Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 21.25 | 21.25 | 21.25 | 0 | +0.13(+0.63%) | |
Mar 28, 2018 | 21.35 | 21.47 | 20.91 | 21.11 | 4,060,106 | -0.67(-3.06%) |
Mar 27, 2018 | 22.64 | 22.66 | 21.60 | 21.78 | 3,145,730 | -0.69(-3.06%) |
Mar 26, 2018 | 22.22 | 22.50 | 21.90 | 22.47 | 3,045,641 | +0.87(+4.02%) |
Mar 23, 2018 | 22.06 | 22.21 | 21.58 | 21.60 | 4,087,877 | -0.82(-3.66%) |
Mar 22, 2018 | 22.95 | 23.17 | 22.41 | 22.42 | 4,779,541 | -1.38(-5.81%) |
Mar 21, 2018 | 23.65 | 23.95 | 23.57 | 23.80 | 3,396,157 | +0.55(+2.38%) |
Mar 20, 2018 | 22.84 | 23.32 | 22.84 | 23.25 | 2,056,331 | +0.15(+0.66%) |
Mar 19, 2018 | 23.24 | 23.29 | 22.72 | 23.10 | 2,346,544 | -0.21(-0.90%) |
Mar 16, 2018 | 23.14 | 23.33 | 23.06 | 23.31 | 2,126,135 | +0.15(+0.66%) |
Mar 15, 2018 | 23.22 | 23.26 | 23.03 | 23.15 | 1,909,883 | +0.27(+1.16%) |
Mar 14, 2018 | 23.06 | 23.09 | 22.71 | 22.89 | 2,514,785 | +0.14(+0.63%) |
Mar 13, 2018 | 23.37 | 23.45 | 22.64 | 22.75 | 3,012,124 | -0.64(-2.72%) |
Mar 12, 2018 | 23.33 | 23.47 | 23.23 | 23.38 | 1,979,484 | +0.11(+0.49%) |
Mar 09, 2018 | 23.14 | 23.29 | 23.02 | 23.27 | 3,278,494 | +0.25(+1.07%) |
Mar 08, 2018 | 22.70 | 23.14 | 22.62 | 23.02 | 4,023,028 | +0.73(+3.28%) |
Mar 07, 2018 | 22.35 | 22.29 | 4,245,956 | +0.16(+0.73%) | ||
Mar 06, 2018 | 21.87 | 22.22 | 21.84 | 22.13 | 4,529,050 | +0.56(+2.60%) |
Mar 05, 2018 | 20.94 | 21.67 | 20.94 | 21.57 | 5,148,033 | +0.46(+2.16%) |
Mar 02, 2018 | 20.54 | 21.13 | 20.47 | 21.11 | 6,414,558 | +0.11(+0.54%) |
Mar 01, 2018 | 21.21 | 21.29 | 20.66 | 21.00 | 6,839,650 | -0.68(-3.16%) |
Feb 28, 2018 | 21.98 | 22.11 | 21.63 | 21.68 | 2,413,310 | -0.21(-0.96%) |
Feb 27, 2018 | 21.91 | 22.23 | 21.87 | 21.89 | 4,644,993 | -0.25(-1.12%) |
Feb 26, 2018 | 21.80 | 22.14 | 21.76 | 22.14 | 4,078,036 | +0.11(+0.52%) |
Feb 23, 2018 | 21.68 | 22.07 | 21.66 | 22.02 | 2,186,391 | +0.48(+2.25%) |
Feb 22, 2018 | 21.40 | 21.54 | 3,495,490 | -0.25(-1.14%) | ||
Feb 21, 2018 | 21.78 | 22.18 | 21.72 | 21.79 | 3,790,861 | +0.17(+0.79%) |
Feb 20, 2018 | 21.16 | 21.69 | 21.15 | 21.61 | 3,669,795 | +0.38(+1.79%) |
Feb 16, 2018 | 21.23 | 21.23 | 21.23 | 0 | -0.35(-1.63%) | |
Feb 15, 2018 | 21.64 | 21.16 | 21.59 | 3,582,531 | +0.26(+1.20%) | |
Feb 14, 2018 | 20.43 | 21.37 | 20.43 | 21.33 | 3,201,226 | +0.74(+3.60%) |
Feb 13, 2018 | 20.43 | 20.62 | 20.29 | 20.59 | 2,915,667 | +0.13(+0.65%) |
Feb 12, 2018 | 20.24 | 20.60 | 20.20 | 20.45 | 3,692,353 | +0.29(+1.41%) |
Feb 09, 2018 | 20.26 | 20.45 | 19.44 | 20.17 | 9,345,054 | +0.41(+2.07%) |
Feb 08, 2018 | 20.83 | 20.86 | 19.76 | 19.76 | 7,227,442 | -1.28(-6.10%) |
Feb 07, 2018 | 21.30 | 21.32 | 20.99 | 21.04 | 4,479,882 | -0.70(-3.24%) |
Feb 06, 2018 | 21.06 | 21.75 | 21.00 | 21.75 | 7,768,297 | +0.19(+0.88%) |
Feb 05, 2018 | 21.71 | 22.17 | 21.19 | 21.56 | 7,304,080 | -0.15(-0.70%) |
Feb 02, 2018 | 22.18 | 22.18 | 21.67 | 21.71 | 5,408,434 | -0.76(-3.39%) |
Feb 01, 2018 | 22.54 | 22.74 | 22.40 | 22.47 | 3,809,740 | -0.26(-1.13%) |
Jan 31, 2018 | 22.79 | 22.95 | 22.53 | 22.73 | 5,418,426 | +0.00(+0.00%) |
Jan 30, 2018 | 22.86 | 22.98 | 22.63 | 22.73 | 5,434,425 | -0.32(-1.40%) |
Jan 29, 2018 | 23.15 | 23.16 | 22.69 | 23.05 | 7,073,106 | +0.42(+1.85%) |
Jan 26, 2018 | 22.35 | 22.63 | 22.24 | 22.63 | 6,014,373 | +0.85(+3.88%) |
Jan 25, 2018 | 22.91 | 23.10 | 21.68 | 21.79 | 7,526,351 | -0.40(-1.80%) |
Jan 24, 2018 | 22.77 | 22.79 | 21.78 | 22.18 | 8,507,357 | -1.21(-5.16%) |
Jan 23, 2018 | 23.46 | 23.62 | 23.20 | 23.39 | 4,224,430 | -0.30(-1.28%) |
Jan 22, 2018 | 23.55 | 23.70 | 23.31 | 23.70 | 3,310,773 | -0.13(-0.56%) |
Jan 19, 2018 | 24.05 | 24.06 | 23.66 | 23.83 | 4,428,569 | +0.16(+0.68%) |
Jan 18, 2018 | 23.51 | 23.88 | 23.44 | 23.67 | 4,914,378 | +0.52(+2.26%) |
Jan 17, 2018 | 22.58 | 23.19 | 22.56 | 23.14 | 3,013,938 | +0.42(+1.84%) |
Jan 16, 2018 | 23.04 | 23.18 | 22.57 | 22.73 | 2,869,263 | -0.31(-1.36%) |
Jan 12, 2018 | 23.04 | 23.04 | 23.04 | 0 | +0.20(+0.87%) | |
Jan 11, 2018 | 22.88 | 23.04 | 22.76 | 22.84 | 3,463,428 | +0.50(+2.26%) |
Jan 10, 2018 | 22.33 | 22.41 | 22.18 | 22.34 | 3,336,776 | +0.05(+0.21%) |
Jan 09, 2018 | 22.53 | 22.61 | 22.19 | 22.29 | 3,012,868 | +0.25(+1.12%) |
Jan 08, 2018 | 22.01 | 22.11 | 21.96 | 22.04 | 2,611,405 | -0.15(-0.69%) |
Jan 05, 2018 | 22.10 | 22.28 | 22.10 | 22.19 | 2,417,728 | -0.07(-0.30%) |
Jan 04, 2018 | 22.21 | 22.34 | 21.92 | 22.26 | 4,623,939 | +0.44(+2.00%) |
Jan 03, 2018 | 21.44 | 21.84 | 21.43 | 21.82 | 3,429,541 | +0.52(+2.46%) |
Jan 02, 2018 | 20.76 | 21.34 | 20.68 | 21.30 | 2,622,547 | +0.53(+2.56%) |
Dec 29, 2017 | 20.77 | 20.77 | 20.77 | 0 | -0.06(-0.27%) | |
Dec 28, 2017 | 20.88 | 21.03 | 20.77 | 20.82 | 1,743,123 | -0.13(-0.64%) |
Dec 27, 2017 | 20.66 | 20.96 | 20.62 | 20.96 | 1,799,695 | +0.32(+1.57%) |
Dec 26, 2017 | 20.89 | 20.92 | 20.32 | 20.63 | 2,276,576 | -0.52(-2.47%) |
Dec 22, 2017 | 20.82 | 21.17 | 20.79 | 21.16 | 1,551,884 | +0.41(+1.97%) |
Dec 21, 2017 | 20.92 | 20.96 | 20.70 | 20.75 | 1,455,435 | -0.02(-0.09%) |
Dec 20, 2017 | 20.99 | 21.12 | 20.63 | 20.77 | 2,177,195 | -0.35(-1.67%) |
Dec 19, 2017 | 21.08 | 21.17 | 20.92 | 21.12 | 2,028,318 | +0.20(+0.95%) |
Dec 18, 2017 | 20.82 | 20.96 | 20.78 | 20.92 | 2,971,132 | +0.42(+2.04%) |
Dec 15, 2017 | 20.56 | 20.62 | 20.35 | 20.50 | 2,950,135 | +0.06(+0.28%) |
Dec 14, 2017 | 20.91 | 20.99 | 20.29 | 20.44 | 3,826,441 | -0.46(-2.18%) |
Dec 13, 2017 | 20.93 | 21.19 | 20.79 | 20.90 | 3,790,221 | +0.32(+1.57%) |
Dec 12, 2017 | 20.65 | 20.69 | 20.45 | 20.58 | 2,952,139 | -0.08(-0.37%) |
Dec 11, 2017 | 20.45 | 20.66 | 20.39 | 20.65 | 3,652,530 | +0.36(+1.78%) |
Dec 08, 2017 | 20.29 | 20.50 | 20.26 | 20.29 | 3,805,523 | +0.08(+0.38%) |
Dec 07, 2017 | 20.20 | 20.35 | 20.11 | 20.22 | 4,078,901 | -0.03(-0.14%) |
Dec 06, 2017 | 20.13 | 20.36 | 19.94 | 20.25 | 7,275,298 | -0.54(-2.60%) |
Dec 05, 2017 | 20.55 | 21.22 | 20.45 | 20.79 | 4,896,902 | +0.03(+0.14%) |
Dec 04, 2017 | 21.46 | 21.51 | 20.59 | 20.76 | 5,746,104 | -0.29(-1.40%) |
Dec 01, 2017 | 21.18 | 21.19 | 20.63 | 21.05 | 6,495,762 | -0.40(-1.86%) |
Nov 30, 2017 | 21.26 | 21.76 | 21.00 | 21.45 | 3,620,303 | +0.28(+1.34%) |
Nov 29, 2017 | 22.63 | 22.64 | 20.98 | 21.17 | 7,625,140 | -1.62(-7.12%) |
Nov 28, 2017 | 22.93 | 22.95 | 22.68 | 22.79 | 2,448,848 | -0.02(-0.08%) |
Nov 27, 2017 | 23.02 | 23.02 | 22.72 | 22.81 | 3,187,619 | -0.52(-2.24%) |
Nov 24, 2017 | 23.43 | 23.44 | 23.28 | 23.33 | 1,448,468 | +0.47(+2.08%) |
Nov 22, 2017 | 23.01 | 23.13 | 22.81 | 22.85 | 2,936,158 | -0.55(-2.35%) |
Nov 21, 2017 | 23.13 | 23.44 | 23.13 | 23.40 | 3,432,526 | +0.52(+2.28%) |
Nov 20, 2017 | 22.72 | 22.98 | 22.68 | 22.88 | 2,138,333 | +0.11(+0.50%) |
Nov 17, 2017 | 22.83 | 22.92 | 22.69 | 22.77 | 2,016,143 | -0.18(-0.79%) |
Nov 16, 2017 | 22.84 | 23.03 | 22.72 | 22.95 | 2,348,229 | +0.54(+2.41%) |
Nov 15, 2017 | 22.27 | 22.58 | 22.11 | 22.41 | 3,200,274 | -0.29(-1.29%) |
Nov 14, 2017 | 22.77 | 22.77 | 22.46 | 22.70 | 3,995,925 | +0.08(+0.34%) |
Nov 13, 2017 | 22.34 | 22.71 | 22.29 | 22.63 | 3,418,505 | -0.13(-0.58%) |
Nov 10, 2017 | 22.48 | 22.81 | 22.42 | 22.76 | 3,101,782 | +0.57(+2.56%) |
Nov 09, 2017 | 22.56 | 22.62 | 21.82 | 22.19 | 10,369,974 | -1.21(-5.19%) |
Nov 08, 2017 | 23.04 | 23.45 | 22.99 | 23.40 | 3,595,666 | +0.26(+1.11%) |
Nov 07, 2017 | 23.03 | 23.21 | 22.97 | 23.15 | 5,361,316 | -0.35(-1.49%) |
Nov 06, 2017 | 23.11 | 23.52 | 23.10 | 23.50 | 5,191,919 | +0.19(+0.81%) |
Nov 03, 2017 | 23.10 | 23.31 | 22.93 | 23.31 | 4,458,315 | +0.58(+2.54%) |
Nov 02, 2017 | 22.41 | 22.74 | 22.37 | 22.73 | 3,587,727 | +0.18(+0.80%) |
Nov 01, 2017 | 22.58 | 22.76 | 22.36 | 22.55 | 4,193,202 | +0.20(+0.89%) |
Oct 31, 2017 | 22.27 | 22.42 | 22.19 | 22.35 | 4,614,349 | +0.02(+0.09%) |
Oct 30, 2017 | 22.51 | 22.73 | 22.24 | 22.33 | 5,436,634 | +0.25(+1.12%) |
Oct 27, 2017 | 21.89 | 22.16 | 21.62 | 22.08 | 5,320,858 | +0.20(+0.91%) |
Oct 26, 2017 | 21.34 | 22.13 | 21.32 | 21.89 | 9,678,610 | +2.07(+10.43%) |
Oct 25, 2017 | 20.08 | 20.26 | 19.57 | 19.82 | 5,122,568 | -0.20(-1.00%) |
Oct 24, 2017 | 19.86 | 20.06 | 19.74 | 20.02 | 5,171,891 | +0.38(+1.93%) |
Oct 23, 2017 | 19.21 | 19.83 | 19.16 | 19.64 | 6,308,190 | +0.75(+3.97%) |
Oct 20, 2017 | 18.84 | 18.97 | 18.75 | 18.89 | 3,004,438 | +0.16(+0.86%) |
Oct 19, 2017 | 18.45 | 18.75 | 18.33 | 18.73 | 3,329,033 | -0.11(-0.60%) |
Oct 18, 2017 | 19.13 | 19.14 | 18.66 | 18.84 | 4,371,520 | -0.19(-1.00%) |
Oct 17, 2017 | 19.14 | 19.14 | 19.02 | 19.03 | 3,078,851 | -0.03(-0.15%) |
Oct 16, 2017 | 19.07 | 19.14 | 18.93 | 19.06 | 2,773,515 | +0.11(+0.60%) |
Oct 13, 2017 | 18.97 | 19.14 | 18.92 | 18.95 | 2,158,824 | +0.10(+0.55%) |
Oct 12, 2017 | 18.91 | 19.04 | 18.84 | 18.84 | 2,803,218 | -0.14(-0.75%) |
Oct 11, 2017 | 18.80 | 18.99 | 18.78 | 18.98 | 3,476,973 | +0.25(+1.32%) |
Oct 10, 2017 | 18.73 | 18.77 | 18.45 | 18.74 | 3,653,219 | +0.09(+0.51%) |
Oct 09, 2017 | 18.63 | 18.76 | 18.58 | 18.64 | 1,671,065 | -0.07(-0.35%) |
Oct 06, 2017 | 18.62 | 18.79 | 18.57 | 18.71 | 4,099,359 | +0.02(+0.10%) |
Oct 05, 2017 | 18.84 | 18.84 | 18.59 | 18.69 | 2,303,085 | -0.23(-1.20%) |
Oct 04, 2017 | 18.95 | 18.97 | 18.75 | 18.92 | 4,850,402 | +0.03(+0.15%) |
Oct 03, 2017 | 18.91 | 19.00 | 18.80 | 18.89 | 2,476,338 | +0.08(+0.40%) |
Oct 02, 2017 | 18.67 | 18.90 | 18.65 | 18.81 | 4,199,447 | +0.40(+2.16%) |
Sep 29, 2017 | 18.25 | 18.42 | 18.20 | 18.42 | 2,128,440 | +0.18(+0.99%) |
Sep 28, 2017 | 18.09 | 18.24 | 18.03 | 18.23 | 1,783,125 | +0.11(+0.63%) |
Sep 27, 2017 | 17.77 | 18.22 | 17.75 | 18.12 | 3,086,256 | +0.51(+2.91%) |
Sep 26, 2017 | 17.63 | 17.79 | 17.53 | 17.61 | 2,759,276 | -0.04(-0.21%) |
Sep 25, 2017 | 18.18 | 18.21 | 17.46 | 17.65 | 6,313,449 | -0.97(-5.20%) |
Sep 22, 2017 | 18.61 | 18.68 | 18.47 | 18.61 | 2,357,619 | +0.13(+0.72%) |
Sep 21, 2017 | 18.50 | 18.58 | 18.30 | 18.48 | 2,925,564 | -0.04(-0.20%) |
Sep 20, 2017 | 18.70 | 18.77 | 18.20 | 18.52 | 4,506,181 | -0.34(-1.81%) |
Sep 19, 2017 | 18.67 | 18.87 | 18.57 | 18.86 | 3,764,984 | +0.28(+1.48%) |
Sep 18, 2017 | 18.38 | 18.66 | 18.38 | 18.59 | 4,242,836 | +0.45(+2.46%) |
Sep 15, 2017 | 18.12 | 18.20 | 18.07 | 18.14 | 3,124,816 | +0.17(+0.95%) |
Sep 14, 2017 | 17.80 | 18.09 | 17.78 | 17.97 | 3,953,666 | +0.26(+1.44%) |
Sep 13, 2017 | 17.74 | 17.80 | 17.65 | 17.71 | 3,978,061 | +0.10(+0.59%) |
Sep 12, 2017 | 18.17 | 18.17 | 17.55 | 17.61 | 6,540,776 | -0.40(-2.20%) |
Sep 11, 2017 | 17.71 | 18.05 | 17.71 | 18.01 | 6,031,426 | +0.35(+1.98%) |
Sep 08, 2017 | 17.76 | 17.85 | 17.57 | 17.66 | 7,061,366 | -0.06(-0.32%) |
Sep 07, 2017 | 17.38 | 17.73 | 17.24 | 17.71 | 8,211,811 | +0.68(+4.00%) |
Sep 06, 2017 | 16.94 | 17.19 | 16.88 | 17.03 | 5,255,733 | +0.24(+1.41%) |
Sep 05, 2017 | 16.79 | 16.91 | 16.61 | 16.80 | 5,846,600 | +0.28(+1.72%) |
Sep 01, 2017 | 16.62 | 16.63 | 16.45 | 16.51 | 4,026,213 | +0.03(+0.17%) |
Aug 31, 2017 | 16.37 | 16.53 | 16.29 | 16.49 | 4,335,358 | +0.44(+2.77%) |
Aug 30, 2017 | 15.98 | 16.10 | 15.91 | 16.04 | 2,849,917 | -0.05(-0.29%) |
Aug 29, 2017 | 15.98 | 16.18 | 15.98 | 16.09 | 2,619,904 | -0.20(-1.22%) |
Aug 28, 2017 | 16.17 | 16.31 | 16.13 | 16.29 | 1,655,554 | +0.12(+0.76%) |
Aug 25, 2017 | 16.18 | 16.29 | 16.09 | 16.16 | 3,354,122 | +0.15(+0.94%) |
Aug 24, 2017 | 16.13 | 16.16 | 15.98 | 16.01 | 2,256,736 | -0.10(-0.65%) |
Aug 23, 2017 | 15.99 | 16.15 | 15.98 | 16.12 | 1,999,027 | +0.09(+0.53%) |
Aug 22, 2017 | 15.82 | 16.06 | 15.82 | 16.03 | 1,846,416 | +0.29(+1.86%) |
Aug 21, 2017 | 15.75 | 15.79 | 15.61 | 15.74 | 2,351,726 | +0.06(+0.36%) |
Aug 18, 2017 | 15.72 | 15.81 | 15.60 | 15.68 | 3,459,496 | +0.00(+0.00%) |
Aug 17, 2017 | 16.10 | 16.11 | 15.67 | 15.68 | 4,389,932 | -0.43(-2.64%) |
Aug 16, 2017 | 15.98 | 16.16 | 15.97 | 16.11 | 2,340,676 | +0.17(+1.07%) |
Aug 15, 2017 | 15.85 | 16.03 | 15.82 | 15.94 | 1,735,140 | +0.00(+0.00%) |
Aug 14, 2017 | 15.75 | 15.99 | 15.75 | 15.94 | 2,307,198 | +0.23(+1.44%) |
Aug 11, 2017 | 15.49 | 15.72 | 15.40 | 15.71 | 4,188,782 | +0.09(+0.61%) |
Aug 10, 2017 | 16.16 | 16.18 | 15.61 | 15.62 | 6,960,045 | -0.58(-3.56%) |
Aug 09, 2017 | 16.16 | 16.27 | 16.09 | 16.19 | 3,032,880 | -0.05(-0.29%) |
Aug 08, 2017 | 16.33 | 16.50 | 16.17 | 16.24 | 4,156,078 | -0.13(-0.81%) |
Aug 07, 2017 | 16.16 | 16.39 | 16.07 | 16.37 | 2,592,171 | +0.24(+1.46%) |
Aug 04, 2017 | 16.22 | 16.33 | 16.01 | 16.14 | 3,527,136 | -0.28(-1.73%) |
Aug 03, 2017 | 16.37 | 16.49 | 16.26 | 16.42 | 3,469,800 | +0.20(+1.22%) |
Aug 02, 2017 | 16.35 | 16.38 | 16.11 | 16.22 | 5,090,280 | +0.23(+1.42%) |
Aug 01, 2017 | 16.11 | 16.16 | 15.90 | 15.99 | 3,187,006 | +0.07(+0.42%) |
Jul 31, 2017 | 16.04 | 16.11 | 15.82 | 15.93 | 4,842,679 | +0.09(+0.60%) |
Jul 28, 2017 | 15.78 | 15.88 | 15.68 | 15.83 | 4,729,900 | +0.23(+1.45%) |
Jul 27, 2017 | 16.14 | 16.20 | 15.17 | 15.61 | 7,411,954 | -0.51(-3.17%) |
Jul 26, 2017 | 16.10 | 16.14 | 15.91 | 16.12 | 5,828,138 | +0.34(+2.16%) |
Jul 25, 2017 | 15.87 | 15.89 | 15.74 | 15.78 | 4,736,477 | -0.01(-0.06%) |
Jul 24, 2017 | 15.71 | 15.80 | 15.61 | 15.79 | 3,781,759 | +0.25(+1.58%) |
Jul 21, 2017 | 15.44 | 15.55 | 15.34 | 15.54 | 3,870,678 | -0.09(-0.54%) |
Jul 20, 2017 | 15.64 | 15.66 | 15.34 | 15.63 | 4,659,243 | +0.26(+1.72%) |
Jul 19, 2017 | 15.31 | 15.40 | 15.21 | 15.36 | 4,395,492 | +0.34(+2.27%) |
Jul 18, 2017 | 14.94 | 15.07 | 14.87 | 15.02 | 3,015,801 | -0.06(-0.38%) |
Jul 17, 2017 | 15.19 | 15.20 | 15.02 | 15.08 | 2,247,839 | -0.12(-0.81%) |
Jul 14, 2017 | 14.93 | 15.25 | 14.88 | 15.20 | 4,065,756 | +0.28(+1.90%) |
Jul 13, 2017 | 15.04 | 15.08 | 14.78 | 14.92 | 6,093,483 | -0.06(-0.38%) |
Jul 12, 2017 | 14.82 | 14.99 | 14.77 | 14.97 | 5,782,643 | +0.37(+2.52%) |
Jul 11, 2017 | 14.67 | 14.74 | 14.38 | 14.60 | 4,728,658 | +0.04(+0.26%) |
Jul 10, 2017 | 14.37 | 14.60 | 14.35 | 14.57 | 4,247,302 | +0.26(+1.85%) |
Jul 07, 2017 | 14.13 | 14.33 | 14.12 | 14.30 | 4,972,690 | +0.36(+2.58%) |
Jul 06, 2017 | 13.81 | 14.07 | 13.73 | 13.94 | 4,674,208 | +0.07(+0.48%) |
Jul 05, 2017 | 13.82 | 13.92 | 13.67 | 13.88 | 4,665,832 | +0.35(+2.59%) |
Jul 03, 2017 | 13.72 | 13.78 | 13.50 | 13.53 | 2,689,159 | -0.07(-0.49%) |
Jun 30, 2017 | 13.64 | 13.76 | 13.51 | 13.59 | 3,421,076 | +0.02(+0.14%) |
Jun 29, 2017 | 13.77 | 13.83 | 13.30 | 13.57 | 7,508,989 | -0.42(-2.97%) |
Jun 28, 2017 | 13.71 | 14.03 | 13.54 | 13.99 | 5,202,968 | +0.44(+3.28%) |
Jun 27, 2017 | 13.99 | 13.99 | 13.54 | 13.55 | 5,354,890 | -0.21(-1.51%) |
Jun 26, 2017 | 14.13 | 14.20 | 13.67 | 13.75 | 4,913,862 | -0.39(-2.74%) |
Jun 23, 2017 | 14.15 | 14.25 | 14.08 | 14.14 | 4,014,831 | +0.03(+0.20%) |
Jun 22, 2017 | 13.92 | 14.26 | 13.79 | 14.11 | 6,808,240 | -0.34(-2.34%) |
Jun 21, 2017 | 14.28 | 14.46 | 14.21 | 14.45 | 2,492,828 | +0.23(+1.59%) |
Jun 20, 2017 | 14.57 | 14.62 | 14.21 | 14.23 | 3,198,767 | -0.49(-3.33%) |
Jun 19, 2017 | 14.54 | 14.73 | 14.54 | 14.72 | 3,853,758 | +0.39(+2.69%) |
Jun 16, 2017 | 14.35 | 14.53 | 14.24 | 14.33 | 5,336,070 | +0.11(+0.79%) |
Jun 15, 2017 | 14.24 | 14.29 | 14.02 | 14.22 | 7,093,715 | -0.30(-2.08%) |
Jun 14, 2017 | 14.99 | 15.02 | 14.28 | 14.52 | 4,895,173 | -0.48(-3.20%) |
Jun 13, 2017 | 15.02 | 15.14 | 14.73 | 15.00 | 5,111,613 | +0.23(+1.53%) |
Jun 12, 2017 | 14.87 | 14.87 | 14.42 | 14.77 | 10,759,863 | -0.80(-5.14%) |
Jun 09, 2017 | 16.21 | 16.30 | 15.21 | 15.57 | 10,045,267 | -0.75(-4.61%) |
Jun 08, 2017 | 16.07 | 16.33 | 15.92 | 16.33 | 3,901,703 | +0.38(+2.36%) |
Jun 07, 2017 | 15.77 | 16.02 | 15.76 | 15.95 | 5,872,941 | +0.54(+3.48%) |
Jun 06, 2017 | 15.31 | 15.49 | 15.28 | 15.41 | 6,579,111 | -0.15(-0.97%) |
Jun 05, 2017 | 15.48 | 15.72 | 15.46 | 15.56 | 4,513,589 | -0.22(-1.37%) |
Jun 02, 2017 | 15.66 | 15.79 | 15.51 | 15.78 | 3,497,076 | +0.39(+2.51%) |
Jun 01, 2017 | 15.39 | 15.51 | 15.32 | 15.39 | 2,369,965 | -0.11(-0.73%) |
May 31, 2017 | 15.73 | 15.77 | 15.43 | 15.51 | 2,737,855 | -0.08(-0.54%) |
May 30, 2017 | 15.46 | 15.63 | 15.46 | 15.59 | 1,736,607 | +0.06(+0.36%) |
May 26, 2017 | 15.32 | 15.56 | 15.29 | 15.53 | 2,146,851 | +0.06(+0.37%) |
May 25, 2017 | 15.41 | 15.65 | 15.41 | 15.48 | 2,204,214 | +0.08(+0.49%) |
May 24, 2017 | 15.33 | 15.44 | 15.28 | 15.40 | 2,292,592 | +0.24(+1.55%) |
May 23, 2017 | 15.25 | 15.32 | 15.13 | 15.17 | 4,030,186 | -0.16(-1.04%) |
May 22, 2017 | 15.18 | 15.34 | 15.17 | 15.33 | 4,659,312 | -0.08(-0.55%) |
May 19, 2017 | 15.62 | 15.37 | 15.41 | 3,112,838 | +0.18(+1.17%) | |
May 18, 2017 | 14.89 | 15.33 | 14.86 | 15.23 | 6,731,991 | +0.08(+0.56%) |
May 17, 2017 | 15.86 | 15.86 | 15.13 | 15.15 | 8,125,796 | -1.00(-6.18%) |
May 16, 2017 | 15.91 | 16.16 | 15.91 | 16.15 | 4,269,382 | +0.24(+1.54%) |
May 15, 2017 | 15.69 | 15.93 | 15.63 | 15.90 | 3,086,445 | +0.24(+1.56%) |
May 12, 2017 | 15.67 | 15.70 | 15.53 | 15.66 | 3,043,508 | +0.08(+0.54%) |
May 11, 2017 | 15.43 | 15.66 | 15.39 | 15.57 | 6,928,040 | -0.30(-1.90%) |
May 10, 2017 | 15.73 | 15.87 | 15.71 | 15.87 | 4,567,553 | +0.26(+1.69%) |
May 09, 2017 | 15.48 | 15.65 | 15.48 | 15.61 | 3,353,449 | +0.16(+1.04%) |
May 08, 2017 | 15.38 | 15.57 | 15.38 | 15.45 | 4,424,732 | -0.27(-1.74%) |
May 05, 2017 | 15.38 | 15.72 | 15.37 | 15.72 | 3,572,525 | +0.45(+2.96%) |
May 04, 2017 | 15.14 | 15.29 | 15.14 | 15.27 | 2,397,302 | +0.00(+0.00%) |
May 03, 2017 | 15.17 | 15.32 | 15.16 | 15.27 | 2,593,872 | -0.25(-1.64%) |
May 02, 2017 | 15.58 | 15.60 | 15.39 | 15.53 | 5,440,329 | +0.24(+1.54%) |
May 01, 2017 | 15.16 | 15.29 | 15.01 | 15.29 | 2,704,672 | +0.24(+1.56%) |
Apr 28, 2017 | 15.01 | 15.22 | 14.96 | 15.05 | 7,119,317 | +0.42(+2.90%) |
Apr 27, 2017 | 15.17 | 15.17 | 14.51 | 14.63 | 10,002,183 | -0.26(-1.77%) |
Apr 26, 2017 | 15.04 | 15.09 | 14.75 | 14.89 | 6,265,794 | -0.25(-1.68%) |
Apr 25, 2017 | 15.02 | 15.19 | 14.89 | 15.15 | 7,668,446 | +0.61(+4.21%) |
Apr 24, 2017 | 14.36 | 14.61 | 14.29 | 14.54 | 7,326,410 | +0.75(+5.46%) |
Apr 21, 2017 | 13.85 | 13.92 | 13.74 | 13.78 | 4,393,629 | -0.20(-1.41%) |
Apr 20, 2017 | 14.02 | 14.04 | 13.90 | 13.98 | 2,941,739 | +0.25(+1.85%) |
Apr 19, 2017 | 13.81 | 13.84 | 13.61 | 13.73 | 4,514,903 | +0.00(+0.00%) |
Apr 18, 2017 | 13.60 | 13.83 | 13.59 | 13.73 | 4,336,573 | -0.25(-1.82%) |
Apr 17, 2017 | 13.89 | 14.02 | 13.84 | 13.98 | 1,753,792 | +0.23(+1.64%) |
Apr 13, 2017 | 13.73 | 13.98 | 13.69 | 13.76 | 4,710,612 | -0.13(-0.95%) |
Apr 12, 2017 | 14.10 | 14.15 | 13.81 | 13.89 | 4,198,254 | -0.29(-2.06%) |
Apr 11, 2017 | 14.40 | 14.40 | 14.05 | 14.18 | 4,628,304 | -0.31(-2.14%) |
Apr 10, 2017 | 14.54 | 14.66 | 14.48 | 14.49 | 3,684,414 | -0.15(-1.03%) |
Apr 07, 2017 | 14.54 | 14.73 | 14.51 | 14.64 | 3,461,218 | +0.15(+1.04%) |
Apr 06, 2017 | 14.47 | 14.54 | 14.27 | 14.49 | 5,415,985 | +0.19(+1.32%) |
Apr 05, 2017 | 14.45 | 14.57 | 14.28 | 14.30 | 6,248,892 | -0.01(-0.07%) |
Apr 04, 2017 | 14.26 | 14.39 | 14.25 | 14.31 | 2,560,125 | -0.08(-0.52%) |