Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 18.94 | 19.15 | 18.84 | 18.85 | 9,130,085 | +0.02(+0.09%) |
Jun 28, 2018 | 18.97 | 18.99 | 18.57 | 18.84 | 11,795,972 | -0.12(-0.61%) |
Jun 27, 2018 | 19.09 | 19.25 | 18.95 | 18.95 | 9,051,855 | -0.20(-1.04%) |
Jun 26, 2018 | 19.22 | 19.30 | 19.10 | 19.15 | 8,260,283 | -0.03(-0.17%) |
Jun 25, 2018 | 19.63 | 19.74 | 19.06 | 19.18 | 10,573,695 | -0.59(-2.98%) |
Jun 22, 2018 | 19.65 | 19.86 | 19.60 | 19.77 | 18,187,012 | +0.25(+1.28%) |
Jun 21, 2018 | 19.56 | 19.62 | 19.37 | 19.53 | 10,725,960 | +0.17(+0.86%) |
Jun 20, 2018 | 19.61 | 19.68 | 19.36 | 19.36 | 8,199,724 | -0.18(-0.94%) |
Jun 19, 2018 | 19.37 | 19.58 | 19.24 | 19.54 | 10,658,177 | -0.11(-0.55%) |
Jun 18, 2018 | 19.42 | 19.73 | 19.36 | 19.65 | 6,684,973 | +0.05(+0.25%) |
Jun 15, 2018 | 19.77 | 19.77 | 19.60 | 15,673,847 | -0.17(-0.88%) | |
Jun 14, 2018 | 19.63 | 19.93 | 19.63 | 19.77 | 9,920,927 | +0.22(+1.10%) |
Jun 13, 2018 | 19.62 | 19.73 | 19.56 | 19.56 | 9,716,659 | -0.07(-0.34%) |
Jun 12, 2018 | 19.93 | 19.93 | 19.57 | 19.62 | 7,327,799 | -0.21(-1.05%) |
Jun 11, 2018 | 19.56 | 19.99 | 19.54 | 19.83 | 11,074,605 | +0.25(+1.27%) |
Jun 08, 2018 | 19.33 | 19.61 | 19.33 | 19.59 | 8,206,388 | +0.13(+0.68%) |
Jun 07, 2018 | 19.44 | 19.58 | 19.30 | 19.45 | 11,249,263 | +0.03(+0.17%) |
Jun 06, 2018 | 19.42 | 12,262,324 | +0.07(+0.38%) | |||
Jun 05, 2018 | 18.87 | 19.41 | 18.82 | 19.35 | 17,284,760 | +0.56(+2.99%) |
Jun 04, 2018 | 18.75 | 18.86 | 18.67 | 18.78 | 9,894,812 | +0.05(+0.26%) |
Jun 01, 2018 | 18.29 | 18.76 | 18.26 | 18.73 | 11,174,267 | +0.54(+2.95%) |
May 31, 2018 | 18.26 | 18.44 | 18.14 | 18.20 | 18,379,746 | -0.11(-0.59%) |
May 30, 2018 | 18.50 | 18.57 | 17.38 | 18.31 | 22,010,916 | +0.71(+4.04%) |
May 29, 2018 | 17.96 | 17.99 | 17.51 | 17.59 | 16,382,271 | -0.50(-2.78%) |
May 25, 2018 | 18.10 | 18.10 | 18.10 | 0 | -0.01(-0.05%) | |
May 24, 2018 | 18.01 | 18.15 | 17.71 | 18.11 | 10,034,439 | +0.02(+0.09%) |
May 23, 2018 | 18.07 | 18.09 | 17.80 | 18.09 | 11,938,347 | -0.14(-0.77%) |
May 22, 2018 | 18.27 | 18.39 | 18.18 | 18.23 | 10,503,503 | -0.02(-0.09%) |
May 21, 2018 | 18.45 | 18.45 | 18.17 | 18.25 | 7,687,053 | -0.04(-0.23%) |
May 18, 2018 | 18.42 | 18.45 | 18.26 | 18.29 | 7,621,395 | -0.13(-0.72%) |
May 17, 2018 | 18.31 | 18.56 | 18.27 | 18.42 | 8,820,745 | +0.06(+0.32%) |
May 16, 2018 | 18.22 | 18.40 | 18.16 | 18.36 | 7,455,129 | +0.16(+0.86%) |
May 15, 2018 | 18.50 | 18.51 | 18.00 | 18.21 | 10,344,216 | -0.44(-2.35%) |
May 14, 2018 | 18.85 | 19.05 | 18.60 | 18.64 | 9,267,346 | -0.12(-0.62%) |
May 11, 2018 | 18.77 | 18.87 | 18.69 | 18.76 | 6,711,950 | -0.03(-0.18%) |
May 10, 2018 | 18.73 | 18.82 | 18.59 | 18.79 | 5,992,895 | +0.14(+0.75%) |
May 09, 2018 | 18.18 | 18.69 | 18.16 | 18.65 | 7,612,850 | +0.51(+2.82%) |
May 08, 2018 | 17.97 | 18.16 | 17.88 | 18.14 | 7,714,877 | +0.14(+0.78%) |
May 07, 2018 | 17.93 | 18.06 | 17.89 | 18.00 | 8,291,726 | +0.09(+0.51%) |
May 04, 2018 | 17.52 | 17.99 | 17.52 | 17.91 | 7,926,578 | +0.30(+1.69%) |
May 03, 2018 | 17.73 | 17.76 | 17.31 | 17.61 | 7,213,073 | -0.19(-1.07%) |
May 02, 2018 | 18.10 | 18.10 | 17.76 | 17.80 | 10,261,415 | -0.22(-1.24%) |
May 01, 2018 | 17.72 | 18.08 | 17.68 | 18.02 | 10,016,085 | +0.27(+1.54%) |
Apr 30, 2018 | 17.89 | 18.06 | 17.66 | 17.75 | 9,123,688 | -0.10(-0.56%) |
Apr 27, 2018 | 17.78 | 17.89 | 17.73 | 17.85 | 8,761,635 | +0.11(+0.61%) |
Apr 26, 2018 | 17.76 | 17.78 | 17.62 | 17.74 | 6,818,193 | +0.14(+0.80%) |
Apr 25, 2018 | 17.49 | 17.64 | 17.41 | 17.60 | 8,812,429 | +0.09(+0.52%) |
Apr 24, 2018 | 17.67 | 17.88 | 17.37 | 17.51 | 8,875,615 | -0.15(-0.84%) |
Apr 23, 2018 | 17.81 | 17.88 | 17.55 | 17.66 | 7,716,911 | -0.12(-0.70%) |
Apr 20, 2018 | 17.89 | 17.98 | 17.70 | 17.78 | 8,988,723 | -0.11(-0.60%) |
Apr 19, 2018 | 18.10 | 18.12 | 17.75 | 17.89 | 8,509,174 | -0.31(-1.68%) |
Apr 18, 2018 | 18.26 | 18.29 | 18.15 | 18.20 | 9,629,965 | -0.02(-0.09%) |
Apr 17, 2018 | 18.25 | 18.27 | 18.14 | 18.21 | 6,923,518 | +0.17(+0.92%) |
Apr 16, 2018 | 18.15 | 18.20 | 17.95 | 18.05 | 9,982,943 | +0.07(+0.37%) |
Apr 13, 2018 | 18.21 | 18.27 | 17.88 | 17.98 | 7,103,122 | -0.14(-0.77%) |
Apr 12, 2018 | 18.01 | 18.26 | 17.97 | 18.12 | 9,728,692 | +0.29(+1.62%) |
Apr 11, 2018 | 17.80 | 18.03 | 17.76 | 17.83 | 11,786,881 | -0.13(-0.74%) |
Apr 10, 2018 | 17.50 | 18.10 | 17.50 | 17.97 | 14,487,379 | +0.71(+4.12%) |
Apr 09, 2018 | 17.30 | 17.61 | 17.14 | 17.26 | 9,937,408 | +0.09(+0.53%) |
Apr 06, 2018 | 17.58 | 17.86 | 17.02 | 17.17 | 12,780,962 | -0.64(-3.57%) |
Apr 05, 2018 | 17.88 | 18.03 | 17.76 | 17.80 | 8,702,428 | +0.01(+0.05%) |
Apr 04, 2018 | 17.24 | 17.85 | 17.19 | 17.79 | 9,936,990 | +0.18(+1.03%) |
Apr 03, 2018 | 17.63 | 17.78 | 17.36 | 17.61 | 9,826,370 | +0.15(+0.85%) |
Apr 02, 2018 | 18.04 | 18.07 | 17.28 | 17.46 | 12,201,538 | -0.64(-3.56%) |
Mar 29, 2018 | 18.11 | 18.11 | 18.11 | 0 | +0.19(+1.06%) | |
Mar 28, 2018 | 17.98 | 18.06 | 17.71 | 17.92 | 16,158,731 | -0.07(-0.37%) |
Mar 27, 2018 | 18.36 | 18.45 | 17.91 | 17.98 | 18,266,352 | -0.36(-1.94%) |
Mar 26, 2018 | 18.38 | 18.54 | 18.11 | 18.34 | 11,825,775 | +0.29(+1.60%) |
Mar 23, 2018 | 18.59 | 18.75 | 18.03 | 18.05 | 20,381,118 | -0.51(-2.76%) |
Mar 22, 2018 | 19.03 | 19.08 | 18.53 | 18.56 | 16,286,441 | -0.67(-3.48%) |
Mar 21, 2018 | 19.21 | 19.47 | 19.15 | 19.23 | 7,672,232 | +0.00(+0.00%) |
Mar 20, 2018 | 19.21 | 19.46 | 19.18 | 19.23 | 10,172,704 | +0.07(+0.34%) |
Mar 19, 2018 | 19.37 | 19.40 | 19.01 | 19.16 | 12,022,071 | -0.26(-1.32%) |
Mar 16, 2018 | 19.47 | 19.68 | 19.40 | 19.42 | 24,275,898 | +0.02(+0.13%) |
Mar 15, 2018 | 19.45 | 19.53 | 19.30 | 19.40 | 12,493,365 | +0.00(+0.00%) |
Mar 14, 2018 | 19.65 | 19.67 | 19.23 | 19.40 | 11,263,245 | -0.12(-0.59%) |
Mar 13, 2018 | 19.65 | 19.83 | 19.45 | 19.51 | 20,526,282 | -0.06(-0.30%) |
Mar 12, 2018 | 20.28 | 20.28 | 19.56 | 19.57 | 23,899,562 | -0.67(-3.33%) |
Mar 09, 2018 | 19.76 | 20.32 | 19.71 | 20.24 | 15,699,489 | +0.57(+2.92%) |
Mar 08, 2018 | 19.83 | 19.91 | 19.50 | 19.67 | 8,517,750 | -0.07(-0.37%) |
Mar 07, 2018 | 19.82 | 19.46 | 19.74 | 10,253,812 | +0.07(+0.38%) | |
Mar 06, 2018 | 19.54 | 19.83 | 19.48 | 19.67 | 12,024,621 | +0.21(+1.10%) |
Mar 05, 2018 | 19.27 | 19.61 | 19.16 | 19.45 | 12,217,784 | +0.10(+0.51%) |
Mar 02, 2018 | 19.08 | 19.41 | 18.95 | 19.36 | 12,314,153 | +0.18(+0.94%) |
Mar 01, 2018 | 19.27 | 19.54 | 18.90 | 19.18 | 14,664,145 | -0.03(-0.17%) |
Feb 28, 2018 | 19.44 | 19.63 | 19.21 | 19.21 | 16,221,171 | -0.11(-0.55%) |
Feb 27, 2018 | 19.19 | 19.57 | 19.10 | 19.32 | 18,386,610 | +0.05(+0.26%) |
Feb 26, 2018 | 18.52 | 19.34 | 18.52 | 19.27 | 26,048,258 | +1.09(+6.01%) |
Feb 23, 2018 | 18.68 | 19.07 | 18.07 | 18.17 | 27,151,672 | +0.61(+3.46%) |
Feb 22, 2018 | 17.57 | 13,029,113 | +0.18(+1.04%) | |||
Feb 21, 2018 | 17.62 | 17.85 | 17.39 | 17.39 | 9,083,872 | -0.18(-1.03%) |
Feb 20, 2018 | 17.47 | 17.67 | 17.43 | 17.57 | 9,845,674 | -0.01(-0.05%) |
Feb 16, 2018 | 17.57 | 17.57 | 17.57 | 0 | -0.04(-0.23%) | |
Feb 15, 2018 | 17.68 | 17.27 | 17.62 | 9,623,497 | +0.13(+0.75%) | |
Feb 14, 2018 | 16.79 | 17.53 | 16.71 | 17.48 | 14,767,243 | +0.58(+3.45%) |
Feb 13, 2018 | 16.67 | 16.97 | 16.67 | 16.90 | 14,184,774 | +0.14(+0.83%) |
Feb 12, 2018 | 16.66 | 16.94 | 16.54 | 16.76 | 15,230,942 | +0.25(+1.49%) |
Feb 09, 2018 | 16.60 | 16.68 | 15.86 | 16.51 | 16,093,695 | +0.16(+0.95%) |
Feb 08, 2018 | 17.47 | 17.52 | 16.35 | 16.36 | 20,225,672 | -1.06(-6.08%) |
Feb 07, 2018 | 17.54 | 17.68 | 17.28 | 17.42 | 14,380,060 | -0.18(-1.03%) |
Feb 06, 2018 | 16.96 | 17.65 | 16.43 | 17.60 | 24,681,426 | -0.11(-0.60%) |
Feb 05, 2018 | 18.33 | 18.48 | 17.52 | 17.71 | 16,111,239 | -0.76(-4.09%) |
Feb 02, 2018 | 18.95 | 19.04 | 18.45 | 18.46 | 11,157,995 | -0.67(-3.52%) |
Feb 01, 2018 | 19.07 | 19.27 | 19.00 | 19.13 | 8,910,708 | -0.02(-0.09%) |
Jan 31, 2018 | 19.35 | 19.50 | 19.13 | 19.15 | 16,687,695 | -0.10(-0.51%) |
Jan 30, 2018 | 19.41 | 19.51 | 19.39 | 19.25 | 9,706,439 | -0.30(-1.55%) |
Jan 29, 2018 | 19.79 | 19.79 | 19.47 | 19.55 | 8,568,365 | -0.08(-0.42%) |
Jan 26, 2018 | 19.33 | 19.64 | 19.33 | 19.64 | 9,879,592 | +0.48(+2.53%) |
Jan 25, 2018 | 19.52 | 19.57 | 19.13 | 19.15 | 8,857,293 | -0.28(-1.44%) |
Jan 24, 2018 | 19.62 | 19.71 | 19.33 | 19.43 | 8,208,798 | -0.12(-0.63%) |
Jan 23, 2018 | 19.24 | 19.59 | 19.18 | 19.55 | 9,148,228 | -0.03(-0.17%) |
Jan 22, 2018 | 19.45 | 19.68 | 19.32 | 19.59 | 11,142,971 | +0.12(+0.63%) |
Jan 19, 2018 | 19.24 | 19.54 | 19.23 | 19.46 | 14,066,274 | +0.34(+1.76%) |
Jan 18, 2018 | 19.24 | 19.36 | 19.09 | 19.13 | 14,950,106 | -0.14(-0.72%) |
Jan 17, 2018 | 18.64 | 19.29 | 18.61 | 19.27 | 13,579,099 | +0.48(+2.53%) |
Jan 16, 2018 | 18.93 | 18.98 | 18.68 | 18.79 | 11,338,804 | -0.03(-0.17%) |
Jan 12, 2018 | 18.82 | 18.82 | 18.82 | 0 | +0.42(+2.28%) | |
Jan 11, 2018 | 18.13 | 18.41 | 18.12 | 18.40 | 10,175,631 | +0.30(+1.63%) |
Jan 10, 2018 | 18.11 | 10,281,481 | +0.20(+1.10%) | |||
Jan 09, 2018 | 17.89 | 18.03 | 17.84 | 17.91 | 9,570,542 | -0.02(-0.14%) |
Jan 08, 2018 | 17.89 | 17.97 | 17.73 | 17.94 | 7,025,628 | +0.07(+0.41%) |
Jan 05, 2018 | 17.75 | 17.88 | 17.48 | 17.86 | 8,220,419 | +0.18(+1.02%) |
Jan 04, 2018 | 17.57 | 17.77 | 17.52 | 17.68 | 9,320,160 | +0.13(+0.75%) |
Jan 03, 2018 | 17.50 | 17.66 | 17.44 | 17.55 | 7,254,585 | +0.04(+0.23%) |
Jan 02, 2018 | 17.39 | 17.52 | 17.25 | 17.51 | 7,863,124 | +0.25(+1.48%) |
Dec 29, 2017 | 17.25 | 17.25 | 17.25 | 0 | -0.12(-0.66%) | |
Dec 28, 2017 | 17.43 | 17.49 | 17.30 | 17.37 | 6,349,277 | -0.10(-0.56%) |
Dec 27, 2017 | 17.37 | 17.48 | 17.33 | 17.47 | 9,261,074 | +0.03(+0.19%) |
Dec 26, 2017 | 17.35 | 17.50 | 17.35 | 17.43 | 3,671,162 | -0.02(-0.14%) |
Dec 22, 2017 | 17.45 | 17.52 | 17.36 | 17.46 | 4,992,571 | +0.01(+0.05%) |
Dec 21, 2017 | 17.66 | 17.72 | 17.43 | 17.45 | 10,645,719 | -0.17(-0.98%) |
Dec 20, 2017 | 17.66 | 17.74 | 17.48 | 17.62 | 8,946,929 | +0.03(+0.19%) |
Dec 19, 2017 | 17.55 | 17.75 | 17.44 | 17.59 | 11,900,744 | +0.11(+0.61%) |
Dec 18, 2017 | 17.25 | 17.52 | 17.24 | 17.48 | 14,801,872 | +0.30(+1.77%) |
Dec 15, 2017 | 17.15 | 17.25 | 16.97 | 17.18 | 23,164,484 | +0.15(+0.87%) |
Dec 14, 2017 | 17.10 | 17.16 | 17.02 | 17.03 | 9,937,701 | -0.09(-0.53%) |
Dec 13, 2017 | 17.20 | 17.23 | 17.13 | 17.12 | 11,150,113 | -0.11(-0.62%) |
Dec 12, 2017 | 17.23 | 17.41 | 17.14 | 17.23 | 8,736,824 | -0.15(-0.85%) |
Dec 11, 2017 | 17.11 | 17.43 | 17.08 | 17.38 | 9,475,438 | +0.19(+1.09%) |
Dec 08, 2017 | 17.17 | 17.23 | 17.01 | 17.19 | 16,941,934 | +0.08(+0.48%) |
Dec 07, 2017 | 17.17 | 17.25 | 17.07 | 17.11 | 10,358,500 | -0.04(-0.24%) |
Dec 06, 2017 | 17.20 | 17.26 | 17.03 | 17.15 | 12,296,560 | -0.04(-0.24%) |
Dec 05, 2017 | 17.28 | 17.34 | 17.15 | 17.19 | 11,287,887 | -0.01(-0.05%) |
Dec 04, 2017 | 17.51 | 17.64 | 17.17 | 17.20 | 15,904,451 | -0.27(-1.54%) |
Dec 01, 2017 | 17.44 | 17.61 | 17.24 | 17.47 | 12,146,820 | -0.03(-0.19%) |
Nov 30, 2017 | 17.53 | 17.77 | 17.39 | 17.50 | 16,871,814 | +0.02(+0.09%) |
Nov 29, 2017 | 17.74 | 17.92 | 17.42 | 17.48 | 14,829,126 | -0.19(-1.06%) |
Nov 28, 2017 | 17.35 | 17.69 | 17.26 | 17.67 | 12,719,011 | +0.33(+1.93%) |
Nov 27, 2017 | 17.27 | 17.40 | 17.10 | 17.34 | 18,814,864 | +0.01(+0.05%) |
Nov 24, 2017 | 17.49 | 17.56 | 17.12 | 17.33 | 11,837,988 | -0.08(-0.47%) |
Nov 22, 2017 | 17.13 | 17.57 | 16.80 | 17.41 | 34,840,880 | -0.91(-4.99%) |
Nov 21, 2017 | 18.23 | 18.50 | 18.19 | 18.32 | 21,465,370 | +0.28(+1.54%) |
Nov 20, 2017 | 17.79 | 18.17 | 17.76 | 18.05 | 14,539,938 | +0.30(+1.70%) |
Nov 17, 2017 | 17.55 | 17.84 | 17.50 | 17.74 | 13,041,584 | +0.15(+0.83%) |
Nov 16, 2017 | 17.48 | 17.74 | 17.47 | 17.60 | 11,470,494 | +0.17(+0.98%) |
Nov 15, 2017 | 17.39 | 17.57 | 17.33 | 17.43 | 15,511,773 | +0.00(+0.00%) |
Nov 14, 2017 | 17.21 | 17.50 | 17.12 | 17.43 | 14,250,982 | +0.16(+0.90%) |
Nov 13, 2017 | 17.32 | 17.40 | 17.26 | 17.27 | 6,032,629 | -0.05(-0.28%) |
Nov 10, 2017 | 17.34 | 17.39 | 17.25 | 17.32 | 7,693,446 | -0.09(-0.52%) |
Nov 09, 2017 | 17.35 | 17.46 | 17.26 | 17.41 | 7,164,282 | -0.07(-0.37%) |
Nov 08, 2017 | 17.41 | 17.52 | 17.33 | 17.48 | 7,430,182 | +0.03(+0.19%) |
Nov 07, 2017 | 17.52 | 17.52 | 17.39 | 17.44 | 7,655,309 | -0.05(-0.28%) |
Nov 06, 2017 | 17.52 | 17.57 | 17.44 | 17.49 | 16,313,757 | -0.02(-0.14%) |
Nov 03, 2017 | 17.54 | 17.58 | 17.40 | 17.52 | 9,450,219 | +0.02(+0.14%) |
Nov 02, 2017 | 17.44 | 17.59 | 17.19 | 17.49 | 18,097,758 | -0.02(-0.14%) |
Nov 01, 2017 | 17.62 | 17.65 | 17.45 | 17.52 | 10,803,129 | -0.07(-0.37%) |
Oct 31, 2017 | 17.48 | 17.71 | 17.48 | 17.58 | 11,929,401 | +0.13(+0.75%) |
Oct 30, 2017 | 17.52 | 17.57 | 17.39 | 17.45 | 9,143,626 | -0.09(-0.51%) |
Oct 27, 2017 | 17.63 | 17.67 | 17.39 | 17.54 | 25,029,998 | -0.02(-0.09%) |
Oct 26, 2017 | 17.77 | 17.88 | 17.52 | 17.56 | 20,849,624 | -0.12(-0.69%) |
Oct 25, 2017 | 17.84 | 17.90 | 17.66 | 17.68 | 16,397,692 | -0.23(-1.28%) |
Oct 24, 2017 | 18.04 | 18.12 | 17.90 | 17.91 | 10,082,758 | -0.14(-0.77%) |
Oct 23, 2017 | 18.07 | 18.20 | 18.03 | 18.05 | 10,637,359 | +0.08(+0.45%) |
Oct 20, 2017 | 17.97 | 18.08 | 17.86 | 17.96 | 10,566,985 | +0.05(+0.27%) |
Oct 19, 2017 | 17.65 | 17.92 | 17.55 | 17.92 | 12,560,921 | +0.20(+1.10%) |
Oct 18, 2017 | 17.74 | 18.01 | 17.68 | 17.72 | 9,322,428 | +0.14(+0.79%) |
Oct 17, 2017 | 17.76 | 17.83 | 17.51 | 17.58 | 8,748,035 | -0.20(-1.10%) |
Oct 16, 2017 | 17.76 | 17.84 | 17.69 | 17.78 | 11,823,017 | +0.07(+0.37%) |
Oct 13, 2017 | 17.09 | 17.95 | 17.09 | 17.71 | 33,115,086 | +1.07(+6.42%) |
Oct 12, 2017 | 16.60 | 16.70 | 16.52 | 16.64 | 11,113,671 | -0.01(-0.05%) |
Oct 11, 2017 | 16.78 | 16.90 | 16.55 | 16.65 | 10,298,565 | -0.13(-0.78%) |
Oct 10, 2017 | 16.82 | 16.82 | 16.66 | 16.78 | 8,183,383 | +0.00(+0.00%) |
Oct 09, 2017 | 16.84 | 16.91 | 16.77 | 16.78 | 6,881,904 | -0.01(-0.05%) |
Oct 06, 2017 | 16.48 | 16.81 | 16.48 | 16.79 | 13,010,100 | +0.19(+1.13%) |
Oct 05, 2017 | 16.46 | 16.66 | 16.46 | 16.60 | 13,808,141 | +0.07(+0.44%) |
Oct 04, 2017 | 16.37 | 16.59 | 16.34 | 16.53 | 8,583,005 | +0.14(+0.85%) |
Oct 03, 2017 | 16.36 | 16.49 | 16.33 | 16.39 | 8,080,923 | -0.02(-0.15%) |
Oct 02, 2017 | 16.27 | 16.50 | 16.27 | 16.41 | 10,183,256 | +0.13(+0.80%) |
Sep 29, 2017 | 16.32 | 16.41 | 16.27 | 16.28 | 8,217,952 | -0.01(-0.05%) |
Sep 28, 2017 | 16.21 | 16.35 | 16.21 | 16.29 | 9,922,434 | +0.08(+0.50%) |
Sep 27, 2017 | 16.23 | 16.34 | 16.12 | 16.21 | 13,511,023 | -0.01(-0.05%) |
Sep 26, 2017 | 16.13 | 16.42 | 16.13 | 16.22 | 20,304,158 | +0.02(+0.15%) |
Sep 25, 2017 | 16.19 | 16.29 | 16.06 | 16.19 | 11,447,031 | -0.07(-0.45%) |
Sep 22, 2017 | 16.06 | 16.28 | 16.03 | 16.27 | 8,308,179 | +0.14(+0.86%) |
Sep 21, 2017 | 15.95 | 16.14 | 15.94 | 16.13 | 9,241,200 | +0.14(+0.87%) |
Sep 20, 2017 | 15.89 | 15.99 | 15.84 | 15.99 | 8,589,554 | +0.09(+0.56%) |
Sep 19, 2017 | 16.00 | 16.01 | 15.79 | 15.90 | 6,775,444 | -0.08(-0.51%) |
Sep 18, 2017 | 15.93 | 16.08 | 15.85 | 15.98 | 7,862,788 | +0.10(+0.62%) |
Sep 15, 2017 | 15.87 | 15.95 | 15.76 | 15.88 | 15,677,862 | +0.01(+0.05%) |
Sep 14, 2017 | 15.66 | 15.90 | 15.60 | 15.88 | 11,847,371 | +0.15(+0.93%) |
Sep 13, 2017 | 15.80 | 15.80 | 15.58 | 15.73 | 9,762,858 | -0.16(-1.03%) |
Sep 12, 2017 | 15.74 | 15.91 | 15.71 | 15.89 | 9,108,874 | +0.24(+1.53%) |
Sep 11, 2017 | 15.61 | 15.72 | 15.58 | 15.65 | 9,053,297 | +0.16(+1.05%) |
Sep 08, 2017 | 15.58 | 15.60 | 15.46 | 15.49 | 8,018,179 | -0.13(-0.83%) |
Sep 07, 2017 | 15.68 | 15.70 | 15.56 | 15.62 | 7,055,251 | -0.07(-0.47%) |
Sep 06, 2017 | 15.67 | 15.78 | 15.61 | 15.69 | 14,372,363 | +0.11(+0.68%) |
Sep 05, 2017 | 15.62 | 15.67 | 15.48 | 15.59 | 15,078,642 | -0.10(-0.62%) |
Sep 01, 2017 | 15.46 | 15.79 | 15.45 | 15.69 | 9,319,372 | +0.23(+1.47%) |
Aug 31, 2017 | 15.61 | 15.64 | 15.40 | 15.46 | 12,879,376 | -0.07(-0.47%) |
Aug 30, 2017 | 15.56 | 15.60 | 15.45 | 15.53 | 9,824,545 | -0.03(-0.21%) |
Aug 29, 2017 | 15.43 | 15.60 | 15.36 | 15.56 | 11,790,231 | +0.02(+0.16%) |
Aug 28, 2017 | 15.68 | 15.80 | 15.46 | 15.54 | 16,098,754 | -0.11(-0.67%) |
Aug 25, 2017 | 15.83 | 15.91 | 15.65 | 15.65 | 16,776,355 | -0.08(-0.52%) |
Aug 24, 2017 | 15.26 | 16.03 | 15.26 | 15.73 | 33,786,912 | +0.45(+2.92%) |
Aug 23, 2017 | 15.43 | 15.44 | 15.23 | 15.28 | 18,582,688 | -0.13(-0.84%) |
Aug 22, 2017 | 15.09 | 15.47 | 15.06 | 15.41 | 10,406,753 | +0.36(+2.42%) |
Aug 21, 2017 | 14.97 | 15.12 | 14.91 | 15.05 | 8,539,627 | +0.05(+0.32%) |
Aug 18, 2017 | 15.07 | 15.11 | 14.88 | 15.00 | 14,424,452 | -0.11(-0.70%) |
Aug 17, 2017 | 15.30 | 15.46 | 15.09 | 15.10 | 11,456,842 | -0.27(-1.74%) |
Aug 16, 2017 | 15.38 | 15.45 | 15.29 | 15.37 | 11,827,525 | -0.06(-0.37%) |
Aug 15, 2017 | 15.40 | 15.49 | 15.28 | 15.43 | 11,411,370 | -0.05(-0.31%) |
Aug 14, 2017 | 15.45 | 15.56 | 15.41 | 15.48 | 9,399,467 | +0.16(+1.06%) |
Aug 11, 2017 | 15.35 | 15.48 | 15.27 | 15.31 | 8,157,999 | +0.00(+0.00%) |
Aug 10, 2017 | 15.57 | 15.61 | 15.30 | 15.31 | 16,395,854 | -0.34(-2.17%) |
Aug 09, 2017 | 15.57 | 15.67 | 15.47 | 15.65 | 9,680,845 | +0.00(+0.00%) |
Aug 08, 2017 | 15.64 | 15.78 | 15.56 | 15.65 | 14,265,187 | +0.00(+0.00%) |
Aug 07, 2017 | 15.69 | 15.72 | 15.60 | 15.65 | 11,344,496 | -0.04(-0.26%) |
Aug 04, 2017 | 15.66 | 15.86 | 15.61 | 15.69 | 11,259,646 | +0.01(+0.05%) |
Aug 03, 2017 | 15.48 | 15.69 | 15.39 | 15.69 | 18,506,214 | +0.21(+1.36%) |
Aug 02, 2017 | 15.55 | 15.56 | 15.29 | 15.48 | 13,305,509 | -0.03(-0.21%) |
Aug 01, 2017 | 15.51 | 15.52 | 15.36 | 15.51 | 8,058,143 | +0.03(+0.21%) |
Jul 31, 2017 | 15.56 | 15.65 | 15.43 | 15.48 | 15,762,719 | -0.06(-0.37%) |
Jul 28, 2017 | 15.47 | 15.56 | 15.25 | 15.53 | 7,279,701 | -0.03(-0.21%) |
Jul 27, 2017 | 15.66 | 15.76 | 15.25 | 15.56 | 18,182,122 | -0.04(-0.26%) |
Jul 26, 2017 | 15.75 | 15.78 | 15.54 | 15.61 | 9,907,891 | -0.12(-0.77%) |
Jul 25, 2017 | 15.61 | 15.86 | 15.48 | 15.73 | 11,436,915 | +0.14(+0.88%) |
Jul 24, 2017 | 15.49 | 15.71 | 15.48 | 15.59 | 10,052,378 | +0.07(+0.47%) |
Jul 21, 2017 | 15.35 | 15.59 | 15.27 | 15.52 | 11,398,801 | +0.17(+1.11%) |
Jul 20, 2017 | 15.35 | 15.44 | 15.19 | 15.35 | 13,799,384 | +0.19(+1.28%) |
Jul 19, 2017 | 14.92 | 15.15 | 14.91 | 15.15 | 13,339,438 | +0.25(+1.69%) |
Jul 18, 2017 | 14.95 | 14.99 | 14.80 | 14.90 | 6,695,651 | -0.06(-0.43%) |
Jul 17, 2017 | 14.92 | 14.99 | 14.79 | 14.97 | 11,195,200 | +0.04(+0.27%) |
Jul 14, 2017 | 14.66 | 14.98 | 14.66 | 14.92 | 10,089,364 | +0.28(+1.88%) |
Jul 13, 2017 | 14.60 | 14.71 | 14.54 | 14.65 | 11,597,829 | +0.03(+0.22%) |
Jul 12, 2017 | 14.65 | 14.77 | 14.48 | 14.62 | 12,522,019 | +0.08(+0.56%) |
Jul 11, 2017 | 14.45 | 14.68 | 14.41 | 14.54 | 14,860,377 | +0.06(+0.39%) |
Jul 10, 2017 | 14.20 | 14.50 | 14.14 | 14.48 | 12,119,933 | +0.42(+3.00%) |
Jul 07, 2017 | 13.98 | 14.08 | 13.91 | 14.06 | 10,171,073 | +0.13(+0.93%) |
Jul 06, 2017 | 14.24 | 14.28 | 13.86 | 13.93 | 14,793,694 | -0.37(-2.61%) |
Jul 05, 2017 | 14.24 | 14.36 | 14.15 | 14.30 | 17,269,358 | +0.07(+0.51%) |