Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 18.69 | 18.85 | 18.33 | 18.33 | 16,942,908 | -0.27(-1.48%) |
Apr 27, 2018 | 18.21 | 18.63 | 18.21 | 18.60 | 14,370,244 | +0.32(+1.76%) |
Apr 26, 2018 | 18.37 | 18.59 | 18.17 | 18.28 | 21,705,538 | -0.23(-1.25%) |
Apr 25, 2018 | 18.30 | 18.57 | 18.19 | 18.51 | 19,627,108 | +0.25(+1.35%) |
Apr 24, 2018 | 18.71 | 18.86 | 18.08 | 18.27 | 16,855,908 | -0.35(-1.91%) |
Apr 23, 2018 | 18.57 | 18.73 | 18.50 | 18.62 | 19,427,038 | +0.09(+0.50%) |
Apr 20, 2018 | 18.82 | 18.98 | 18.50 | 18.53 | 17,778,264 | -0.35(-1.88%) |
Apr 19, 2018 | 18.86 | 18.96 | 18.62 | 18.88 | 24,309,558 | +0.06(+0.29%) |
Apr 18, 2018 | 18.27 | 18.88 | 18.27 | 18.83 | 65,756,016 | +1.37(+7.85%) |
Apr 17, 2018 | 17.43 | 17.64 | 17.31 | 17.46 | 22,452,940 | +0.05(+0.28%) |
Apr 16, 2018 | 17.34 | 17.49 | 17.27 | 17.41 | 27,936,142 | +0.25(+1.47%) |
Apr 13, 2018 | 17.38 | 17.47 | 17.09 | 17.16 | 16,059,831 | -0.16(-0.93%) |
Apr 12, 2018 | 17.10 | 17.43 | 17.04 | 17.32 | 24,128,556 | +0.34(+2.00%) |
Apr 11, 2018 | 16.96 | 17.08 | 16.87 | 16.98 | 16,045,124 | -0.08(-0.45%) |
Apr 10, 2018 | 17.07 | 17.22 | 16.97 | 17.05 | 16,896,224 | +0.26(+1.54%) |
Apr 09, 2018 | 16.86 | 17.11 | 16.78 | 16.80 | 14,919,791 | +0.02(+0.13%) |
Apr 06, 2018 | 16.99 | 17.08 | 16.52 | 16.77 | 17,514,414 | -0.39(-2.25%) |
Apr 05, 2018 | 17.21 | 17.30 | 16.98 | 17.16 | 15,797,904 | +0.04(+0.23%) |
Apr 04, 2018 | 16.92 | 17.21 | 16.79 | 17.12 | 19,591,052 | -0.08(-0.47%) |
Apr 03, 2018 | 17.00 | 17.30 | 16.94 | 17.20 | 19,765,026 | +0.31(+1.81%) |
Apr 02, 2018 | 17.12 | 17.28 | 16.64 | 16.89 | 18,764,714 | -0.30(-1.74%) |
Mar 29, 2018 | 17.19 | 17.19 | 17.19 | 0 | +0.43(+2.58%) | |
Mar 28, 2018 | 16.93 | 16.97 | 16.58 | 16.76 | 24,749,342 | -0.12(-0.71%) |
Mar 27, 2018 | 17.27 | 17.46 | 16.78 | 16.88 | 17,724,998 | -0.29(-1.71%) |
Mar 26, 2018 | 17.04 | 17.24 | 16.77 | 17.17 | 18,298,846 | +0.43(+2.54%) |
Mar 23, 2018 | 17.08 | 17.35 | 16.73 | 16.75 | 17,034,718 | -0.31(-1.84%) |
Mar 22, 2018 | 17.42 | 17.48 | 17.03 | 17.06 | 16,567,259 | -0.50(-2.83%) |
Mar 21, 2018 | 17.57 | 17.83 | 17.45 | 17.56 | 12,334,965 | -0.02(-0.12%) |
Mar 20, 2018 | 17.59 | 17.73 | 17.52 | 17.58 | 11,648,716 | +0.09(+0.49%) |
Mar 19, 2018 | 17.58 | 17.25 | 17.50 | 14,851,013 | -0.07(-0.40%) | |
Mar 16, 2018 | 17.53 | 17.75 | 17.45 | 17.57 | 28,365,664 | +0.05(+0.30%) |
Mar 15, 2018 | 17.55 | 17.61 | 17.36 | 17.51 | 16,261,912 | -0.02(-0.14%) |
Mar 14, 2018 | 17.86 | 17.88 | 17.44 | 17.54 | 16,879,520 | -0.20(-1.13%) |
Mar 13, 2018 | 17.92 | 18.02 | 17.70 | 17.74 | 15,969,691 | -0.03(-0.19%) |
Mar 12, 2018 | 17.90 | 17.92 | 17.70 | 17.77 | 13,191,375 | -0.13(-0.71%) |
Mar 09, 2018 | 17.54 | 17.90 | 17.47 | 17.90 | 19,986,950 | +0.54(+3.11%) |
Mar 08, 2018 | 17.39 | 17.52 | 17.07 | 17.36 | 14,835,862 | +0.00(+0.00%) |
Mar 07, 2018 | 17.51 | 17.36 | 17,856,278 | +0.03(+0.20%) | ||
Mar 06, 2018 | 17.44 | 17.64 | 17.22 | 17.33 | 25,054,074 | -0.07(-0.43%) |
Mar 05, 2018 | 16.92 | 17.43 | 16.60 | 17.40 | 31,296,108 | +0.41(+2.43%) |
Mar 02, 2018 | 16.79 | 17.08 | 16.54 | 16.99 | 36,384,616 | +0.16(+0.95%) |
Mar 01, 2018 | 16.65 | 17.20 | 16.40 | 16.83 | 43,245,592 | +0.25(+1.49%) |
Feb 28, 2018 | 16.98 | 17.10 | 16.56 | 16.58 | 32,186,690 | -0.36(-2.15%) |
Feb 27, 2018 | 17.29 | 17.52 | 16.93 | 16.94 | 22,816,102 | -0.34(-1.94%) |
Feb 26, 2018 | 17.28 | 17.43 | 17.10 | 17.28 | 21,723,370 | +0.11(+0.66%) |
Feb 23, 2018 | 17.04 | 17.17 | 16.78 | 17.16 | 14,860,876 | +0.26(+1.55%) |
Feb 22, 2018 | 16.90 | 16,788,984 | +0.01(+0.06%) | |||
Feb 21, 2018 | 16.78 | 17.32 | 16.74 | 16.89 | 18,903,560 | +0.11(+0.68%) |
Feb 20, 2018 | 17.13 | 17.20 | 16.70 | 16.78 | 20,782,832 | -0.46(-2.69%) |
Feb 16, 2018 | 17.24 | 17.24 | 17.24 | 0 | +0.17(+0.97%) | |
Feb 15, 2018 | 17.13 | 17.16 | 16.93 | 17.08 | 18,292,472 | +0.13(+0.74%) |
Feb 14, 2018 | 16.98 | 16.33 | 16.95 | 30,738,562 | +0.49(+2.97%) | |
Feb 13, 2018 | 16.51 | 16.46 | 24,342,754 | +0.12(+0.75%) | ||
Feb 12, 2018 | 15.85 | 16.48 | 15.78 | 16.34 | 36,256,172 | +0.70(+4.46%) |
Feb 09, 2018 | 15.62 | 15.78 | 14.89 | 15.64 | 39,943,560 | +0.13(+0.83%) |
Feb 08, 2018 | 16.26 | 16.34 | 15.51 | 15.51 | 25,368,052 | -0.77(-4.72%) |
Feb 07, 2018 | 16.41 | 16.71 | 16.27 | 16.28 | 21,133,298 | -0.26(-1.58%) |
Feb 06, 2018 | 15.76 | 16.60 | 15.41 | 16.54 | 34,366,012 | +0.30(+1.84%) |
Feb 05, 2018 | 16.87 | 16.88 | 16.06 | 16.25 | 29,178,098 | -0.74(-4.34%) |
Feb 02, 2018 | 17.27 | 17.32 | 16.97 | 16.98 | 30,176,312 | -0.41(-2.35%) |
Feb 01, 2018 | 17.55 | 17.24 | 17.39 | 13,262,746 | -0.06(-0.33%) | |
Jan 31, 2018 | 17.58 | 17.74 | 17.34 | 17.45 | 20,168,698 | -0.03(-0.16%) |
Jan 30, 2018 | 17.59 | 17.66 | 17.54 | 17.48 | 20,827,166 | -0.11(-0.65%) |
Jan 29, 2018 | 17.69 | 17.83 | 17.53 | 17.59 | 13,554,507 | -0.21(-1.17%) |
Jan 26, 2018 | 17.33 | 17.83 | 17.26 | 17.80 | 19,785,590 | +0.54(+3.15%) |
Jan 25, 2018 | 17.30 | 17.43 | 17.17 | 17.26 | 30,847,930 | -0.22(-1.28%) |
Jan 24, 2018 | 17.62 | 17.62 | 17.26 | 17.48 | 21,301,690 | -0.07(-0.40%) |
Jan 23, 2018 | 17.66 | 17.71 | 17.33 | 17.55 | 32,128,084 | -0.19(-1.09%) |
Jan 22, 2018 | 17.77 | 17.51 | 17.75 | 19,519,102 | +0.07(+0.42%) | |
Jan 19, 2018 | 17.85 | 17.88 | 17.60 | 17.67 | 24,533,584 | -0.17(-0.97%) |
Jan 18, 2018 | 17.74 | 17.90 | 17.70 | 17.84 | 22,483,904 | +0.11(+0.62%) |
Jan 17, 2018 | 17.57 | 17.88 | 17.40 | 17.73 | 36,259,156 | -0.14(-0.76%) |
Jan 16, 2018 | 18.40 | 18.46 | 17.82 | 17.87 | 32,690,962 | -0.34(-1.89%) |
Jan 12, 2018 | 18.21 | 18.21 | 18.21 | 0 | +0.17(+0.95%) | |
Jan 11, 2018 | 18.02 | 18.13 | 17.97 | 18.04 | 17,764,130 | +0.06(+0.36%) |
Jan 10, 2018 | 17.91 | 17.98 | 21,055,194 | -0.24(-1.32%) | ||
Jan 09, 2018 | 18.07 | 18.37 | 18.01 | 18.22 | 19,068,924 | +0.16(+0.89%) |
Jan 08, 2018 | 17.63 | 18.13 | 17.63 | 18.06 | 20,250,394 | +0.31(+1.77%) |
Jan 05, 2018 | 17.70 | 17.81 | 17.50 | 17.74 | 20,523,794 | +0.29(+1.66%) |
Jan 04, 2018 | 17.63 | 17.82 | 17.41 | 17.45 | 18,999,124 | -0.08(-0.47%) |
Jan 03, 2018 | 17.26 | 17.60 | 17.23 | 17.54 | 25,166,198 | +0.22(+1.26%) |
Jan 02, 2018 | 17.10 | 17.41 | 16.91 | 17.32 | 19,131,104 | +0.41(+2.42%) |
Dec 29, 2017 | 16.91 | 16.91 | 16.91 | 0 | +0.00(+0.02%) | |
Dec 28, 2017 | 17.02 | 17.03 | 16.74 | 16.91 | 14,024,054 | -0.04(-0.25%) |
Dec 27, 2017 | 16.93 | 17.03 | 16.83 | 16.95 | 22,492,366 | +0.08(+0.49%) |
Dec 26, 2017 | 16.93 | 17.02 | 16.84 | 16.87 | 14,276,924 | -0.04(-0.24%) |
Dec 22, 2017 | 16.86 | 17.00 | 16.79 | 16.91 | 18,371,500 | +0.04(+0.22%) |
Dec 21, 2017 | 17.17 | 17.24 | 16.85 | 16.87 | 29,969,356 | -0.16(-0.96%) |
Dec 20, 2017 | 17.01 | 17.18 | 16.92 | 17.03 | 33,886,120 | +0.17(+1.02%) |
Dec 19, 2017 | 16.58 | 16.89 | 16.41 | 16.86 | 31,465,104 | +0.39(+2.35%) |
Dec 18, 2017 | 15.89 | 16.51 | 15.83 | 16.47 | 93,000,712 | +0.20(+1.25%) |
Dec 15, 2017 | 16.00 | 16.46 | 15.87 | 16.27 | 162,261,024 | -1.35(-7.64%) |
Dec 14, 2017 | 17.75 | 17.93 | 17.57 | 17.62 | 23,179,774 | -0.12(-0.66%) |
Dec 13, 2017 | 17.61 | 17.94 | 17.54 | 17.73 | 21,485,272 | +0.22(+1.25%) |
Dec 12, 2017 | 17.55 | 17.64 | 17.34 | 17.52 | 18,300,560 | +0.00(+0.02%) |
Dec 11, 2017 | 17.34 | 17.52 | 17.27 | 17.51 | 21,033,530 | +0.16(+0.90%) |
Dec 08, 2017 | 17.32 | 17.44 | 17.28 | 17.36 | 12,747,234 | +0.09(+0.53%) |
Dec 07, 2017 | 17.05 | 17.35 | 17.02 | 17.26 | 16,236,855 | +0.16(+0.95%) |
Dec 06, 2017 | 17.16 | 17.32 | 17.08 | 17.10 | 18,650,186 | -0.05(-0.29%) |
Dec 05, 2017 | 17.60 | 17.64 | 17.12 | 17.15 | 26,362,938 | -0.37(-2.11%) |
Dec 04, 2017 | 17.35 | 17.90 | 17.35 | 17.52 | 38,026,888 | +0.26(+1.51%) |
Dec 01, 2017 | 16.98 | 17.31 | 16.97 | 17.26 | 33,591,268 | +0.12(+0.70%) |
Nov 30, 2017 | 16.72 | 17.27 | 16.65 | 17.14 | 47,288,904 | +0.40(+2.41%) |
Nov 29, 2017 | 15.96 | 16.82 | 15.83 | 16.73 | 36,291,660 | +0.77(+4.83%) |
Nov 28, 2017 | 15.52 | 15.97 | 15.45 | 15.96 | 22,204,076 | +0.45(+2.90%) |
Nov 27, 2017 | 15.59 | 15.64 | 15.38 | 15.51 | 14,778,508 | -0.07(-0.47%) |
Nov 24, 2017 | 15.58 | 15.71 | 15.52 | 15.59 | 7,988,850 | -0.03(-0.22%) |
Nov 22, 2017 | 15.43 | 15.68 | 15.35 | 15.62 | 15,237,143 | +0.24(+1.57%) |
Nov 21, 2017 | 15.24 | 15.38 | 15.18 | 15.38 | 12,397,300 | +0.16(+1.03%) |
Nov 20, 2017 | 15.23 | 15.28 | 15.10 | 15.22 | 15,815,265 | -0.06(-0.42%) |
Nov 17, 2017 | 15.30 | 15.33 | 15.16 | 15.29 | 20,163,754 | -0.06(-0.40%) |
Nov 16, 2017 | 14.92 | 15.36 | 14.80 | 15.35 | 23,411,272 | +0.46(+3.06%) |
Nov 15, 2017 | 15.08 | 15.11 | 14.78 | 14.89 | 17,264,830 | -0.24(-1.56%) |
Nov 14, 2017 | 15.15 | 15.19 | 15.00 | 15.13 | 14,433,756 | -0.11(-0.70%) |
Nov 13, 2017 | 15.11 | 15.30 | 14.94 | 15.23 | 16,046,542 | -0.10(-0.66%) |
Nov 10, 2017 | 15.30 | 15.43 | 15.24 | 15.33 | 11,307,376 | -0.05(-0.30%) |
Nov 09, 2017 | 15.67 | 15.69 | 15.36 | 15.38 | 17,816,334 | -0.39(-2.45%) |
Nov 08, 2017 | 15.66 | 15.88 | 15.62 | 15.77 | 12,725,384 | -0.10(-0.64%) |
Nov 07, 2017 | 15.66 | 16.05 | 15.58 | 15.87 | 17,985,810 | +0.21(+1.31%) |
Nov 06, 2017 | 15.63 | 15.69 | 15.49 | 15.66 | 14,951,501 | -0.05(-0.31%) |
Nov 03, 2017 | 15.81 | 15.84 | 15.67 | 15.71 | 13,070,054 | -0.09(-0.60%) |
Nov 02, 2017 | 15.38 | 15.81 | 15.34 | 15.81 | 19,976,932 | +0.45(+2.93%) |
Nov 01, 2017 | 15.53 | 15.60 | 15.24 | 15.36 | 19,981,772 | -0.09(-0.55%) |
Oct 31, 2017 | 15.79 | 15.80 | 15.43 | 15.44 | 24,268,380 | -0.36(-2.27%) |
Oct 30, 2017 | 16.05 | 16.09 | 15.70 | 15.80 | 20,640,846 | -0.29(-1.79%) |
Oct 27, 2017 | 15.96 | 16.29 | 15.92 | 16.09 | 21,027,002 | +0.06(+0.36%) |
Oct 26, 2017 | 16.06 | 16.21 | 15.52 | 16.03 | 42,471,480 | -0.17(-1.08%) |
Oct 25, 2017 | 16.68 | 16.84 | 16.14 | 16.20 | 25,394,218 | -0.43(-2.59%) |
Oct 24, 2017 | 16.58 | 16.83 | 16.58 | 16.64 | 13,154,023 | +0.06(+0.39%) |
Oct 23, 2017 | 16.70 | 16.77 | 16.57 | 16.57 | 14,744,185 | -0.12(-0.73%) |
Oct 20, 2017 | 16.67 | 16.82 | 16.57 | 16.69 | 19,968,170 | +0.14(+0.85%) |
Oct 19, 2017 | 16.28 | 16.57 | 16.23 | 16.55 | 16,897,256 | +0.12(+0.71%) |
Oct 18, 2017 | 16.62 | 16.84 | 16.41 | 16.44 | 24,381,940 | -0.17(-1.01%) |
Oct 17, 2017 | 16.00 | 16.62 | 15.95 | 16.61 | 31,944,716 | +0.43(+2.63%) |
Oct 16, 2017 | 16.17 | 16.32 | 16.11 | 16.18 | 21,545,034 | +0.00(+0.02%) |
Oct 13, 2017 | 16.46 | 16.52 | 16.15 | 16.18 | 12,888,959 | -0.23(-1.40%) |
Oct 12, 2017 | 16.29 | 16.49 | 16.27 | 16.41 | 16,767,479 | +0.15(+0.94%) |
Oct 11, 2017 | 15.97 | 16.26 | 15.93 | 16.25 | 15,023,236 | +0.21(+1.32%) |
Oct 10, 2017 | 16.19 | 16.21 | 16.03 | 16.04 | 9,840,118 | -0.13(-0.80%) |
Oct 09, 2017 | 16.06 | 16.20 | 16.03 | 16.17 | 9,995,097 | +0.14(+0.88%) |
Oct 06, 2017 | 16.00 | 16.04 | 15.86 | 16.03 | 14,525,928 | +0.00(+0.00%) |
Oct 05, 2017 | 15.90 | 16.04 | 15.77 | 16.03 | 16,436,166 | +0.16(+1.02%) |
Oct 04, 2017 | 15.92 | 15.99 | 15.81 | 15.87 | 15,758,618 | -0.09(-0.58%) |
Oct 03, 2017 | 16.13 | 16.24 | 15.91 | 15.96 | 22,605,348 | -0.20(-1.25%) |
Oct 02, 2017 | 16.17 | 16.37 | 16.04 | 16.16 | 26,377,278 | -0.45(-2.73%) |
Sep 29, 2017 | 16.43 | 16.63 | 16.29 | 16.61 | 14,961,896 | +0.17(+1.06%) |
Sep 28, 2017 | 16.43 | 16.56 | 16.41 | 16.44 | 14,858,234 | -0.04(-0.26%) |
Sep 27, 2017 | 16.47 | 16.61 | 16.43 | 16.48 | 16,586,531 | +0.08(+0.47%) |
Sep 26, 2017 | 16.33 | 16.46 | 16.26 | 16.41 | 16,505,645 | +0.08(+0.47%) |
Sep 25, 2017 | 16.24 | 16.34 | 16.13 | 16.33 | 13,589,449 | +0.07(+0.43%) |
Sep 22, 2017 | 16.09 | 16.30 | 16.02 | 16.26 | 12,396,970 | +0.08(+0.47%) |
Sep 21, 2017 | 16.16 | 16.23 | 16.04 | 16.18 | 12,107,674 | +0.01(+0.08%) |
Sep 20, 2017 | 15.87 | 16.18 | 15.81 | 16.17 | 14,707,442 | +0.32(+1.99%) |
Sep 19, 2017 | 15.91 | 15.98 | 15.67 | 15.86 | 20,834,688 | -0.02(-0.13%) |
Sep 18, 2017 | 16.06 | 16.13 | 15.87 | 15.88 | 18,439,778 | -0.19(-1.20%) |
Sep 15, 2017 | 15.89 | 16.08 | 15.88 | 16.07 | 30,597,218 | +0.12(+0.77%) |
Sep 14, 2017 | 15.87 | 16.08 | 15.82 | 15.95 | 18,662,994 | +0.00(+0.02%) |
Sep 13, 2017 | 15.92 | 15.95 | 15.76 | 15.94 | 12,799,010 | +0.05(+0.29%) |
Sep 12, 2017 | 15.94 | 16.05 | 15.84 | 15.90 | 14,320,807 | -0.05(-0.29%) |
Sep 11, 2017 | 15.76 | 15.96 | 15.75 | 15.94 | 18,585,440 | +0.28(+1.82%) |
Sep 08, 2017 | 15.75 | 15.79 | 15.55 | 15.66 | 18,383,094 | -0.10(-0.64%) |
Sep 07, 2017 | 15.79 | 15.34 | 15.76 | 28,225,494 | +0.39(+2.51%) | |
Sep 06, 2017 | 15.04 | 15.72 | 15.02 | 15.37 | 30,587,934 | +0.37(+2.49%) |
Sep 05, 2017 | 15.21 | 15.21 | 14.91 | 15.00 | 25,252,194 | -0.24(-1.59%) |
Sep 01, 2017 | 15.43 | 15.49 | 15.24 | 15.24 | 14,808,961 | -0.13(-0.84%) |
Aug 31, 2017 | 15.43 | 15.57 | 15.25 | 15.37 | 19,327,832 | -0.06(-0.42%) |
Aug 30, 2017 | 15.22 | 15.51 | 15.16 | 15.44 | 20,239,440 | +0.19(+1.27%) |
Aug 29, 2017 | 15.00 | 15.29 | 14.97 | 15.24 | 19,310,318 | +0.15(+0.97%) |
Aug 28, 2017 | 14.94 | 15.12 | 14.91 | 15.10 | 18,097,332 | +0.20(+1.33%) |
Aug 25, 2017 | 14.77 | 14.98 | 14.76 | 14.90 | 14,076,065 | +0.14(+0.97%) |
Aug 24, 2017 | 14.97 | 15.00 | 14.67 | 14.75 | 17,945,518 | -0.15(-1.00%) |
Aug 23, 2017 | 15.11 | 15.16 | 14.79 | 14.90 | 16,957,014 | -0.32(-2.10%) |
Aug 22, 2017 | 14.96 | 15.25 | 14.93 | 15.22 | 19,160,482 | +0.37(+2.51%) |
Aug 21, 2017 | 14.85 | 14.89 | 14.67 | 14.85 | 18,832,880 | -0.02(-0.16%) |
Aug 18, 2017 | 14.84 | 15.03 | 14.69 | 14.88 | 22,660,348 | -0.03(-0.20%) |
Aug 17, 2017 | 15.28 | 15.36 | 14.90 | 14.91 | 25,020,688 | -0.46(-2.98%) |
Aug 16, 2017 | 15.67 | 15.67 | 15.35 | 15.36 | 18,998,354 | -0.23(-1.47%) |
Aug 15, 2017 | 15.52 | 15.60 | 15.44 | 15.59 | 18,068,214 | +0.12(+0.75%) |
Aug 14, 2017 | 15.45 | 15.54 | 15.40 | 15.48 | 19,804,722 | +0.15(+0.95%) |
Aug 11, 2017 | 15.27 | 15.47 | 15.27 | 15.33 | 15,692,686 | +0.13(+0.86%) |
Aug 10, 2017 | 15.39 | 15.48 | 15.16 | 15.20 | 23,221,070 | -0.26(-1.70%) |
Aug 09, 2017 | 15.26 | 15.47 | 15.20 | 15.46 | 22,165,918 | +0.17(+1.12%) |
Aug 08, 2017 | 15.08 | 15.32 | 15.01 | 15.29 | 24,406,306 | +0.16(+1.05%) |
Aug 07, 2017 | 14.89 | 15.16 | 14.78 | 15.13 | 20,973,910 | +0.27(+1.81%) |
Aug 04, 2017 | 15.08 | 15.08 | 14.83 | 14.86 | 21,259,528 | -0.16(-1.08%) |
Aug 03, 2017 | 14.64 | 15.04 | 14.64 | 15.03 | 28,069,858 | +0.34(+2.35%) |
Aug 02, 2017 | 14.75 | 14.83 | 14.64 | 14.68 | 28,990,340 | -0.14(-0.95%) |
Aug 01, 2017 | 15.03 | 15.06 | 14.76 | 14.82 | 40,015,704 | -0.23(-1.50%) |
Jul 31, 2017 | 15.23 | 15.28 | 15.03 | 15.05 | 22,029,970 | -0.20(-1.30%) |
Jul 28, 2017 | 15.06 | 15.32 | 14.90 | 15.25 | 32,522,384 | -0.00(-0.02%) |
Jul 27, 2017 | 15.89 | 15.89 | 15.04 | 15.25 | 50,985,520 | -0.63(-3.96%) |
Jul 26, 2017 | 15.69 | 15.98 | 15.51 | 15.88 | 31,080,436 | +0.15(+0.97%) |
Jul 25, 2017 | 15.55 | 15.79 | 15.53 | 15.72 | 27,348,626 | +0.23(+1.46%) |
Jul 24, 2017 | 15.72 | 15.85 | 15.42 | 15.50 | 45,898,716 | -0.26(-1.66%) |
Jul 21, 2017 | 15.47 | 15.81 | 15.40 | 15.76 | 39,456,924 | +0.25(+1.59%) |
Jul 20, 2017 | 15.82 | 15.90 | 15.36 | 15.51 | 73,227,968 | -0.30(-1.93%) |
Jul 19, 2017 | 16.18 | 16.21 | 15.46 | 15.82 | 98,238,712 | -0.84(-5.07%) |
Jul 18, 2017 | 16.62 | 16.72 | 16.52 | 16.66 | 24,813,780 | +0.01(+0.04%) |
Jul 17, 2017 | 16.77 | 16.77 | 16.58 | 16.66 | 12,820,606 | -0.14(-0.84%) |
Jul 14, 2017 | 16.77 | 16.83 | 16.73 | 16.80 | 12,888,950 | +0.08(+0.46%) |
Jul 13, 2017 | 16.81 | 16.92 | 16.71 | 16.72 | 9,014,514 | -0.11(-0.65%) |
Jul 12, 2017 | 16.69 | 16.91 | 16.65 | 16.83 | 14,281,806 | +0.32(+1.94%) |
Jul 11, 2017 | 16.72 | 16.73 | 16.44 | 16.51 | 14,939,668 | -0.23(-1.37%) |
Jul 10, 2017 | 16.67 | 16.84 | 16.59 | 16.74 | 16,273,367 | +0.01(+0.07%) |
Jul 07, 2017 | 16.69 | 16.86 | 16.58 | 16.73 | 13,681,605 | +0.08(+0.48%) |
Jul 06, 2017 | 16.66 | 16.79 | 16.60 | 16.65 | 15,721,335 | -0.15(-0.91%) |
Jul 05, 2017 | 16.62 | 16.87 | 16.62 | 16.80 | 15,095,079 | +0.18(+1.10%) |
Jul 03, 2017 | 16.70 | 16.77 | 16.59 | 16.62 | 11,410,605 | -0.02(-0.13%) |
Jun 30, 2017 | 16.73 | 16.49 | 16.64 | 19,262,346 | +0.23(+1.37%) | |
Jun 29, 2017 | 16.64 | 16.69 | 16.32 | 16.41 | 21,454,966 | -0.23(-1.39%) |
Jun 28, 2017 | 16.38 | 16.67 | 16.29 | 16.65 | 19,021,570 | +0.38(+2.36%) |
Jun 27, 2017 | 16.20 | 16.36 | 16.15 | 16.26 | 29,211,434 | +0.06(+0.38%) |
Jun 26, 2017 | 16.19 | 16.39 | 16.11 | 16.20 | 15,628,096 | +0.14(+0.89%) |
Jun 23, 2017 | 16.18 | 16.06 | 74,189,088 | +0.02(+0.09%) | ||
Jun 22, 2017 | 15.90 | 16.08 | 15.84 | 16.04 | 13,881,378 | +0.12(+0.79%) |
Jun 21, 2017 | 15.94 | 15.97 | 15.79 | 15.92 | 14,217,337 | +0.02(+0.12%) |
Jun 20, 2017 | 16.18 | 16.18 | 15.87 | 15.90 | 23,341,518 | -0.34(-2.12%) |
Jun 19, 2017 | 16.16 | 16.37 | 16.08 | 16.24 | 36,942,976 | +0.16(+0.99%) |
Jun 16, 2017 | 16.18 | 16.21 | 16.01 | 16.08 | 35,810,728 | -0.17(-1.03%) |
Jun 15, 2017 | 16.03 | 16.28 | 16.02 | 16.25 | 20,397,918 | +0.03(+0.21%) |
Jun 14, 2017 | 16.49 | 16.50 | 16.14 | 16.22 | 19,438,290 | -0.21(-1.28%) |
Jun 13, 2017 | 16.27 | 16.45 | 16.24 | 16.43 | 14,561,875 | +0.11(+0.65%) |
Jun 12, 2017 | 16.19 | 16.33 | 16.01 | 16.32 | 23,203,684 | +0.14(+0.89%) |
Jun 09, 2017 | 16.41 | 16.45 | 15.97 | 16.18 | 28,198,630 | -0.22(-1.32%) |
Jun 08, 2017 | 16.43 | 16.46 | 16.32 | 16.40 | 17,414,536 | -0.00(-0.02%) |
Jun 07, 2017 | 16.43 | 16.46 | 16.25 | 16.40 | 25,830,734 | -0.05(-0.33%) |
Jun 06, 2017 | 16.50 | 16.60 | 16.45 | 16.45 | 19,871,662 | -0.02(-0.15%) |
Jun 05, 2017 | 16.65 | 16.77 | 16.39 | 16.48 | 25,873,598 | -0.16(-0.93%) |
Jun 02, 2017 | 16.71 | 16.79 | 16.58 | 16.63 | 17,598,686 | -0.02(-0.09%) |
Jun 01, 2017 | 16.53 | 16.69 | 16.44 | 16.65 | 25,955,436 | +0.13(+0.78%) |
May 31, 2017 | 16.57 | 16.59 | 16.39 | 16.52 | 33,408,106 | -0.02(-0.09%) |
May 30, 2017 | 16.46 | 16.59 | 16.41 | 16.54 | 24,999,516 | +0.08(+0.48%) |
May 26, 2017 | 16.36 | 16.54 | 16.31 | 16.46 | 35,391,852 | +0.11(+0.69%) |
May 25, 2017 | 15.71 | 16.42 | 15.71 | 16.34 | 23,372,150 | +0.44(+2.79%) |
May 24, 2017 | 15.75 | 15.95 | 15.75 | 15.90 | 21,789,980 | +0.16(+1.02%) |
May 23, 2017 | 15.62 | 15.84 | 15.52 | 15.74 | 29,455,598 | +0.10(+0.66%) |
May 22, 2017 | 15.38 | 15.65 | 15.34 | 15.64 | 23,898,834 | +0.33(+2.14%) |
May 19, 2017 | 15.24 | 15.48 | 15.23 | 15.31 | 22,097,768 | +0.05(+0.30%) |
May 18, 2017 | 14.89 | 15.37 | 14.82 | 15.26 | 34,818,516 | +0.23(+1.54%) |
May 17, 2017 | 15.35 | 15.37 | 14.94 | 15.03 | 34,039,260 | -0.50(-3.23%) |
May 16, 2017 | 15.66 | 15.68 | 15.48 | 15.53 | 31,197,840 | -0.07(-0.43%) |
May 15, 2017 | 15.83 | 15.88 | 15.59 | 15.60 | 28,614,750 | -0.24(-1.53%) |
May 12, 2017 | 15.82 | 15.94 | 15.73 | 15.84 | 12,629,833 | +0.00(+0.00%) |
May 11, 2017 | 15.65 | 15.90 | 15.60 | 15.84 | 29,213,048 | +0.13(+0.81%) |
May 10, 2017 | 15.75 | 15.78 | 15.65 | 15.71 | 14,806,251 | -0.03(-0.17%) |
May 09, 2017 | 15.71 | 15.86 | 15.70 | 15.74 | 14,322,038 | +0.00(+0.00%) |
May 08, 2017 | 15.95 | 16.00 | 15.73 | 15.74 | 21,964,918 | -0.21(-1.31%) |
May 05, 2017 | 15.73 | 15.95 | 15.70 | 15.95 | 22,214,238 | +0.24(+1.51%) |
May 04, 2017 | 15.68 | 15.75 | 15.61 | 15.71 | 19,613,770 | +0.06(+0.39%) |
May 03, 2017 | 15.66 | 15.69 | 15.56 | 15.65 | 15,159,482 | +0.01(+0.06%) |
May 02, 2017 | 15.73 | 15.73 | 15.53 | 15.64 | 21,946,306 | -0.01(-0.06%) |