Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 15.94 | 16.08 | 15.33 | 15.34 | 3,345,437 | -0.55(-3.46%) |
Apr 27, 2018 | 15.86 | 16.02 | 15.73 | 15.89 | 1,881,622 | -0.02(-0.13%) |
Apr 26, 2018 | 15.99 | 16.01 | 15.73 | 15.91 | 1,434,411 | +0.00(+0.00%) |
Apr 25, 2018 | 15.74 | 16.10 | 15.61 | 15.91 | 1,726,647 | +0.14(+0.89%) |
Apr 24, 2018 | 15.65 | 15.82 | 15.46 | 15.77 | 3,820,013 | +0.18(+1.15%) |
Apr 23, 2018 | 15.59 | 15.66 | 15.45 | 15.59 | 1,011,138 | +0.01(+0.06%) |
Apr 20, 2018 | 15.46 | 15.61 | 15.26 | 15.58 | 1,728,144 | +0.04(+0.26%) |
Apr 19, 2018 | 16.10 | 16.20 | 15.35 | 15.54 | 1,798,346 | -0.59(-3.66%) |
Apr 18, 2018 | 16.18 | 16.25 | 16.09 | 16.13 | 1,414,208 | +0.05(+0.31%) |
Apr 17, 2018 | 16.42 | 16.42 | 15.95 | 16.08 | 1,914,283 | -0.19(-1.17%) |
Apr 16, 2018 | 16.14 | 16.43 | 15.96 | 16.27 | 2,638,296 | +0.21(+1.31%) |
Apr 13, 2018 | 16.19 | 16.21 | 15.99 | 16.06 | 1,746,243 | +0.01(+0.06%) |
Apr 12, 2018 | 15.99 | 16.20 | 15.89 | 16.05 | 2,561,688 | +0.28(+1.78%) |
Apr 11, 2018 | 15.95 | 16.13 | 15.73 | 15.77 | 1,535,042 | -0.24(-1.50%) |
Apr 10, 2018 | 16.31 | 16.42 | 15.98 | 16.01 | 3,801,410 | +0.01(+0.06%) |
Apr 09, 2018 | 16.03 | 16.28 | 15.93 | 16.00 | 2,533,349 | +0.20(+1.27%) |
Apr 06, 2018 | 15.86 | 16.12 | 15.61 | 15.80 | 2,397,541 | -0.19(-1.19%) |
Apr 05, 2018 | 15.73 | 16.08 | 15.61 | 15.99 | 1,547,289 | +0.39(+2.50%) |
Apr 04, 2018 | 14.90 | 15.67 | 14.83 | 15.60 | 2,692,030 | +0.37(+2.43%) |
Apr 03, 2018 | 14.87 | 15.45 | 14.87 | 15.23 | 1,766,661 | +0.51(+3.46%) |
Apr 02, 2018 | 15.07 | 15.13 | 14.58 | 14.72 | 1,566,208 | -0.50(-3.29%) |
Mar 29, 2018 | 15.22 | 15.22 | 15.22 | 0 | +0.39(+2.63%) | |
Mar 28, 2018 | 15.31 | 15.45 | 14.76 | 14.83 | 2,097,438 | -0.53(-3.45%) |
Mar 27, 2018 | 15.83 | 15.24 | 15.36 | 2,786,345 | +0.02(+0.13%) | |
Mar 26, 2018 | 15.09 | 15.39 | 14.96 | 15.34 | 1,940,248 | +0.49(+3.30%) |
Mar 23, 2018 | 15.20 | 15.31 | 14.83 | 14.85 | 2,259,222 | -0.28(-1.85%) |
Mar 22, 2018 | 15.51 | 15.80 | 15.12 | 15.13 | 4,688,092 | +0.08(+0.53%) |
Mar 21, 2018 | 14.58 | 15.26 | 14.58 | 15.05 | 2,437,847 | +0.55(+3.79%) |
Mar 20, 2018 | 14.75 | 14.80 | 14.47 | 14.50 | 2,595,315 | -0.24(-1.63%) |
Mar 19, 2018 | 14.74 | 14.80 | 14.38 | 14.74 | 1,765,495 | -0.12(-0.81%) |
Mar 16, 2018 | 14.78 | 14.90 | 14.54 | 14.86 | 2,210,160 | +0.07(+0.47%) |
Mar 15, 2018 | 14.78 | 15.13 | 14.75 | 14.79 | 1,938,998 | +0.02(+0.14%) |
Mar 14, 2018 | 15.56 | 15.60 | 14.69 | 14.77 | 2,830,055 | -0.67(-4.34%) |
Mar 13, 2018 | 15.60 | 15.92 | 15.36 | 15.44 | 2,045,613 | -0.14(-0.90%) |
Mar 12, 2018 | 15.69 | 15.89 | 15.36 | 15.58 | 1,339,217 | +0.05(+0.32%) |
Mar 09, 2018 | 15.25 | 15.58 | 15.15 | 15.53 | 2,137,489 | +0.47(+3.12%) |
Mar 08, 2018 | 15.12 | 15.21 | 14.93 | 15.06 | 1,582,637 | +0.10(+0.67%) |
Mar 07, 2018 | 15.02 | 14.96 | 1,803,569 | +0.13(+0.88%) | ||
Mar 06, 2018 | 14.66 | 14.90 | 14.43 | 14.83 | 1,488,875 | +0.24(+1.64%) |
Mar 05, 2018 | 14.14 | 14.67 | 14.12 | 14.59 | 1,364,686 | +0.31(+2.17%) |
Mar 02, 2018 | 14.24 | 14.34 | 13.96 | 14.28 | 2,871,864 | -0.26(-1.79%) |
Mar 01, 2018 | 14.83 | 15.02 | 14.25 | 14.54 | 2,802,757 | -0.22(-1.49%) |
Feb 28, 2018 | 15.09 | 15.29 | 14.75 | 14.76 | 2,220,306 | -0.33(-2.19%) |
Feb 27, 2018 | 15.97 | 15.97 | 15.09 | 15.09 | 2,054,039 | -0.88(-5.51%) |
Feb 26, 2018 | 15.79 | 15.98 | 15.54 | 15.97 | 1,797,761 | +0.27(+1.72%) |
Feb 23, 2018 | 15.80 | 15.98 | 15.59 | 15.70 | 1,848,452 | -0.02(-0.13%) |
Feb 22, 2018 | 15.72 | 3,214,412 | -0.05(-0.32%) | |||
Feb 21, 2018 | 15.41 | 16.08 | 15.36 | 15.77 | 3,825,698 | +0.36(+2.34%) |
Feb 20, 2018 | 15.15 | 15.58 | 14.95 | 15.41 | 3,601,116 | +0.19(+1.25%) |
Feb 16, 2018 | 15.22 | 15.22 | 15.22 | 0 | -0.56(-3.55%) | |
Feb 15, 2018 | 15.94 | 16.00 | 15.46 | 15.78 | 2,876,417 | -0.01(-0.06%) |
Feb 14, 2018 | 15.23 | 15.90 | 15.23 | 15.79 | 2,511,291 | +0.38(+2.47%) |
Feb 13, 2018 | 15.75 | 15.84 | 15.24 | 15.41 | 2,761,384 | -0.51(-3.20%) |
Feb 12, 2018 | 15.83 | 16.07 | 15.57 | 15.92 | 1,588,952 | +0.22(+1.40%) |
Feb 09, 2018 | 16.05 | 16.05 | 15.04 | 15.70 | 3,325,563 | -0.07(-0.44%) |
Feb 08, 2018 | 16.59 | 16.69 | 15.86 | 15.77 | 3,176,587 | -0.82(-4.94%) |
Feb 07, 2018 | 16.46 | 17.04 | 16.38 | 16.59 | 2,173,783 | +0.11(+0.67%) |
Feb 06, 2018 | 15.64 | 16.57 | 15.56 | 16.48 | 3,326,174 | +0.18(+1.10%) |
Feb 05, 2018 | 16.44 | 16.89 | 15.98 | 16.30 | 2,362,928 | -0.45(-2.69%) |
Feb 02, 2018 | 17.36 | 17.48 | 16.68 | 16.75 | 2,687,452 | -0.76(-4.34%) |
Feb 01, 2018 | 17.55 | 17.73 | 17.19 | 17.51 | 2,706,638 | -0.14(-0.79%) |
Jan 31, 2018 | 18.20 | 18.32 | 17.52 | 17.65 | 1,988,065 | -0.45(-2.49%) |
Jan 30, 2018 | 17.91 | 18.16 | 17.91 | 18.10 | 1,858,707 | -0.06(-0.33%) |
Jan 29, 2018 | 18.42 | 18.52 | 18.07 | 18.16 | 1,554,599 | -0.33(-1.78%) |
Jan 26, 2018 | 18.29 | 18.50 | 18.17 | 18.49 | 1,079,000 | +0.31(+1.71%) |
Jan 25, 2018 | 18.72 | 18.72 | 17.77 | 18.18 | 2,849,772 | -0.46(-2.47%) |
Jan 24, 2018 | 18.82 | 18.95 | 18.44 | 18.64 | 1,581,909 | -0.04(-0.21%) |
Jan 23, 2018 | 18.78 | 18.85 | 18.50 | 18.68 | 1,404,245 | -0.19(-1.01%) |
Jan 22, 2018 | 19.09 | 19.09 | 18.49 | 18.87 | 2,732,195 | -0.12(-0.63%) |
Jan 19, 2018 | 19.12 | 19.16 | 18.55 | 18.99 | 1,563,556 | -0.06(-0.31%) |
Jan 18, 2018 | 19.47 | 19.60 | 18.98 | 19.05 | 2,163,200 | -0.54(-2.76%) |
Jan 17, 2018 | 18.47 | 19.62 | 18.47 | 19.59 | 4,724,048 | +1.18(+6.41%) |
Jan 16, 2018 | 19.05 | 19.18 | 18.27 | 18.41 | 3,345,158 | -0.37(-1.97%) |
Jan 12, 2018 | 18.78 | 18.78 | 18.78 | 0 | +0.40(+2.18%) | |
Jan 11, 2018 | 18.10 | 18.43 | 17.75 | 18.38 | 1,672,807 | +0.37(+2.05%) |
Jan 10, 2018 | 18.98 | 17.97 | 18.01 | 3,255,886 | -0.73(-3.90%) | |
Jan 09, 2018 | 18.50 | 18.94 | 18.42 | 18.74 | 2,321,248 | +0.32(+1.74%) |
Jan 08, 2018 | 18.35 | 18.55 | 18.18 | 18.42 | 1,959,832 | +0.05(+0.27%) |
Jan 05, 2018 | 18.37 | 18.63 | 18.25 | 18.37 | 2,055,434 | +0.13(+0.71%) |
Jan 04, 2018 | 17.79 | 18.40 | 17.76 | 18.24 | 2,524,330 | +0.66(+3.75%) |
Jan 03, 2018 | 17.53 | 17.80 | 17.48 | 17.58 | 2,467,245 | +0.11(+0.63%) |
Jan 02, 2018 | 17.15 | 17.52 | 17.11 | 17.47 | 2,354,963 | +0.44(+2.58%) |
Dec 29, 2017 | 17.03 | 17.03 | 17.03 | 0 | -0.33(-1.90%) | |
Dec 28, 2017 | 17.31 | 17.40 | 17.16 | 17.36 | 975,096 | +0.05(+0.29%) |
Dec 27, 2017 | 17.20 | 17.39 | 17.11 | 17.31 | 922,460 | +0.12(+0.70%) |
Dec 26, 2017 | 17.23 | 17.49 | 17.14 | 17.19 | 625,744 | -0.05(-0.29%) |
Dec 22, 2017 | 17.58 | 17.63 | 17.18 | 17.24 | 1,689,759 | -0.34(-1.93%) |
Dec 21, 2017 | 17.75 | 17.79 | 17.57 | 17.58 | 904,752 | -0.15(-0.85%) |
Dec 20, 2017 | 17.75 | 17.79 | 17.48 | 17.73 | 1,402,043 | +0.09(+0.51%) |
Dec 19, 2017 | 17.57 | 17.80 | 17.56 | 17.64 | 1,790,850 | +0.00(+0.00%) |
Dec 18, 2017 | 17.40 | 17.73 | 17.36 | 17.64 | 2,044,249 | +0.45(+2.62%) |
Dec 15, 2017 | 16.90 | 17.31 | 16.85 | 17.19 | 3,098,192 | +0.38(+2.26%) |
Dec 14, 2017 | 17.08 | 17.15 | 16.75 | 16.81 | 2,291,026 | -0.19(-1.12%) |
Dec 13, 2017 | 17.11 | 17.44 | 17.00 | 17.00 | 3,723,915 | -0.20(-1.16%) |
Dec 12, 2017 | 17.00 | 17.50 | 16.99 | 17.20 | 2,362,952 | +0.24(+1.42%) |
Dec 11, 2017 | 16.76 | 17.01 | 16.62 | 16.96 | 2,418,317 | +0.16(+0.95%) |
Dec 08, 2017 | 16.56 | 16.99 | 16.44 | 16.80 | 1,404,116 | +0.34(+2.07%) |
Dec 07, 2017 | 16.62 | 16.65 | 16.27 | 16.46 | 2,694,566 | -0.11(-0.66%) |
Dec 06, 2017 | 16.98 | 17.07 | 16.56 | 16.57 | 2,400,716 | -0.55(-3.21%) |
Dec 05, 2017 | 18.22 | 18.22 | 17.11 | 17.12 | 1,497,016 | -0.33(-1.89%) |
Dec 04, 2017 | 17.75 | 17.80 | 17.39 | 17.45 | 2,662,658 | -0.12(-0.68%) |
Dec 01, 2017 | 17.97 | 18.17 | 17.32 | 17.57 | 3,047,839 | -0.38(-2.12%) |
Nov 30, 2017 | 18.36 | 18.43 | 17.77 | 17.95 | 2,190,911 | -0.31(-1.70%) |
Nov 29, 2017 | 18.17 | 18.32 | 18.04 | 18.26 | 1,937,901 | +0.13(+0.72%) |
Nov 28, 2017 | 17.81 | 18.17 | 17.74 | 18.13 | 2,730,614 | +0.43(+2.43%) |
Nov 27, 2017 | 17.56 | 17.77 | 17.47 | 17.70 | 2,827,954 | +0.11(+0.63%) |
Nov 24, 2017 | 17.95 | 17.95 | 17.53 | 17.59 | 694,616 | -0.29(-1.62%) |
Nov 22, 2017 | 18.06 | 18.14 | 17.70 | 17.88 | 1,561,528 | -0.12(-0.67%) |
Nov 21, 2017 | 18.26 | 18.34 | 17.96 | 18.00 | 1,803,053 | -0.16(-0.88%) |
Nov 20, 2017 | 18.06 | 18.30 | 17.91 | 18.16 | 1,558,092 | +0.17(+0.94%) |
Nov 17, 2017 | 17.69 | 18.10 | 17.65 | 17.99 | 4,652,368 | +0.31(+1.75%) |
Nov 16, 2017 | 17.47 | 17.81 | 17.41 | 17.68 | 2,139,068 | +0.39(+2.26%) |
Nov 15, 2017 | 17.03 | 17.43 | 16.96 | 17.29 | 2,403,463 | +0.03(+0.17%) |
Nov 14, 2017 | 17.39 | 17.48 | 16.97 | 17.26 | 3,372,962 | -0.18(-1.03%) |
Nov 13, 2017 | 17.41 | 17.55 | 17.32 | 17.44 | 3,104,380 | -0.01(-0.06%) |
Nov 10, 2017 | 17.52 | 17.58 | 17.35 | 17.45 | 4,602,464 | -0.22(-1.25%) |
Nov 09, 2017 | 17.41 | 17.70 | 17.33 | 17.67 | 4,304,454 | +0.11(+0.63%) |
Nov 08, 2017 | 17.43 | 17.92 | 17.43 | 17.56 | 7,624,831 | -0.35(-1.95%) |
Nov 07, 2017 | 18.36 | 18.52 | 17.72 | 17.91 | 2,392,452 | -0.45(-2.45%) |
Nov 06, 2017 | 19.13 | 19.43 | 18.35 | 18.36 | 2,205,251 | -0.58(-3.06%) |
Nov 03, 2017 | 19.63 | 20.27 | 18.78 | 18.94 | 5,100,744 | +0.92(+5.11%) |
Nov 02, 2017 | 17.80 | 18.22 | 17.39 | 18.02 | 2,436,784 | +0.21(+1.18%) |
Nov 01, 2017 | 18.12 | 18.28 | 17.70 | 17.81 | 2,039,070 | +0.02(+0.11%) |
Oct 31, 2017 | 17.95 | 17.99 | 17.73 | 17.79 | 1,624,766 | -0.04(-0.22%) |
Oct 30, 2017 | 18.09 | 18.17 | 17.68 | 17.83 | 1,583,128 | -0.32(-1.76%) |
Oct 27, 2017 | 18.35 | 18.45 | 17.86 | 18.15 | 1,486,954 | -0.28(-1.52%) |
Oct 26, 2017 | 18.25 | 18.58 | 18.21 | 18.43 | 1,014,703 | +0.24(+1.32%) |
Oct 25, 2017 | 18.64 | 18.73 | 18.05 | 18.19 | 2,228,935 | -0.48(-2.57%) |
Oct 24, 2017 | 18.58 | 18.87 | 18.55 | 18.67 | 2,141,608 | +0.28(+1.52%) |
Oct 23, 2017 | 18.70 | 18.85 | 18.36 | 18.39 | 1,156,450 | -0.31(-1.66%) |
Oct 20, 2017 | 18.49 | 18.76 | 18.22 | 18.70 | 1,706,924 | +0.39(+2.13%) |
Oct 19, 2017 | 18.30 | 18.45 | 17.91 | 18.31 | 1,912,379 | -0.10(-0.54%) |
Oct 18, 2017 | 18.10 | 18.47 | 18.00 | 18.41 | 1,429,398 | +0.47(+2.62%) |
Oct 17, 2017 | 17.86 | 18.10 | 17.82 | 17.94 | 1,221,208 | +0.13(+0.73%) |
Oct 16, 2017 | 17.65 | 17.84 | 17.49 | 17.81 | 1,017,146 | +0.22(+1.25%) |
Oct 13, 2017 | 17.67 | 17.95 | 17.55 | 17.59 | 1,528,201 | +0.03(+0.17%) |
Oct 12, 2017 | 17.33 | 17.73 | 17.16 | 17.56 | 1,645,638 | -0.04(-0.23%) |
Oct 11, 2017 | 17.83 | 17.85 | 17.51 | 17.60 | 825,698 | -0.18(-1.01%) |
Oct 10, 2017 | 17.73 | 17.84 | 17.57 | 17.78 | 1,027,107 | +0.15(+0.85%) |
Oct 09, 2017 | 17.79 | 17.97 | 17.57 | 17.63 | 1,800,352 | -0.22(-1.23%) |
Oct 06, 2017 | 17.77 | 18.02 | 17.68 | 17.85 | 1,839,597 | -0.02(-0.11%) |
Oct 05, 2017 | 17.97 | 18.00 | 17.80 | 17.87 | 827,475 | -0.10(-0.56%) |
Oct 04, 2017 | 17.85 | 18.07 | 17.77 | 17.97 | 1,652,741 | +0.17(+0.96%) |
Oct 03, 2017 | 17.80 | 18.14 | 17.63 | 17.80 | 2,166,143 | +0.15(+0.85%) |
Oct 02, 2017 | 17.54 | 17.74 | 17.48 | 17.65 | 2,313,918 | +0.07(+0.40%) |
Sep 29, 2017 | 17.58 | 17.77 | 17.39 | 17.58 | 1,417,448 | +0.01(+0.06%) |
Sep 28, 2017 | 18.30 | 18.34 | 17.31 | 17.57 | 2,452,576 | -0.64(-3.51%) |
Sep 27, 2017 | 18.28 | 17.61 | 18.21 | 3,369,263 | +0.50(+2.82%) | |
Sep 26, 2017 | 17.16 | 17.81 | 17.05 | 17.71 | 3,086,374 | +0.55(+3.21%) |
Sep 25, 2017 | 16.50 | 17.19 | 16.45 | 17.16 | 2,673,433 | +0.64(+3.87%) |
Sep 22, 2017 | 16.16 | 16.77 | 16.16 | 16.52 | 2,440,445 | +0.32(+1.98%) |
Sep 21, 2017 | 16.12 | 16.30 | 16.01 | 16.20 | 1,142,299 | +0.01(+0.06%) |
Sep 20, 2017 | 16.05 | 16.22 | 15.93 | 16.19 | 1,210,186 | +0.14(+0.87%) |
Sep 19, 2017 | 16.20 | 16.20 | 15.78 | 16.05 | 1,162,001 | -0.10(-0.62%) |
Sep 18, 2017 | 16.24 | 16.24 | 15.88 | 16.15 | 1,286,864 | -0.02(-0.12%) |
Sep 15, 2017 | 15.89 | 16.34 | 15.89 | 16.17 | 2,433,054 | +0.29(+1.83%) |
Sep 14, 2017 | 15.73 | 15.92 | 15.60 | 15.88 | 1,837,698 | +0.15(+0.95%) |
Sep 13, 2017 | 15.35 | 15.95 | 15.34 | 15.73 | 2,433,283 | +0.33(+2.14%) |
Sep 12, 2017 | 15.10 | 15.56 | 14.96 | 15.40 | 1,736,168 | +0.39(+2.60%) |
Sep 11, 2017 | 15.05 | 15.20 | 14.90 | 15.01 | 1,200,046 | +0.05(+0.33%) |
Sep 08, 2017 | 14.65 | 15.04 | 14.25 | 14.96 | 1,756,765 | +0.48(+3.31%) |
Sep 07, 2017 | 14.94 | 14.94 | 14.43 | 14.48 | 1,104,753 | -0.46(-3.08%) |
Sep 06, 2017 | 15.16 | 15.16 | 14.80 | 14.94 | 1,870,590 | -0.08(-0.53%) |
Sep 05, 2017 | 15.27 | 15.40 | 14.93 | 15.02 | 1,956,669 | -0.30(-1.96%) |
Sep 01, 2017 | 14.63 | 15.45 | 14.60 | 15.32 | 2,341,857 | +0.71(+4.86%) |
Aug 31, 2017 | 14.60 | 14.85 | 14.56 | 14.61 | 1,564,294 | +0.02(+0.14%) |
Aug 30, 2017 | 13.63 | 14.62 | 13.56 | 14.59 | 2,806,274 | +1.00(+7.36%) |
Aug 29, 2017 | 13.70 | 13.81 | 13.38 | 13.59 | 1,475,721 | -0.25(-1.81%) |
Aug 28, 2017 | 13.98 | 13.98 | 13.74 | 13.84 | 860,897 | -0.07(-0.50%) |
Aug 25, 2017 | 13.88 | 14.00 | 13.83 | 13.91 | 2,554,087 | +0.08(+0.58%) |
Aug 24, 2017 | 13.90 | 14.09 | 13.80 | 13.83 | 1,049,072 | +0.01(+0.07%) |
Aug 23, 2017 | 13.68 | 14.03 | 13.63 | 13.82 | 800,826 | +0.03(+0.22%) |
Aug 22, 2017 | 13.89 | 13.97 | 13.73 | 13.79 | 987,522 | -0.03(-0.22%) |
Aug 21, 2017 | 13.99 | 14.02 | 13.82 | 13.82 | 867,491 | -0.17(-1.22%) |
Aug 18, 2017 | 13.91 | 14.04 | 13.79 | 13.99 | 1,353,409 | -0.03(-0.21%) |
Aug 17, 2017 | 14.36 | 14.48 | 14.02 | 14.02 | 1,359,129 | -0.41(-2.84%) |
Aug 16, 2017 | 14.41 | 14.61 | 14.37 | 14.43 | 759,846 | +0.13(+0.91%) |
Aug 15, 2017 | 14.48 | 14.54 | 14.29 | 14.30 | 836,460 | -0.12(-0.83%) |
Aug 14, 2017 | 14.48 | 14.51 | 14.22 | 14.42 | 1,452,331 | +0.07(+0.49%) |
Aug 11, 2017 | 14.11 | 14.47 | 14.06 | 14.35 | 1,603,582 | +0.21(+1.49%) |
Aug 10, 2017 | 14.33 | 14.40 | 13.99 | 14.14 | 1,835,777 | -0.34(-2.35%) |
Aug 09, 2017 | 14.50 | 14.63 | 14.27 | 14.48 | 1,654,756 | -0.21(-1.43%) |
Aug 08, 2017 | 14.50 | 14.78 | 14.50 | 14.69 | 1,955,984 | +0.06(+0.41%) |
Aug 07, 2017 | 14.22 | 14.65 | 14.10 | 14.63 | 1,627,150 | +0.34(+2.38%) |
Aug 04, 2017 | 14.18 | 14.42 | 13.96 | 14.29 | 1,669,069 | +0.20(+1.42%) |
Aug 03, 2017 | 14.45 | 14.60 | 14.08 | 14.09 | 2,696,926 | -0.33(-2.29%) |
Aug 02, 2017 | 14.09 | 14.45 | 14.01 | 14.42 | 2,687,766 | +0.09(+0.63%) |
Aug 01, 2017 | 14.85 | 14.88 | 13.88 | 14.33 | 4,727,216 | -0.41(-2.78%) |
Jul 31, 2017 | 15.16 | 15.28 | 14.47 | 14.74 | 5,210,251 | -0.69(-4.47%) |
Jul 28, 2017 | 16.20 | 16.37 | 14.80 | 15.43 | 3,401,510 | -0.57(-3.56%) |
Jul 27, 2017 | 16.06 | 16.21 | 15.79 | 16.00 | 2,611,952 | +0.00(+0.00%) |
Jul 26, 2017 | 15.84 | 16.03 | 15.62 | 16.00 | 1,670,966 | +0.16(+1.01%) |
Jul 25, 2017 | 15.52 | 15.97 | 15.43 | 15.84 | 1,516,153 | +0.41(+2.66%) |
Jul 24, 2017 | 15.50 | 15.67 | 15.23 | 15.43 | 2,096,831 | -0.07(-0.45%) |
Jul 21, 2017 | 16.44 | 16.46 | 15.16 | 15.50 | 2,809,207 | -1.02(-6.17%) |
Jul 20, 2017 | 16.66 | 16.75 | 16.46 | 16.52 | 860,348 | -0.12(-0.72%) |
Jul 19, 2017 | 16.27 | 16.74 | 16.23 | 16.64 | 1,334,178 | +0.32(+1.96%) |
Jul 18, 2017 | 16.50 | 16.56 | 16.23 | 16.32 | 1,242,061 | -0.25(-1.51%) |
Jul 17, 2017 | 16.90 | 16.92 | 16.54 | 16.57 | 1,847,224 | -0.33(-1.95%) |
Jul 14, 2017 | 16.67 | 16.91 | 16.40 | 16.90 | 1,322,739 | +0.13(+0.78%) |
Jul 13, 2017 | 16.31 | 16.94 | 16.29 | 16.77 | 1,964,478 | +0.48(+2.95%) |
Jul 12, 2017 | 16.15 | 16.43 | 16.14 | 16.29 | 917,008 | +0.16(+0.99%) |
Jul 11, 2017 | 15.95 | 16.19 | 15.86 | 16.13 | 1,127,786 | +0.08(+0.50%) |
Jul 10, 2017 | 15.78 | 16.07 | 15.64 | 16.05 | 923,062 | +0.29(+1.84%) |
Jul 07, 2017 | 15.49 | 15.82 | 15.44 | 15.76 | 1,090,456 | +0.34(+2.20%) |
Jul 06, 2017 | 15.37 | 15.67 | 15.28 | 15.42 | 1,123,226 | -0.01(-0.06%) |
Jul 05, 2017 | 15.89 | 15.96 | 15.26 | 15.43 | 1,468,844 | -0.46(-2.89%) |
Jul 03, 2017 | 15.74 | 16.46 | 15.70 | 15.89 | 1,384,287 | +0.29(+1.86%) |
Jun 30, 2017 | 15.22 | 15.73 | 15.20 | 15.60 | 2,048,329 | +0.46(+3.04%) |
Jun 29, 2017 | 14.93 | 15.15 | 14.81 | 15.14 | 1,625,917 | +0.34(+2.30%) |
Jun 28, 2017 | 14.80 | 14.96 | 14.74 | 14.80 | 1,466,368 | +0.14(+0.95%) |
Jun 27, 2017 | 14.90 | 14.97 | 14.54 | 14.66 | 1,304,066 | -0.31(-2.07%) |
Jun 26, 2017 | 14.80 | 15.06 | 14.74 | 14.97 | 2,756,256 | +0.25(+1.70%) |
Jun 23, 2017 | 14.65 | 14.79 | 14.51 | 14.72 | 3,251,273 | +0.09(+0.62%) |
Jun 22, 2017 | 14.55 | 14.83 | 14.40 | 14.63 | 1,713,155 | -0.07(-0.48%) |
Jun 21, 2017 | 14.55 | 14.76 | 14.39 | 14.70 | 1,528,320 | +0.40(+2.80%) |
Jun 20, 2017 | 14.46 | 14.49 | 14.25 | 14.30 | 1,584,342 | -0.22(-1.52%) |
Jun 19, 2017 | 14.58 | 14.61 | 14.31 | 14.52 | 1,459,297 | -0.03(-0.21%) |
Jun 16, 2017 | 15.63 | 15.63 | 14.38 | 14.55 | 4,247,470 | -1.31(-8.26%) |
Jun 15, 2017 | 15.70 | 15.96 | 15.54 | 15.86 | 1,606,590 | +0.02(+0.13%) |
Jun 14, 2017 | 16.14 | 16.22 | 15.82 | 15.84 | 1,659,592 | -0.44(-2.70%) |
Jun 13, 2017 | 16.41 | 16.49 | 16.12 | 16.28 | 1,378,838 | -0.06(-0.37%) |
Jun 12, 2017 | 16.18 | 16.75 | 16.11 | 16.34 | 1,617,617 | +0.08(+0.49%) |
Jun 09, 2017 | 15.82 | 16.40 | 15.71 | 16.26 | 1,717,714 | +0.51(+3.24%) |
Jun 08, 2017 | 15.82 | 15.96 | 15.50 | 15.75 | 1,771,879 | -0.39(-2.42%) |
Jun 07, 2017 | 15.80 | 16.17 | 15.66 | 16.14 | 1,661,983 | +0.43(+2.74%) |
Jun 06, 2017 | 15.50 | 15.77 | 15.41 | 15.71 | 854,376 | +0.08(+0.51%) |
Jun 05, 2017 | 15.63 | 15.72 | 15.43 | 15.63 | 1,141,194 | +0.08(+0.51%) |
Jun 02, 2017 | 15.75 | 15.92 | 15.51 | 15.55 | 1,654,199 | -0.19(-1.21%) |
Jun 01, 2017 | 15.32 | 15.88 | 14.99 | 15.74 | 1,697,895 | +0.63(+4.17%) |
May 31, 2017 | 15.25 | 15.25 | 14.76 | 15.11 | 1,802,854 | -0.13(-0.85%) |
May 30, 2017 | 15.22 | 15.32 | 15.15 | 15.24 | 1,785,454 | +0.01(+0.07%) |
May 26, 2017 | 15.18 | 15.37 | 15.02 | 15.23 | 797,943 | +0.01(+0.07%) |
May 25, 2017 | 15.66 | 15.70 | 15.09 | 15.22 | 2,269,994 | -0.36(-2.31%) |
May 24, 2017 | 15.70 | 15.71 | 15.53 | 15.58 | 818,402 | -0.06(-0.38%) |
May 23, 2017 | 15.70 | 15.82 | 15.60 | 15.64 | 1,271,135 | -0.02(-0.13%) |
May 22, 2017 | 15.72 | 15.82 | 15.56 | 15.66 | 1,026,181 | -0.02(-0.13%) |
May 19, 2017 | 15.81 | 15.96 | 15.66 | 15.68 | 1,604,066 | -0.09(-0.57%) |
May 18, 2017 | 15.76 | 15.87 | 15.51 | 15.77 | 2,197,978 | -0.08(-0.50%) |
May 17, 2017 | 16.82 | 16.52 | 15.78 | 15.85 | 1,930,220 | -0.97(-5.77%) |
May 16, 2017 | 17.46 | 17.48 | 16.71 | 16.82 | 2,113,964 | -0.51(-2.94%) |
May 15, 2017 | 17.31 | 17.58 | 17.30 | 17.33 | 850,976 | +0.08(+0.46%) |
May 12, 2017 | 17.62 | 17.81 | 17.20 | 17.25 | 851,301 | -0.44(-2.49%) |
May 11, 2017 | 17.69 | 17.84 | 17.54 | 17.69 | 940,645 | +0.01(+0.06%) |
May 10, 2017 | 17.90 | 18.05 | 17.62 | 17.68 | 1,362,352 | -0.24(-1.34%) |
May 09, 2017 | 18.01 | 18.09 | 17.85 | 17.92 | 1,718,543 | +0.03(+0.17%) |
May 08, 2017 | 17.59 | 18.00 | 17.55 | 17.89 | 1,483,299 | +0.32(+1.82%) |
May 05, 2017 | 17.62 | 18.14 | 17.15 | 17.57 | 2,698,752 | +0.93(+5.59%) |
May 04, 2017 | 16.66 | 16.81 | 16.45 | 16.64 | 1,820,427 | +0.02(+0.12%) |
May 03, 2017 | 16.72 | 16.87 | 16.55 | 16.62 | 1,461,752 | +0.05(+0.30%) |
May 02, 2017 | 17.63 | 17.77 | 16.19 | 16.57 | 3,823,561 | -0.96(-5.48%) |