 | 18.01 | 17.52 | 17.55 | 1,626,181 | -0.16(-0.88%) |
Oct 19, 2017 | 17.27 | 17.78 | 17.17 | 17.71 | 1,990,489 | +0.31(+1.79%) |
Oct 18, 2017 | 17.30 | 17.58 | 17.25 | 17.40 | 2,209,156 | +0.19(+1.11%) |
Oct 17, 2017 | 17.08 | 17.23 | 16.86 | 17.21 | 2,362,461 | +0.21(+1.22%) |
Oct 16, 2017 | 16.76 | 17.05 | 16.76 | 17.00 | 1,840,898 | +0.23(+1.39%) |
Oct 13, 2017 | 16.46 | 16.84 | 16.41 | 16.77 | 2,343,600 | +0.35(+2.16%) |
Oct 12, 2017 | 16.31 | 16.50 | 16.24 | 16.41 | 1,309,451 | +0.12(+0.74%) |
Oct 11, 2017 | 16.38 | 16.52 | 16.21 | 16.29 | 1,496,353 | +0.05(+0.32%) |
Oct 10, 2017 | 16.08 | 16.24 | 16.01 | 16.24 | 1,359,556 | +0.19(+1.19%) |
Oct 09, 2017 | 16.32 | 16.34 | 15.94 | 16.05 | 1,215,263 | -0.16(-0.96%) |
Oct 06, 2017 | 16.29 | 16.41 | 16.14 | 16.20 | 1,087,663 | -0.10(-0.64%) |
Oct 05, 2017 | 16.15 | 16.38 | 16.13 | 16.31 | 731,030 | +0.17(+1.07%) |
Oct 04, 2017 | 16.30 | 16.37 | 16.08 | 16.13 | 1,155,946 | -0.13(-0.80%) |
Oct 03, 2017 | 16.26 | 16.37 | 16.14 | 16.26 | 1,369,240 | +0.03(+0.21%) |
Oct 02, 2017 | 16.14 | 16.29 | 16.02 | 16.23 | 1,211,686 | +0.06(+0.37%) |
Sep 29, 2017 | 16.24 | 16.39 | 16.13 | 16.17 | 1,345,627 | -0.07(-0.43%) |
Sep 28, 2017 | 16.14 | 16.26 | 15.95 | 16.24 | 1,286,236 | +0.10(+0.64%) |
Sep 27, 2017 | 16.00 | 16.24 | 15.77 | 16.13 | 2,220,063 | +0.22(+1.36%) |
Sep 26, 2017 | 15.36 | 15.97 | 15.35 | 15.92 | 2,751,954 | +0.58(+3.78%) |
Sep 25, 2017 | 15.38 | 15.46 | 15.18 | 15.34 | 1,456,169 | -0.12(-0.78%) |
Sep 22, 2017 | 15.19 | 15.52 | 15.19 | 15.46 | 1,111,121 | +0.23(+1.53%) |
Sep 21, 2017 | 15.23 | 15.41 | 15.17 | 15.23 | 1,015,614 | -0.03(-0.23%) |
Sep 20, 2017 | 15.12 | 15.33 | 14.98 | 15.26 | 1,254,695 | +0.16(+1.03%) |
Sep 19, 2017 | 14.87 | 15.16 | 14.87 | 15.11 | 1,170,656 | +0.23(+1.57%) |
Sep 18, 2017 | 14.99 | 15.09 | 14.85 | 14.87 | 1,175,669 | -0.10(-0.64%) |
Sep 15, 2017 | 14.80 | 15.00 | 14.68 | 14.97 | 3,130,379 | +0.20(+1.35%) |
Sep 14, 2017 | 14.80 | 14.92 | 14.72 | 14.77 | 1,006,083 | -0.03(-0.23%) |
Sep 13, 2017 | 15.01 | 15.08 | 14.74 | 14.80 | 1,212,995 | -0.21(-1.38%) |
Sep 12, 2017 | 14.72 | 15.04 | 14.62 | 15.01 | 1,377,134 | +0.37(+2.54%) |
Sep 11, 2017 | 14.38 | 14.64 | 14.22 | 14.64 | 2,061,807 | +0.48(+3.36%) |
Sep 08, 2017 | 13.92 | 14.24 | 13.83 | 14.16 | 1,692,598 | +0.22(+1.55%) |
Sep 07, 2017 | 14.31 | 14.44 | 13.87 | 13.95 | 2,791,835 | -0.37(-2.60%) |
Sep 06, 2017 | 14.51 | 14.63 | 14.29 | 14.32 | 1,187,088 | -0.14(-0.96%) |
Sep 05, 2017 | 15.11 | 15.11 | 14.45 | 14.46 | 2,220,717 | -0.69(-4.57%) |