Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Sep 01, 2017 | 15.37 | 15.43 | 15.18 | 15.19 | 14,864,306 | -0.13(-0.84%) |
Aug 31, 2017 | 15.37 | 15.52 | 15.19 | 15.31 | 19,400,066 | -0.06(-0.42%) |
Aug 30, 2017 | 15.16 | 15.45 | 15.10 | 15.38 | 20,315,080 | +0.19(+1.27%) |
Aug 29, 2017 | 14.95 | 15.23 | 14.92 | 15.19 | 19,382,486 | +0.15(+0.97%) |
Aug 28, 2017 | 14.89 | 15.06 | 14.86 | 15.04 | 18,164,968 | +0.20(+1.33%) |
Aug 25, 2017 | 14.71 | 14.92 | 14.71 | 14.84 | 14,128,672 | +0.14(+0.97%) |
Aug 24, 2017 | 14.92 | 14.95 | 14.62 | 14.70 | 18,012,586 | -0.15(-1.00%) |
Aug 23, 2017 | 15.06 | 15.11 | 14.74 | 14.85 | 17,020,388 | -0.32(-2.10%) |
Aug 22, 2017 | 14.91 | 15.19 | 14.88 | 15.17 | 19,232,090 | +0.37(+2.51%) |
Aug 21, 2017 | 14.80 | 14.83 | 14.62 | 14.80 | 18,903,264 | -0.02(-0.16%) |
Aug 18, 2017 | 14.79 | 14.98 | 14.63 | 14.82 | 22,745,036 | -0.03(-0.20%) |
Aug 17, 2017 | 15.23 | 15.30 | 14.85 | 14.85 | 25,114,198 | -0.46(-2.98%) |
Aug 16, 2017 | 15.61 | 15.61 | 15.29 | 15.31 | 19,069,358 | -0.23(-1.47%) |
Aug 15, 2017 | 15.46 | 15.54 | 15.38 | 15.54 | 18,135,740 | +0.12(+0.75%) |
Aug 14, 2017 | 15.39 | 15.48 | 15.34 | 15.42 | 19,878,738 | +0.15(+0.96%) |
Aug 11, 2017 | 15.22 | 15.41 | 15.22 | 15.27 | 15,751,335 | +0.13(+0.86%) |
Aug 10, 2017 | 15.33 | 15.42 | 15.10 | 15.14 | 23,307,854 | -0.26(-1.70%) |
Aug 09, 2017 | 15.20 | 15.41 | 15.14 | 15.40 | 22,248,758 | +0.17(+1.12%) |
Aug 08, 2017 | 15.02 | 15.26 | 14.96 | 15.23 | 24,497,520 | +0.16(+1.05%) |
Aug 07, 2017 | 14.83 | 15.11 | 14.72 | 15.08 | 21,052,296 | +0.27(+1.80%) |
Aug 04, 2017 | 15.03 | 15.03 | 14.78 | 14.81 | 21,338,982 | -0.16(-1.08%) |
Aug 03, 2017 | 14.58 | 14.98 | 14.58 | 14.97 | 28,174,762 | +0.34(+2.35%) |
Aug 02, 2017 | 14.69 | 14.78 | 14.58 | 14.63 | 29,098,686 | -0.14(-0.95%) |
Aug 01, 2017 | 14.98 | 15.00 | 14.71 | 14.77 | 40,165,256 | -0.22(-1.50%) |
Jul 31, 2017 | 15.18 | 15.22 | 14.97 | 14.99 | 22,112,304 | -0.20(-1.30%) |
Jul 28, 2017 | 15.00 | 15.26 | 14.85 | 15.19 | 32,643,930 | -0.00(-0.02%) |
Jul 27, 2017 | 15.83 | 15.83 | 14.99 | 15.19 | 51,176,068 | -0.63(-3.96%) |
Jul 26, 2017 | 15.63 | 15.92 | 15.45 | 15.82 | 31,196,592 | +0.15(+0.97%) |
Jul 25, 2017 | 15.49 | 15.73 | 15.47 | 15.67 | 27,450,836 | +0.22(+1.46%) |
Jul 24, 2017 | 15.66 | 15.79 | 15.36 | 15.44 | 46,070,252 | -0.26(-1.66%) |
Jul 21, 2017 | 15.41 | 15.75 | 15.35 | 15.70 | 39,604,388 | +0.25(+1.59%) |
Jul 20, 2017 | 15.76 | 15.84 | 15.30 | 15.46 | 73,501,640 | -0.30(-1.93%) |
Jul 19, 2017 | 16.12 | 16.15 | 15.40 | 15.76 | 98,605,856 | -0.84(-5.07%) |
Jul 18, 2017 | 16.56 | 16.66 | 16.46 | 16.60 | 24,906,516 | +0.01(+0.04%) |
Jul 17, 2017 | 16.71 | 16.71 | 16.52 | 16.60 | 12,868,521 | -0.14(-0.84%) |
Jul 14, 2017 | 16.71 | 16.77 | 16.67 | 16.74 | 12,937,120 | +0.08(+0.46%) |
Jul 13, 2017 | 16.75 | 16.86 | 16.65 | 16.66 | 9,048,204 | -0.11(-0.65%) |
Jul 12, 2017 | 16.63 | 16.84 | 16.58 | 16.77 | 14,335,181 | +0.32(+1.94%) |
Jul 11, 2017 | 16.66 | 16.67 | 16.38 | 16.45 | 14,995,502 | -0.23(-1.37%) |
Jul 10, 2017 | 16.60 | 16.78 | 16.53 | 16.68 | 16,334,186 | +0.01(+0.07%) |
Jul 07, 2017 | 16.63 | 16.80 | 16.52 | 16.67 | 13,732,737 | +0.08(+0.48%) |
Jul 06, 2017 | 16.60 | 16.73 | 16.54 | 16.59 | 15,780,090 | -0.15(-0.91%) |
Jul 05, 2017 | 16.56 | 16.81 | 16.56 | 16.74 | 15,151,494 | +0.18(+1.10%) |
Jul 03, 2017 | 16.64 | 16.71 | 16.53 | 16.56 | 11,453,250 | -0.02(-0.13%) |
Jun 30, 2017 | 16.67 | 16.43 | 16.58 | 19,334,336 | +0.22(+1.38%) | |
Jun 29, 2017 | 16.58 | 16.63 | 16.26 | 16.35 | 21,535,150 | -0.23(-1.39%) |
Jun 28, 2017 | 16.32 | 16.61 | 16.23 | 16.58 | 19,092,660 | +0.38(+2.36%) |
Jun 27, 2017 | 16.14 | 16.29 | 16.09 | 16.20 | 29,320,606 | +0.06(+0.38%) |
Jun 26, 2017 | 16.13 | 16.33 | 16.05 | 16.14 | 15,686,503 | +0.14(+0.89%) |
Jun 23, 2017 | 16.12 | 16.00 | 74,466,360 | +0.02(+0.10%) | ||
Jun 22, 2017 | 15.84 | 16.02 | 15.78 | 15.98 | 13,933,257 | +0.12(+0.79%) |
Jun 21, 2017 | 15.88 | 15.91 | 15.73 | 15.86 | 14,270,472 | +0.02(+0.11%) |
Jun 20, 2017 | 16.12 | 16.12 | 15.81 | 15.84 | 23,428,752 | -0.34(-2.12%) |
Jun 19, 2017 | 16.10 | 16.31 | 16.02 | 16.18 | 37,081,044 | +0.16(+0.99%) |
Jun 16, 2017 | 16.12 | 16.15 | 15.95 | 16.02 | 35,944,564 | -0.17(-1.03%) |
Jun 15, 2017 | 15.97 | 16.22 | 15.96 | 16.19 | 20,474,152 | +0.03(+0.21%) |
Jun 14, 2017 | 16.43 | 16.44 | 16.08 | 16.16 | 19,510,938 | -0.21(-1.28%) |
Jun 13, 2017 | 16.21 | 16.39 | 16.18 | 16.37 | 14,616,297 | +0.11(+0.65%) |
Jun 12, 2017 | 16.13 | 16.27 | 15.95 | 16.26 | 23,290,404 | +0.14(+0.89%) |
Jun 09, 2017 | 16.35 | 16.39 | 15.91 | 16.12 | 28,304,016 | -0.22(-1.32%) |
Jun 08, 2017 | 16.37 | 16.40 | 16.26 | 16.33 | 17,479,620 | -0.00(-0.02%) |
Jun 07, 2017 | 16.36 | 16.40 | 16.19 | 16.34 | 25,927,272 | -0.05(-0.33%) |
Jun 06, 2017 | 16.44 | 16.54 | 16.39 | 16.39 | 19,945,930 | -0.02(-0.15%) |
Jun 05, 2017 | 16.59 | 16.71 | 16.33 | 16.42 | 25,970,296 | -0.16(-0.94%) |
Jun 02, 2017 | 16.65 | 16.73 | 16.52 | 16.57 | 17,664,456 | -0.02(-0.09%) |
Jun 01, 2017 | 16.47 | 16.63 | 16.38 | 16.59 | 26,052,438 | +0.13(+0.78%) |
May 31, 2017 | 16.51 | 16.53 | 16.33 | 16.46 | 33,532,964 | -0.02(-0.09%) |
May 30, 2017 | 16.40 | 16.53 | 16.35 | 16.47 | 25,092,946 | +0.08(+0.48%) |
May 26, 2017 | 16.29 | 16.48 | 16.25 | 16.39 | 35,524,120 | +0.11(+0.69%) |
May 25, 2017 | 15.65 | 16.36 | 15.65 | 16.28 | 23,459,502 | +0.44(+2.79%) |
May 24, 2017 | 15.70 | 15.89 | 15.70 | 15.84 | 21,871,416 | +0.16(+1.02%) |
May 23, 2017 | 15.57 | 15.78 | 15.46 | 15.68 | 29,565,686 | +0.10(+0.66%) |
May 22, 2017 | 15.33 | 15.60 | 15.28 | 15.58 | 23,988,152 | +0.33(+2.14%) |
May 19, 2017 | 15.18 | 15.43 | 15.17 | 15.25 | 22,180,356 | +0.05(+0.30%) |
May 18, 2017 | 14.83 | 15.32 | 14.76 | 15.20 | 34,948,644 | +0.23(+1.54%) |
May 17, 2017 | 15.29 | 15.31 | 14.88 | 14.97 | 34,166,476 | -0.50(-3.23%) |
May 16, 2017 | 15.60 | 15.63 | 15.42 | 15.47 | 31,314,438 | -0.07(-0.43%) |
May 15, 2017 | 15.77 | 15.82 | 15.53 | 15.54 | 28,721,694 | -0.24(-1.53%) |
May 12, 2017 | 15.76 | 15.88 | 15.67 | 15.78 | 12,677,036 | +0.00(+0.00%) |
May 11, 2017 | 15.59 | 15.84 | 15.54 | 15.78 | 29,322,228 | +0.13(+0.81%) |
May 10, 2017 | 15.69 | 15.72 | 15.60 | 15.66 | 14,861,587 | -0.03(-0.17%) |
May 09, 2017 | 15.65 | 15.80 | 15.64 | 15.68 | 14,375,565 | +0.00(+0.00%) |
May 08, 2017 | 15.89 | 15.94 | 15.67 | 15.68 | 22,047,010 | -0.21(-1.31%) |
May 05, 2017 | 15.67 | 15.89 | 15.64 | 15.89 | 22,297,262 | +0.24(+1.51%) |
May 04, 2017 | 15.62 | 15.70 | 15.56 | 15.66 | 19,687,074 | +0.06(+0.39%) |
May 03, 2017 | 15.60 | 15.63 | 15.50 | 15.60 | 15,216,139 | +0.01(+0.06%) |
May 02, 2017 | 15.67 | 15.67 | 15.47 | 15.59 | 22,028,328 | -0.01(-0.06%) |
May 01, 2017 | 15.40 | 15.61 | 15.40 | 15.60 | 25,680,474 | +0.21(+1.34%) |
Apr 28, 2017 | 15.59 | 15.61 | 15.36 | 15.39 | 21,837,568 | -0.12(-0.80%) |
Apr 27, 2017 | 15.37 | 15.63 | 15.34 | 15.51 | 25,971,674 | +0.14(+0.91%) |
Apr 26, 2017 | 15.46 | 15.61 | 15.33 | 15.37 | 27,043,766 | -0.05(-0.29%) |
Apr 25, 2017 | 15.19 | 15.47 | 15.17 | 15.42 | 36,665,484 | +0.25(+1.62%) |
Apr 24, 2017 | 15.58 | 15.64 | 15.16 | 15.17 | 36,989,540 | -0.19(-1.26%) |
Apr 21, 2017 | 15.08 | 15.38 | 14.98 | 15.37 | 53,634,416 | +0.37(+2.44%) |
Apr 20, 2017 | 15.20 | 15.50 | 14.94 | 15.00 | 83,777,320 | +0.80(+5.60%) |
Apr 19, 2017 | 14.22 | 14.32 | 14.13 | 14.21 | 22,632,432 | +0.09(+0.64%) |
Apr 18, 2017 | 14.21 | 14.33 | 14.08 | 14.12 | 17,477,408 | -0.18(-1.27%) |
Apr 17, 2017 | 14.12 | 14.31 | 14.04 | 14.30 | 12,882,707 | +0.25(+1.74%) |
Apr 13, 2017 | 14.04 | 14.22 | 13.94 | 14.05 | 15,451,116 | +0.01(+0.04%) |
Apr 12, 2017 | 14.38 | 14.38 | 14.02 | 14.05 | 18,549,534 | -0.25(-1.72%) |
Apr 11, 2017 | 14.37 | 14.40 | 14.07 | 14.29 | 20,397,172 | -0.14(-0.99%) |
Apr 10, 2017 | 14.41 | 14.51 | 14.37 | 14.43 | 18,763,716 | +0.08(+0.53%) |
Apr 07, 2017 | 14.40 | 14.51 | 14.29 | 14.36 | 18,578,962 | -0.08(-0.59%) |
Apr 06, 2017 | 14.31 | 14.51 | 14.29 | 14.44 | 14,473,286 | +0.17(+1.21%) |
Apr 05, 2017 | 14.38 | 14.58 | 14.20 | 14.27 | 16,863,918 | -0.05(-0.32%) |
Apr 04, 2017 | 14.11 | 14.32 | 14.08 | 14.31 | 10,425,671 | +0.21(+1.48%) |
Apr 03, 2017 | 14.12 | 14.24 | 14.04 | 14.11 | 21,420,940 | +0.02(+0.11%) |
Mar 31, 2017 | 14.26 | 14.37 | 14.08 | 14.09 | 20,791,584 | -0.24(-1.67%) |
Mar 30, 2017 | 14.30 | 14.44 | 14.29 | 14.33 | 15,728,309 | +0.02(+0.13%) |
Mar 29, 2017 | 14.28 | 14.31 | 14.18 | 14.31 | 11,525,962 | -0.02(-0.13%) |
Mar 28, 2017 | 13.99 | 14.40 | 13.99 | 14.33 | 28,566,502 | +0.34(+2.45%) |
Mar 27, 2017 | 13.89 | 14.08 | 13.78 | 13.99 | 17,944,534 | -0.03(-0.24%) |
Mar 24, 2017 | 14.00 | 14.17 | 13.94 | 14.02 | 18,970,768 | +0.06(+0.45%) |
Mar 23, 2017 | 14.05 | 14.12 | 13.92 | 13.96 | 19,721,116 | -0.10(-0.73%) |
Mar 22, 2017 | 13.82 | 14.14 | 13.75 | 14.06 | 29,681,454 | +0.25(+1.82%) |
Mar 21, 2017 | 14.24 | 14.24 | 13.75 | 13.81 | 57,235,688 | -0.38(-2.69%) |
Mar 20, 2017 | 14.22 | 14.29 | 14.08 | 14.19 | 22,811,820 | +0.00(+0.00%) |
Mar 17, 2017 | 14.48 | 14.48 | 14.19 | 14.19 | 51,314,840 | -0.22(-1.51%) |
Mar 16, 2017 | 14.50 | 14.55 | 14.37 | 14.41 | 25,127,898 | -0.11(-0.73%) |
Mar 15, 2017 | 14.56 | 14.58 | 14.41 | 14.51 | 28,831,736 | +0.04(+0.25%) |
Mar 14, 2017 | 14.54 | 14.59 | 14.35 | 14.48 | 16,006,781 | -0.08(-0.52%) |
Mar 13, 2017 | 14.50 | 14.65 | 14.49 | 14.55 | 56,792,172 | +0.08(+0.59%) |
Mar 10, 2017 | 14.54 | 14.56 | 14.39 | 14.47 | 23,867,686 | +0.07(+0.46%) |
Mar 09, 2017 | 14.43 | 14.59 | 14.37 | 14.40 | 35,140,056 | -0.02(-0.15%) |
Mar 08, 2017 | 14.62 | 14.73 | 14.38 | 14.42 | 38,970,096 | -0.24(-1.63%) |
Mar 07, 2017 | 15.04 | 15.23 | 14.64 | 14.66 | 59,177,456 | -0.41(-2.71%) |
Mar 06, 2017 | 14.87 | 15.12 | 14.82 | 15.07 | 39,010,964 | +0.09(+0.63%) |
Mar 03, 2017 | 14.69 | 15.02 | 14.60 | 14.98 | 38,423,892 | +0.28(+1.89%) |
Mar 02, 2017 | 14.90 | 14.90 | 14.67 | 14.70 | 27,162,804 | -0.20(-1.32%) |