Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 22.95 | 22.95 | 22.95 | 0 | -0.02(-0.07%) | |
Aug 30, 2018 | 23.00 | 23.11 | 22.88 | 22.96 | 13,666,058 | -0.12(-0.52%) |
Aug 29, 2018 | 23.25 | 23.30 | 23.05 | 23.08 | 10,994,434 | -0.12(-0.52%) |
Aug 28, 2018 | 23.43 | 23.52 | 23.16 | 23.20 | 10,162,450 | -0.09(-0.38%) |
Aug 27, 2018 | 23.14 | 23.33 | 23.09 | 23.29 | 11,768,683 | +0.26(+1.14%) |
Aug 24, 2018 | 22.84 | 23.14 | 22.82 | 23.03 | 13,911,241 | +0.22(+0.95%) |
Aug 23, 2018 | 22.80 | 23.00 | 22.75 | 22.82 | 14,312,648 | +0.07(+0.30%) |
Aug 22, 2018 | 22.94 | 23.04 | 22.74 | 22.75 | 10,030,848 | -0.30(-1.29%) |
Aug 21, 2018 | 22.78 | 23.18 | 22.77 | 23.04 | 16,001,220 | +0.28(+1.25%) |
Aug 20, 2018 | 22.80 | 23.06 | 22.73 | 22.76 | 19,747,090 | +0.02(+0.11%) |
Aug 17, 2018 | 22.68 | 22.86 | 22.59 | 22.74 | 11,516,641 | +0.08(+0.34%) |
Aug 16, 2018 | 22.64 | 22.74 | 22.41 | 22.66 | 17,071,358 | +0.09(+0.38%) |
Aug 15, 2018 | 22.50 | 22.69 | 22.41 | 22.57 | 15,313,327 | -0.17(-0.73%) |
Aug 14, 2018 | 22.47 | 22.82 | 22.47 | 22.74 | 17,217,284 | +0.34(+1.50%) |
Aug 13, 2018 | 22.35 | 22.54 | 22.30 | 22.40 | 12,591,449 | +0.07(+0.30%) |
Aug 10, 2018 | 22.06 | 22.46 | 22.06 | 22.33 | 10,882,337 | +0.07(+0.30%) |
Aug 09, 2018 | 22.43 | 22.49 | 22.24 | 22.27 | 10,989,508 | -0.11(-0.51%) |
Aug 08, 2018 | 22.40 | 22.48 | 22.27 | 22.38 | 10,167,130 | -0.02(-0.07%) |
Aug 07, 2018 | 22.32 | 22.49 | 22.28 | 22.40 | 10,004,334 | +0.14(+0.61%) |
Aug 06, 2018 | 22.02 | 22.34 | 22.00 | 22.26 | 16,502,955 | +0.27(+1.25%) |
Aug 03, 2018 | 21.94 | 22.04 | 21.74 | 21.99 | 13,826,646 | +0.05(+0.24%) |
Aug 02, 2018 | 21.62 | 22.02 | 21.62 | 21.93 | 15,888,417 | +0.14(+0.67%) |
Aug 01, 2018 | 21.83 | 21.96 | 21.64 | 21.79 | 13,815,639 | -0.02(-0.08%) |
Jul 31, 2018 | 21.74 | 21.99 | 21.72 | 21.81 | 26,228,076 | +0.12(+0.55%) |
Jul 30, 2018 | 21.69 | 21.99 | 21.65 | 21.69 | 21,642,312 | +0.01(+0.03%) |
Jul 27, 2018 | 21.86 | 21.98 | 21.58 | 21.68 | 19,161,990 | -0.19(-0.87%) |
Jul 26, 2018 | 22.28 | 21.82 | 21.87 | 14,673,339 | -0.02(-0.08%) | |
Jul 25, 2018 | 21.30 | 21.93 | 21.22 | 21.89 | 21,570,526 | +0.56(+2.60%) |
Jul 24, 2018 | 21.58 | 21.87 | 21.22 | 21.33 | 29,936,528 | -0.35(-1.61%) |
Jul 23, 2018 | 21.21 | 21.73 | 21.21 | 21.68 | 20,100,132 | +0.25(+1.18%) |
Jul 20, 2018 | 21.21 | 21.57 | 21.16 | 21.43 | 28,086,060 | +0.10(+0.45%) |
Jul 19, 2018 | 21.46 | 20.58 | 21.33 | 35,318,236 | +0.05(+0.22%) | |
Jul 18, 2018 | 20.56 | 21.32 | 20.46 | 21.29 | 53,719,332 | +1.41(+7.08%) |
Jul 17, 2018 | 19.67 | 19.93 | 19.51 | 19.88 | 28,175,996 | +0.14(+0.69%) |
Jul 16, 2018 | 20.02 | 20.12 | 19.53 | 19.75 | 26,959,712 | -0.22(-1.10%) |
Jul 13, 2018 | 19.93 | 20.17 | 19.89 | 19.96 | 16,001,846 | +0.01(+0.05%) |
Jul 12, 2018 | 20.17 | 20.22 | 19.89 | 19.96 | 20,572,874 | -0.04(-0.20%) |
Jul 11, 2018 | 19.85 | 20.00 | 13,486,990 | -0.38(-1.88%) | ||
Jul 10, 2018 | 20.58 | 20.58 | 20.14 | 20.38 | 12,146,380 | -0.14(-0.68%) |
Jul 09, 2018 | 20.15 | 20.57 | 20.14 | 20.52 | 14,696,721 | +0.46(+2.31%) |
Jul 06, 2018 | 19.92 | 20.15 | 19.80 | 20.05 | 9,032,081 | +0.20(+0.99%) |
Jul 05, 2018 | 19.84 | 19.94 | 19.70 | 19.86 | 11,944,943 | +0.16(+0.80%) |
Jul 03, 2018 | 19.70 | 19.70 | 19.70 | 0 | -0.13(-0.64%) | |
Jul 02, 2018 | 19.60 | 19.90 | 19.52 | 19.83 | 10,326,999 | +0.15(+0.75%) |
Jun 29, 2018 | 19.73 | 19.92 | 19.64 | 19.68 | 16,213,396 | +0.06(+0.30%) |
Jun 28, 2018 | 19.71 | 19.78 | 19.35 | 19.62 | 17,158,102 | -0.06(-0.30%) |
Jun 27, 2018 | 19.80 | 20.18 | 19.68 | 19.68 | 16,579,425 | -0.12(-0.62%) |
Jun 26, 2018 | 19.74 | 19.92 | 19.74 | 19.80 | 11,840,148 | +0.03(+0.16%) |
Jun 25, 2018 | 19.96 | 20.03 | 19.58 | 19.77 | 15,183,241 | -0.22(-1.08%) |
Jun 22, 2018 | 19.96 | 20.13 | 19.93 | 19.99 | 28,022,302 | +0.23(+1.14%) |
Jun 21, 2018 | 19.98 | 20.04 | 19.70 | 19.76 | 15,224,142 | -0.25(-1.26%) |
Jun 20, 2018 | 20.05 | 20.12 | 19.93 | 20.01 | 10,815,864 | +0.01(+0.06%) |
Jun 19, 2018 | 20.14 | 20.21 | 19.96 | 20.00 | 19,342,316 | -0.39(-1.94%) |
Jun 18, 2018 | 20.38 | 20.53 | 20.32 | 20.40 | 11,270,666 | -0.17(-0.81%) |
Jun 15, 2018 | 20.60 | 20.33 | 20.56 | 26,037,354 | +0.23(+1.15%) | |
Jun 14, 2018 | 20.49 | 20.56 | 20.25 | 20.33 | 13,142,933 | -0.07(-0.36%) |
Jun 13, 2018 | 20.59 | 20.70 | 20.32 | 20.40 | 15,839,280 | -0.19(-0.93%) |
Jun 12, 2018 | 20.75 | 20.88 | 20.57 | 20.59 | 13,647,867 | -0.16(-0.79%) |
Jun 11, 2018 | 20.69 | 20.88 | 20.55 | 20.76 | 16,606,362 | +0.06(+0.31%) |
Jun 08, 2018 | 20.33 | 20.71 | 20.29 | 20.69 | 16,733,495 | +0.41(+2.01%) |
Jun 07, 2018 | 20.16 | 20.30 | 20.09 | 20.29 | 18,283,598 | +0.13(+0.64%) |
Jun 06, 2018 | 20.16 | 20.16 | 9,283,669 | +0.20(+0.99%) | ||
Jun 05, 2018 | 19.96 | 20.04 | 19.67 | 19.96 | 11,593,613 | +0.00(+0.00%) |
Jun 04, 2018 | 20.24 | 20.31 | 19.86 | 19.96 | 12,652,154 | -0.23(-1.15%) |
Jun 01, 2018 | 20.12 | 20.35 | 20.09 | 20.19 | 14,344,768 | +0.24(+1.22%) |
May 31, 2018 | 20.23 | 20.33 | 19.90 | 19.95 | 21,655,154 | -0.31(-1.51%) |
May 30, 2018 | 19.86 | 20.34 | 19.84 | 20.25 | 15,307,502 | +0.51(+2.56%) |
May 29, 2018 | 19.71 | 19.82 | 19.56 | 19.75 | 12,342,118 | -0.14(-0.71%) |
May 25, 2018 | 19.89 | 19.89 | 19.89 | 0 | +0.08(+0.39%) | |
May 24, 2018 | 19.56 | 19.88 | 19.53 | 19.81 | 12,030,388 | +0.27(+1.38%) |
May 23, 2018 | 19.37 | 19.56 | 19.25 | 19.54 | 9,943,586 | +0.02(+0.13%) |
May 22, 2018 | 19.71 | 19.84 | 19.50 | 19.52 | 11,212,771 | -0.17(-0.84%) |
May 21, 2018 | 19.69 | 19.88 | 19.64 | 19.68 | 10,388,679 | +0.08(+0.39%) |
May 18, 2018 | 19.54 | 19.67 | 19.41 | 19.60 | 8,789,082 | +0.07(+0.38%) |
May 17, 2018 | 19.40 | 19.70 | 19.38 | 19.53 | 9,929,107 | +0.07(+0.38%) |
May 16, 2018 | 19.26 | 19.57 | 19.25 | 19.46 | 14,556,278 | +0.21(+1.07%) |
May 15, 2018 | 19.16 | 19.32 | 19.03 | 19.25 | 10,779,562 | -0.09(-0.46%) |
May 14, 2018 | 19.61 | 19.61 | 19.28 | 19.34 | 11,120,174 | -0.06(-0.30%) |
May 11, 2018 | 19.36 | 19.64 | 19.31 | 19.40 | 14,958,235 | +0.09(+0.45%) |
May 10, 2018 | 19.31 | 19.38 | 19.08 | 19.31 | 14,080,086 | +0.17(+0.90%) |
May 09, 2018 | 18.71 | 19.20 | 18.71 | 19.14 | 20,007,900 | +0.52(+2.77%) |
May 08, 2018 | 18.55 | 18.81 | 18.49 | 18.62 | 16,142,170 | +0.02(+0.12%) |
May 07, 2018 | 18.53 | 18.68 | 18.49 | 18.60 | 11,783,766 | +0.16(+0.88%) |
May 04, 2018 | 18.05 | 18.57 | 18.01 | 18.44 | 13,614,663 | +0.27(+1.49%) |
May 03, 2018 | 18.17 | 18.30 | 17.83 | 18.17 | 18,256,040 | -0.09(-0.49%) |
May 02, 2018 | 18.34 | 18.57 | 18.21 | 18.26 | 16,732,392 | -0.14(-0.79%) |
May 01, 2018 | 18.23 | 18.48 | 18.15 | 18.40 | 16,056,461 | +0.14(+0.77%) |
Apr 30, 2018 | 18.62 | 18.78 | 18.26 | 18.26 | 17,006,230 | -0.27(-1.48%) |
Apr 27, 2018 | 18.15 | 18.56 | 18.15 | 18.53 | 14,423,950 | +0.32(+1.76%) |
Apr 26, 2018 | 18.30 | 18.52 | 18.10 | 18.21 | 21,786,658 | -0.23(-1.25%) |
Apr 25, 2018 | 18.23 | 18.50 | 18.12 | 18.45 | 19,700,462 | +0.25(+1.35%) |
Apr 24, 2018 | 18.64 | 18.79 | 18.01 | 18.20 | 16,918,904 | -0.35(-1.91%) |
Apr 23, 2018 | 18.50 | 18.66 | 18.43 | 18.55 | 19,499,642 | +0.09(+0.50%) |
Apr 20, 2018 | 18.75 | 18.91 | 18.43 | 18.46 | 17,844,706 | -0.35(-1.88%) |
Apr 19, 2018 | 18.79 | 18.88 | 18.55 | 18.81 | 24,400,410 | +0.06(+0.29%) |
Apr 18, 2018 | 18.20 | 18.81 | 18.20 | 18.76 | 66,001,768 | +1.37(+7.85%) |
Apr 17, 2018 | 17.37 | 17.57 | 17.25 | 17.39 | 22,536,854 | +0.05(+0.28%) |
Apr 16, 2018 | 17.27 | 17.42 | 17.20 | 17.34 | 28,040,548 | +0.25(+1.47%) |
Apr 13, 2018 | 17.32 | 17.41 | 17.03 | 17.09 | 16,119,852 | -0.16(-0.93%) |
Apr 12, 2018 | 17.03 | 17.36 | 16.98 | 17.25 | 24,218,732 | +0.34(+2.00%) |
Apr 11, 2018 | 16.90 | 17.02 | 16.80 | 16.91 | 16,105,090 | -0.08(-0.45%) |
Apr 10, 2018 | 17.01 | 17.15 | 16.91 | 16.99 | 16,959,370 | +0.26(+1.54%) |
Apr 09, 2018 | 16.80 | 17.05 | 16.71 | 16.73 | 14,975,551 | +0.02(+0.13%) |
Apr 06, 2018 | 16.93 | 17.02 | 16.46 | 16.71 | 17,579,872 | -0.38(-2.25%) |
Apr 05, 2018 | 17.15 | 17.23 | 16.91 | 17.10 | 15,856,946 | +0.04(+0.23%) |
Apr 04, 2018 | 16.86 | 17.14 | 16.73 | 17.06 | 19,664,270 | -0.08(-0.47%) |
Apr 03, 2018 | 16.94 | 17.23 | 16.88 | 17.14 | 19,838,894 | +0.30(+1.81%) |
Apr 02, 2018 | 17.06 | 17.22 | 16.58 | 16.83 | 18,834,844 | -0.30(-1.74%) |
Mar 29, 2018 | 17.13 | 17.13 | 17.13 | 0 | +0.43(+2.58%) | |
Mar 28, 2018 | 16.87 | 16.91 | 16.51 | 16.70 | 24,841,838 | -0.12(-0.71%) |
Mar 27, 2018 | 17.21 | 17.39 | 16.72 | 16.82 | 17,791,242 | -0.29(-1.71%) |
Mar 26, 2018 | 16.98 | 17.18 | 16.70 | 17.11 | 18,367,234 | +0.42(+2.54%) |
Mar 23, 2018 | 17.01 | 17.29 | 16.66 | 16.69 | 17,098,382 | -0.31(-1.84%) |
Mar 22, 2018 | 17.35 | 17.42 | 16.97 | 17.00 | 16,629,176 | -0.50(-2.83%) |
Mar 21, 2018 | 17.50 | 17.76 | 17.38 | 17.50 | 12,381,065 | -0.02(-0.12%) |
Mar 20, 2018 | 17.53 | 17.67 | 17.46 | 17.52 | 11,692,251 | +0.09(+0.49%) |
Mar 19, 2018 | 17.52 | 17.19 | 17.43 | 14,906,517 | -0.07(-0.40%) | |
Mar 16, 2018 | 17.46 | 17.68 | 17.39 | 17.50 | 28,471,676 | +0.05(+0.30%) |
Mar 15, 2018 | 17.48 | 17.55 | 17.30 | 17.45 | 16,322,688 | -0.02(-0.14%) |
Mar 14, 2018 | 17.79 | 17.81 | 17.37 | 17.47 | 16,942,604 | -0.20(-1.13%) |
Mar 13, 2018 | 17.85 | 17.96 | 17.63 | 17.67 | 16,029,375 | -0.03(-0.19%) |
Mar 12, 2018 | 17.83 | 17.85 | 17.64 | 17.71 | 13,240,676 | -0.13(-0.71%) |
Mar 09, 2018 | 17.47 | 17.83 | 17.40 | 17.83 | 20,061,648 | +0.54(+3.11%) |
Mar 08, 2018 | 17.33 | 17.46 | 17.01 | 17.30 | 14,891,309 | +0.00(+0.00%) |
Mar 07, 2018 | 17.44 | 17.30 | 17,923,014 | +0.03(+0.20%) | ||
Mar 06, 2018 | 17.37 | 17.57 | 17.16 | 17.26 | 25,147,708 | -0.07(-0.43%) |
Mar 05, 2018 | 16.86 | 17.36 | 16.54 | 17.34 | 31,413,072 | +0.41(+2.43%) |
Mar 02, 2018 | 16.72 | 17.02 | 16.47 | 16.92 | 36,520,600 | +0.16(+0.95%) |
Mar 01, 2018 | 16.59 | 17.14 | 16.34 | 16.76 | 43,407,216 | +0.25(+1.49%) |
Feb 28, 2018 | 16.92 | 17.04 | 16.49 | 16.52 | 32,306,982 | -0.36(-2.15%) |
Feb 27, 2018 | 17.22 | 17.45 | 16.87 | 16.88 | 22,901,376 | -0.33(-1.94%) |
Feb 26, 2018 | 17.22 | 17.36 | 17.04 | 17.21 | 21,804,558 | +0.11(+0.66%) |
Feb 23, 2018 | 16.98 | 17.11 | 16.71 | 17.10 | 14,916,418 | +0.26(+1.55%) |
Feb 22, 2018 | 16.84 | 16,851,732 | +0.01(+0.05%) | |||
Feb 21, 2018 | 16.72 | 17.25 | 16.67 | 16.83 | 18,974,212 | +0.11(+0.68%) |
Feb 20, 2018 | 17.07 | 17.14 | 16.64 | 16.72 | 20,860,506 | -0.46(-2.69%) |
Feb 16, 2018 | 17.18 | 17.18 | 17.18 | 0 | +0.17(+0.97%) | |
Feb 15, 2018 | 17.06 | 17.09 | 16.87 | 17.01 | 18,360,840 | +0.13(+0.74%) |
Feb 14, 2018 | 16.91 | 16.27 | 16.89 | 30,853,446 | +0.49(+2.97%) | |
Feb 13, 2018 | 16.45 | 16.40 | 24,433,732 | +0.12(+0.75%) | ||
Feb 12, 2018 | 15.79 | 16.41 | 15.72 | 16.28 | 36,391,676 | +0.70(+4.46%) |
Feb 09, 2018 | 15.57 | 15.73 | 14.83 | 15.58 | 40,092,844 | +0.13(+0.83%) |
Feb 08, 2018 | 16.20 | 16.28 | 15.45 | 15.46 | 25,462,862 | -0.77(-4.72%) |
Feb 07, 2018 | 16.35 | 16.65 | 16.21 | 16.22 | 21,212,282 | -0.26(-1.58%) |
Feb 06, 2018 | 15.70 | 16.54 | 15.35 | 16.48 | 34,494,452 | +0.30(+1.84%) |
Feb 05, 2018 | 16.81 | 16.82 | 16.00 | 16.18 | 29,287,148 | -0.73(-4.34%) |
Feb 02, 2018 | 17.21 | 17.26 | 16.90 | 16.92 | 30,289,094 | -0.41(-2.35%) |
Feb 01, 2018 | 17.49 | 17.18 | 17.33 | 13,312,314 | -0.06(-0.33%) | |
Jan 31, 2018 | 17.51 | 17.68 | 17.27 | 17.39 | 20,244,078 | -0.03(-0.16%) |
Jan 30, 2018 | 17.52 | 17.59 | 17.48 | 17.41 | 20,905,006 | -0.11(-0.65%) |
Jan 29, 2018 | 17.63 | 17.77 | 17.47 | 17.53 | 13,605,166 | -0.21(-1.17%) |
Jan 26, 2018 | 17.26 | 17.77 | 17.20 | 17.73 | 19,859,536 | +0.54(+3.15%) |
Jan 25, 2018 | 17.24 | 17.37 | 17.11 | 17.19 | 30,963,222 | -0.22(-1.28%) |
Jan 24, 2018 | 17.55 | 17.55 | 17.19 | 17.42 | 21,381,304 | -0.07(-0.40%) |
Jan 23, 2018 | 17.59 | 17.64 | 17.26 | 17.49 | 32,248,160 | -0.19(-1.09%) |
Jan 22, 2018 | 17.70 | 17.44 | 17.68 | 19,592,054 | +0.07(+0.42%) | |
Jan 19, 2018 | 17.79 | 17.81 | 17.53 | 17.61 | 24,625,276 | -0.17(-0.96%) |
Jan 18, 2018 | 17.67 | 17.84 | 17.64 | 17.78 | 22,567,936 | +0.11(+0.62%) |
Jan 17, 2018 | 17.50 | 17.81 | 17.33 | 17.67 | 36,394,672 | -0.13(-0.76%) |
Jan 16, 2018 | 18.33 | 18.39 | 17.75 | 17.80 | 32,813,142 | -0.34(-1.89%) |
Jan 12, 2018 | 18.14 | 18.14 | 18.14 | 0 | +0.17(+0.95%) | |
Jan 11, 2018 | 17.95 | 18.06 | 17.90 | 17.97 | 17,830,522 | +0.06(+0.36%) |
Jan 10, 2018 | 17.84 | 17.91 | 21,133,886 | -0.24(-1.32%) | ||
Jan 09, 2018 | 18.00 | 18.30 | 17.95 | 18.15 | 19,140,194 | +0.16(+0.89%) |
Jan 08, 2018 | 17.56 | 18.06 | 17.56 | 17.99 | 20,326,078 | +0.31(+1.77%) |
Jan 05, 2018 | 17.63 | 17.75 | 17.43 | 17.68 | 20,600,500 | +0.29(+1.66%) |
Jan 04, 2018 | 17.56 | 17.75 | 17.35 | 17.39 | 19,070,132 | -0.08(-0.47%) |
Jan 03, 2018 | 17.20 | 17.53 | 17.17 | 17.47 | 25,260,256 | +0.22(+1.26%) |
Jan 02, 2018 | 17.04 | 17.34 | 16.85 | 17.25 | 19,202,604 | +0.41(+2.42%) |
Dec 29, 2017 | 16.85 | 16.85 | 16.85 | 0 | +0.00(+0.02%) | |
Dec 28, 2017 | 16.95 | 16.97 | 16.68 | 16.84 | 14,076,468 | -0.04(-0.25%) |
Dec 27, 2017 | 16.87 | 16.97 | 16.77 | 16.89 | 22,576,428 | +0.08(+0.49%) |
Dec 26, 2017 | 16.86 | 16.96 | 16.77 | 16.80 | 14,330,282 | -0.04(-0.24%) |
Dec 22, 2017 | 16.80 | 16.93 | 16.72 | 16.84 | 18,440,162 | +0.04(+0.22%) |
Dec 21, 2017 | 17.10 | 17.17 | 16.79 | 16.81 | 30,081,364 | -0.16(-0.96%) |
Dec 20, 2017 | 16.95 | 17.12 | 16.85 | 16.97 | 34,012,768 | +0.17(+1.02%) |
Dec 19, 2017 | 16.52 | 16.83 | 16.35 | 16.80 | 31,582,702 | +0.39(+2.35%) |
Dec 18, 2017 | 15.83 | 16.45 | 15.77 | 16.41 | 93,348,296 | +0.20(+1.25%) |
Dec 15, 2017 | 15.94 | 16.40 | 15.81 | 16.21 | 162,867,456 | -1.34(-7.64%) |
Dec 14, 2017 | 17.69 | 17.86 | 17.50 | 17.55 | 23,266,406 | -0.12(-0.66%) |
Dec 13, 2017 | 17.54 | 17.87 | 17.48 | 17.67 | 21,565,572 | +0.22(+1.25%) |
Dec 12, 2017 | 17.48 | 17.58 | 17.28 | 17.45 | 18,368,956 | +0.00(+0.02%) |
Dec 11, 2017 | 17.27 | 17.45 | 17.20 | 17.45 | 21,112,142 | +0.16(+0.90%) |
Dec 08, 2017 | 17.26 | 17.38 | 17.21 | 17.29 | 12,794,876 | +0.09(+0.53%) |
Dec 07, 2017 | 16.99 | 17.28 | 16.96 | 17.20 | 16,297,539 | +0.16(+0.95%) |
Dec 06, 2017 | 17.10 | 17.25 | 17.02 | 17.04 | 18,719,890 | -0.05(-0.29%) |
Dec 05, 2017 | 17.54 | 17.58 | 17.05 | 17.09 | 26,461,468 | -0.37(-2.11%) |
Dec 04, 2017 | 17.29 | 17.84 | 17.28 | 17.45 | 38,169,012 | +0.26(+1.51%) |
Dec 01, 2017 | 16.91 | 17.24 | 16.91 | 17.19 | 33,716,812 | +0.12(+0.70%) |
Nov 30, 2017 | 16.66 | 17.20 | 16.58 | 17.07 | 47,465,644 | +0.40(+2.41%) |
Nov 29, 2017 | 15.90 | 16.75 | 15.78 | 16.67 | 36,427,300 | +0.77(+4.83%) |
Nov 28, 2017 | 15.46 | 15.91 | 15.39 | 15.90 | 22,287,058 | +0.45(+2.90%) |
Nov 27, 2017 | 15.53 | 15.59 | 15.32 | 15.45 | 14,833,739 | -0.07(-0.47%) |
Nov 24, 2017 | 15.52 | 15.66 | 15.46 | 15.53 | 8,018,706 | -0.03(-0.22%) |
Nov 22, 2017 | 15.38 | 15.62 | 15.29 | 15.56 | 15,294,088 | +0.24(+1.57%) |
Nov 21, 2017 | 15.18 | 15.33 | 15.12 | 15.32 | 12,443,632 | +0.16(+1.03%) |
Nov 20, 2017 | 15.18 | 15.23 | 15.04 | 15.16 | 15,874,371 | -0.06(-0.42%) |
Nov 17, 2017 | 15.24 | 15.27 | 15.10 | 15.23 | 20,239,110 | -0.06(-0.40%) |
Nov 16, 2017 | 14.86 | 15.30 | 14.75 | 15.29 | 23,498,766 | +0.45(+3.06%) |
Nov 15, 2017 | 15.03 | 15.05 | 14.72 | 14.84 | 17,329,352 | -0.23(-1.56%) |
Nov 14, 2017 | 15.09 | 15.14 | 14.95 | 15.07 | 14,487,698 | -0.11(-0.70%) |
Nov 13, 2017 | 15.06 | 15.24 | 14.88 | 15.18 | 16,106,512 | -0.10(-0.66%) |
Nov 10, 2017 | 15.24 | 15.37 | 15.18 | 15.28 | 11,349,635 | -0.05(-0.30%) |
Nov 09, 2017 | 15.62 | 15.63 | 15.31 | 15.32 | 17,882,918 | -0.38(-2.45%) |
Nov 08, 2017 | 15.60 | 15.82 | 15.56 | 15.71 | 12,772,942 | -0.10(-0.64%) |
Nov 07, 2017 | 15.60 | 15.99 | 15.52 | 15.81 | 18,053,026 | +0.20(+1.31%) |
Nov 06, 2017 | 15.57 | 15.63 | 15.43 | 15.60 | 15,007,379 | -0.05(-0.31%) |
Nov 03, 2017 | 15.75 | 15.78 | 15.61 | 15.65 | 13,118,900 | -0.09(-0.60%) |
Nov 02, 2017 | 15.32 | 15.75 | 15.28 | 15.75 | 20,051,592 | +0.45(+2.93%) |
Nov 01, 2017 | 15.48 | 15.55 | 15.18 | 15.30 | 20,056,450 | -0.09(-0.56%) |
Oct 31, 2017 | 15.74 | 15.74 | 15.37 | 15.38 | 24,359,078 | -0.36(-2.27%) |
Oct 30, 2017 | 15.99 | 16.03 | 15.65 | 15.74 | 20,717,986 | -0.29(-1.79%) |
Oct 27, 2017 | 15.90 | 16.23 | 15.86 | 16.03 | 21,105,584 | +0.06(+0.36%) |
Oct 26, 2017 | 16.00 | 16.15 | 15.46 | 15.97 | 42,630,208 | -0.17(-1.08%) |
Oct 25, 2017 | 16.62 | 16.78 | 16.08 | 16.14 | 25,489,122 | -0.43(-2.60%) |
Oct 24, 2017 | 16.52 | 16.77 | 16.52 | 16.57 | 13,203,183 | +0.06(+0.39%) |
Oct 23, 2017 | 16.64 | 16.71 | 16.51 | 16.51 | 14,799,287 | -0.12(-0.73%) |
Oct 20, 2017 | 16.61 | 16.76 | 16.51 | 16.63 | 20,042,796 | +0.14(+0.85%) |
Oct 19, 2017 | 16.22 | 16.51 | 16.17 | 16.49 | 16,960,406 | +0.12(+0.71%) |
Oct 18, 2017 | 16.56 | 16.77 | 16.35 | 16.38 | 24,473,062 | -0.17(-1.01%) |
Oct 17, 2017 | 15.94 | 16.56 | 15.89 | 16.54 | 32,064,100 | +0.42(+2.63%) |
Oct 16, 2017 | 16.11 | 16.26 | 16.05 | 16.12 | 21,625,554 | +0.00(+0.02%) |
Oct 13, 2017 | 16.39 | 16.46 | 16.09 | 16.12 | 12,937,128 | -0.23(-1.40%) |
Oct 12, 2017 | 16.23 | 16.43 | 16.20 | 16.35 | 16,830,144 | +0.15(+0.94%) |
Oct 11, 2017 | 15.91 | 16.20 | 15.87 | 16.19 | 15,079,382 | +0.21(+1.32%) |
Oct 10, 2017 | 16.13 | 16.15 | 15.97 | 15.98 | 9,876,893 | -0.13(-0.80%) |
Oct 09, 2017 | 16.00 | 16.14 | 15.97 | 16.11 | 10,032,452 | +0.14(+0.88%) |
Oct 06, 2017 | 15.94 | 15.98 | 15.80 | 15.97 | 14,580,215 | +0.00(+0.00%) |
Oct 05, 2017 | 15.84 | 15.98 | 15.71 | 15.97 | 16,497,592 | +0.16(+1.02%) |
Oct 04, 2017 | 15.86 | 15.93 | 15.75 | 15.81 | 15,817,512 | -0.09(-0.58%) |
Oct 03, 2017 | 16.07 | 16.18 | 15.85 | 15.90 | 22,689,830 | -0.20(-1.25%) |
Oct 02, 2017 | 16.11 | 16.31 | 15.98 | 16.10 | 26,475,856 | -0.45(-2.73%) |
Sep 29, 2017 | 16.37 | 16.56 | 16.23 | 16.55 | 15,017,812 | +0.17(+1.06%) |
Sep 28, 2017 | 16.37 | 16.50 | 16.35 | 16.38 | 14,913,763 | -0.04(-0.26%) |
Sep 27, 2017 | 16.41 | 16.54 | 16.37 | 16.42 | 16,648,519 | +0.08(+0.47%) |
Sep 26, 2017 | 16.27 | 16.40 | 16.20 | 16.35 | 16,567,330 | +0.08(+0.47%) |
Sep 25, 2017 | 16.18 | 16.28 | 16.07 | 16.27 | 13,640,236 | +0.07(+0.43%) |
Sep 22, 2017 | 16.03 | 16.24 | 15.97 | 16.20 | 12,443,301 | +0.08(+0.47%) |
Sep 21, 2017 | 16.10 | 16.17 | 15.98 | 16.12 | 12,152,924 | +0.01(+0.08%) |
Sep 20, 2017 | 15.81 | 16.12 | 15.75 | 16.11 | 14,762,407 | +0.31(+1.99%) |
Sep 19, 2017 | 15.85 | 15.92 | 15.61 | 15.80 | 20,912,552 | -0.02(-0.14%) |
Sep 18, 2017 | 16.00 | 16.07 | 15.81 | 15.82 | 18,508,692 | -0.19(-1.20%) |
Sep 15, 2017 | 15.83 | 16.02 | 15.82 | 16.01 | 30,711,568 | +0.12(+0.77%) |
Sep 14, 2017 | 15.81 | 16.02 | 15.77 | 15.89 | 18,732,744 | +0.00(+0.02%) |
Sep 13, 2017 | 15.86 | 15.89 | 15.70 | 15.88 | 12,846,843 | +0.05(+0.29%) |
Sep 12, 2017 | 15.88 | 15.99 | 15.78 | 15.84 | 14,374,327 | -0.05(-0.29%) |
Sep 11, 2017 | 15.70 | 15.90 | 15.69 | 15.88 | 18,654,898 | +0.28(+1.82%) |
Sep 08, 2017 | 15.69 | 15.73 | 15.49 | 15.60 | 18,451,796 | -0.10(-0.64%) |
Sep 07, 2017 | 15.74 | 15.28 | 15.70 | 28,330,980 | +0.38(+2.51%) | |
Sep 06, 2017 | 14.99 | 15.66 | 14.97 | 15.32 | 30,702,248 | +0.37(+2.49%) |
Sep 05, 2017 | 15.15 | 15.15 | 14.85 | 14.95 | 25,346,568 | -0.24(-1.59%) |