Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jul 03, 2017 | 14.25 | 14.38 | 14.21 | 14.23 | 5,322,623 | +0.06(+0.46%) |
Jun 30, 2017 | 14.31 | 14.35 | 14.14 | 14.16 | 11,028,002 | -0.07(-0.51%) |
Jun 29, 2017 | 14.52 | 14.58 | 14.12 | 14.24 | 11,130,267 | -0.37(-2.55%) |
Jun 28, 2017 | 14.49 | 14.67 | 14.41 | 14.61 | 7,604,051 | +0.21(+1.46%) |
Jun 27, 2017 | 14.67 | 14.73 | 14.40 | 14.40 | 10,248,688 | -0.32(-2.15%) |
Jun 26, 2017 | 14.50 | 14.78 | 14.50 | 14.71 | 17,495,174 | +0.29(+2.02%) |
Jun 23, 2017 | 14.35 | 14.48 | 14.23 | 14.42 | 17,342,440 | +0.07(+0.51%) |
Jun 22, 2017 | 14.33 | 14.41 | 14.25 | 14.35 | 13,655,927 | +0.00(+0.00%) |
Jun 21, 2017 | 14.45 | 14.45 | 14.21 | 14.35 | 18,148,736 | -0.10(-0.67%) |
Jun 20, 2017 | 14.32 | 14.55 | 14.29 | 14.45 | 20,096,272 | +0.11(+0.79%) |
Jun 19, 2017 | 14.11 | 14.38 | 14.09 | 14.33 | 12,717,746 | +0.28(+1.96%) |
Jun 16, 2017 | 13.97 | 14.14 | 13.89 | 14.06 | 18,062,328 | +0.06(+0.46%) |
Jun 15, 2017 | 14.00 | 14.09 | 13.90 | 13.99 | 10,818,877 | -0.11(-0.75%) |
Jun 14, 2017 | 14.32 | 14.38 | 14.00 | 14.10 | 10,790,757 | -0.28(-1.92%) |
Jun 13, 2017 | 14.44 | 14.54 | 14.32 | 14.37 | 11,152,753 | -0.02(-0.11%) |
Jun 12, 2017 | 14.27 | 14.47 | 14.12 | 14.39 | 15,461,580 | +0.08(+0.52%) |
Jun 09, 2017 | 14.71 | 14.74 | 14.15 | 14.31 | 20,179,898 | -0.39(-2.63%) |
Jun 08, 2017 | 14.72 | 14.56 | 14.70 | 15,250,843 | +0.03(+0.22%) | |
Jun 07, 2017 | 14.76 | 14.81 | 14.60 | 14.67 | 15,479,776 | -0.02(-0.11%) |
Jun 06, 2017 | 15.11 | 15.12 | 14.66 | 14.68 | 27,368,256 | -0.43(-2.87%) |
Jun 05, 2017 | 15.23 | 15.25 | 15.06 | 15.12 | 10,289,063 | -0.14(-0.95%) |
Jun 02, 2017 | 15.26 | 15.41 | 15.22 | 15.26 | 11,517,163 | +0.02(+0.16%) |
Jun 01, 2017 | 15.07 | 15.24 | 14.95 | 15.24 | 10,370,953 | +0.15(+1.01%) |
May 31, 2017 | 15.24 | 15.26 | 15.05 | 15.09 | 15,212,648 | -0.14(-0.95%) |
May 30, 2017 | 14.82 | 15.30 | 14.81 | 15.23 | 20,423,130 | +0.38(+2.54%) |
May 26, 2017 | 14.69 | 14.91 | 14.64 | 14.85 | 18,062,664 | +0.08(+0.54%) |
May 25, 2017 | 15.74 | 15.75 | 14.68 | 14.77 | 26,479,730 | -0.51(-3.37%) |
May 24, 2017 | 15.30 | 15.43 | 15.20 | 15.29 | 16,729,878 | +0.04(+0.26%) |
May 23, 2017 | 15.39 | 15.39 | 15.13 | 15.25 | 9,742,294 | -0.12(-0.79%) |
May 22, 2017 | 15.34 | 15.40 | 15.17 | 15.37 | 12,135,532 | +0.09(+0.58%) |
May 19, 2017 | 15.17 | 15.34 | 15.13 | 15.28 | 10,009,823 | +0.18(+1.17%) |
May 18, 2017 | 15.18 | 15.19 | 15.00 | 15.10 | 17,757,958 | -0.14(-0.95%) |
May 17, 2017 | 15.66 | 15.61 | 15.23 | 15.25 | 13,798,174 | -0.41(-2.62%) |
May 16, 2017 | 15.62 | 15.67 | 15.46 | 15.66 | 9,139,994 | +0.09(+0.57%) |
May 15, 2017 | 15.56 | 15.61 | 15.53 | 15.57 | 8,923,872 | +0.05(+0.31%) |
May 12, 2017 | 15.48 | 15.62 | 15.38 | 15.52 | 7,979,604 | +0.03(+0.21%) |
May 11, 2017 | 15.53 | 15.56 | 15.42 | 15.49 | 10,237,873 | -0.08(-0.52%) |
May 10, 2017 | 15.48 | 15.58 | 15.41 | 15.57 | 9,018,198 | +0.10(+0.62%) |
May 09, 2017 | 15.55 | 15.55 | 15.42 | 15.47 | 8,298,445 | -0.06(-0.36%) |
May 08, 2017 | 15.21 | 15.59 | 15.19 | 15.53 | 12,500,958 | +0.32(+2.12%) |
May 05, 2017 | 15.14 | 15.22 | 15.05 | 15.21 | 14,794,879 | +0.10(+0.64%) |
May 04, 2017 | 15.15 | 15.18 | 15.03 | 15.11 | 8,958,957 | -0.02(-0.11%) |
May 03, 2017 | 15.15 | 15.21 | 15.07 | 15.13 | 8,699,626 | -0.07(-0.48%) |
May 02, 2017 | 15.27 | 15.30 | 15.13 | 15.20 | 14,333,062 | -0.02(-0.16%) |
May 01, 2017 | 15.16 | 15.28 | 15.12 | 15.22 | 9,896,326 | +0.09(+0.58%) |
Apr 28, 2017 | 15.07 | 15.14 | 14.90 | 15.13 | 9,894,153 | +0.04(+0.27%) |
Apr 27, 2017 | 15.04 | 15.14 | 14.99 | 15.09 | 11,432,091 | +0.11(+0.75%) |
Apr 26, 2017 | 14.88 | 15.07 | 14.81 | 14.98 | 9,886,413 | +0.02(+0.11%) |
Apr 25, 2017 | 14.93 | 15.05 | 14.87 | 14.97 | 12,964,140 | +0.06(+0.38%) |
Apr 24, 2017 | 14.89 | 14.96 | 14.77 | 14.91 | 10,015,719 | +0.20(+1.37%) |
Apr 21, 2017 | 14.89 | 14.89 | 14.69 | 14.71 | 12,376,559 | -0.19(-1.24%) |
Apr 20, 2017 | 14.83 | 14.93 | 14.71 | 14.89 | 8,438,574 | +0.11(+0.76%) |
Apr 19, 2017 | 14.81 | 14.97 | 14.72 | 14.78 | 15,359,158 | +0.13(+0.88%) |
Apr 18, 2017 | 14.64 | 14.77 | 14.54 | 14.65 | 12,654,936 | +0.02(+0.11%) |
Apr 17, 2017 | 14.61 | 14.73 | 14.53 | 14.64 | 10,213,690 | +0.00(+0.00%) |
Apr 13, 2017 | 14.47 | 14.76 | 14.43 | 14.64 | 15,983,740 | +0.14(+1.00%) |
Apr 12, 2017 | 14.77 | 14.77 | 14.36 | 14.49 | 24,078,434 | +0.39(+2.74%) |
Apr 11, 2017 | 13.99 | 14.11 | 13.90 | 14.11 | 17,906,828 | +0.14(+1.04%) |
Apr 10, 2017 | 13.99 | 14.11 | 13.91 | 13.96 | 8,323,970 | -0.01(-0.06%) |
Apr 07, 2017 | 14.11 | 14.18 | 13.90 | 13.97 | 16,743,219 | -0.15(-1.08%) |
Apr 06, 2017 | 14.23 | 14.25 | 14.02 | 14.12 | 10,405,672 | -0.10(-0.74%) |
Apr 05, 2017 | 14.31 | 14.43 | 14.15 | 14.23 | 12,821,076 | -0.02(-0.17%) |
Apr 04, 2017 | 14.09 | 14.27 | 14.07 | 14.25 | 8,432,189 | +0.10(+0.74%) |
Apr 03, 2017 | 14.42 | 14.44 | 14.02 | 14.15 | 13,104,107 | -0.23(-1.62%) |
Mar 31, 2017 | 14.16 | 14.44 | 14.12 | 14.38 | 23,925,122 | +0.18(+1.30%) |
Mar 30, 2017 | 13.87 | 14.23 | 13.85 | 14.19 | 13,436,958 | +0.31(+2.26%) |
Mar 29, 2017 | 13.83 | 13.98 | 13.81 | 13.88 | 6,810,992 | +0.00(+0.00%) |
Mar 28, 2017 | 13.86 | 14.00 | 13.83 | 13.88 | 10,870,075 | +0.05(+0.35%) |
Mar 27, 2017 | 13.74 | 13.92 | 13.70 | 13.83 | 7,085,416 | -0.02(-0.17%) |
Mar 24, 2017 | 13.90 | 13.99 | 13.78 | 13.86 | 8,248,966 | +0.02(+0.12%) |
Mar 23, 2017 | 13.86 | 13.98 | 13.78 | 13.84 | 11,386,626 | -0.02(-0.12%) |
Mar 22, 2017 | 13.85 | 13.91 | 13.75 | 13.86 | 13,248,669 | +0.06(+0.47%) |
Mar 21, 2017 | 14.17 | 14.23 | 13.79 | 13.79 | 13,991,937 | -0.33(-2.33%) |
Mar 20, 2017 | 14.13 | 14.22 | 14.09 | 14.12 | 11,001,947 | +0.00(+0.00%) |
Mar 17, 2017 | 14.19 | 14.23 | 14.12 | 14.12 | 17,759,888 | -0.07(-0.51%) |
Mar 16, 2017 | 14.15 | 14.24 | 14.06 | 14.19 | 11,370,289 | +0.06(+0.46%) |
Mar 15, 2017 | 14.03 | 14.19 | 13.90 | 14.13 | 16,684,985 | +0.08(+0.57%) |
Mar 14, 2017 | 14.04 | 14.14 | 14.00 | 14.05 | 7,876,351 | -0.02(-0.11%) |
Mar 13, 2017 | 14.00 | 14.07 | 13.95 | 14.07 | 8,662,771 | +0.08(+0.58%) |
Mar 10, 2017 | 13.87 | 14.15 | 13.87 | 13.98 | 9,749,661 | +0.02(+0.17%) |
Mar 09, 2017 | 13.87 | 14.01 | 13.81 | 13.96 | 10,576,105 | +0.03(+0.23%) |
Mar 08, 2017 | 13.91 | 13.99 | 13.85 | 13.93 | 8,388,053 | +0.04(+0.29%) |
Mar 07, 2017 | 13.89 | 14.01 | 13.71 | 13.89 | 14,334,726 | -0.02(-0.17%) |
Mar 06, 2017 | 14.03 | 14.03 | 13.78 | 13.91 | 13,880,942 | +0.07(+0.48%) |
Mar 03, 2017 | 13.81 | 13.89 | 13.66 | 13.85 | 21,664,536 | +0.02(+0.17%) |
Mar 02, 2017 | 14.09 | 14.12 | 13.81 | 13.82 | 15,323,849 | -0.24(-1.70%) |
Mar 01, 2017 | 14.09 | 14.13 | 13.93 | 14.06 | 12,303,387 | +0.20(+1.44%) |
Feb 28, 2017 | 14.08 | 14.10 | 13.86 | 13.86 | 17,467,746 | -0.22(-1.59%) |
Feb 27, 2017 | 14.09 | 14.21 | 13.95 | 14.09 | 15,396,796 | +0.00(+0.00%) |
Feb 24, 2017 | 13.84 | 14.11 | 13.81 | 14.09 | 24,830,646 | +0.04(+0.28%) |
Feb 23, 2017 | 13.18 | 14.21 | 13.15 | 14.05 | 46,485,136 | +1.12(+8.64%) |
Feb 22, 2017 | 12.84 | 12.96 | 12.84 | 12.93 | 20,857,204 | +0.06(+0.43%) |
Feb 21, 2017 | 12.71 | 12.94 | 12.71 | 12.87 | 21,700,362 | +0.14(+1.13%) |
Feb 17, 2017 | 12.73 | 12.73 | 12.73 | 0 | +0.02(+0.19%) | |
Feb 16, 2017 | 12.76 | 12.79 | 12.68 | 12.70 | 15,739,151 | -0.05(-0.38%) |
Feb 15, 2017 | 12.80 | 12.88 | 12.68 | 12.75 | 18,104,454 | -0.06(-0.50%) |
Feb 14, 2017 | 12.74 | 13.10 | 12.73 | 12.82 | 21,409,976 | +0.02(+0.12%) |
Feb 13, 2017 | 12.57 | 12.86 | 12.53 | 12.80 | 20,227,536 | +0.26(+2.04%) |
Feb 10, 2017 | 12.49 | 12.56 | 12.41 | 12.55 | 12,538,535 | +0.06(+0.51%) |
Feb 09, 2017 | 12.38 | 12.59 | 12.33 | 12.48 | 9,659,742 | +0.10(+0.84%) |
Feb 08, 2017 | 12.30 | 12.48 | 12.28 | 12.38 | 16,545,680 | +0.06(+0.52%) |
Feb 07, 2017 | 12.18 | 12.32 | 12.10 | 12.31 | 15,450,579 | +0.14(+1.11%) |
Feb 06, 2017 | 12.11 | 12.21 | 12.04 | 12.18 | 9,993,644 | -0.01(-0.07%) |
Feb 03, 2017 | 12.15 | 12.23 | 12.07 | 12.19 | 14,609,999 | +0.05(+0.39%) |
Feb 02, 2017 | 11.88 | 12.15 | 11.87 | 12.14 | 19,547,134 | +0.18(+1.47%) |