Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 25.24 | 25.31 | 24.26 | 24.28 | 9,831,212 | -0.88(-3.48%) |
Apr 27, 2018 | 24.67 | 25.36 | 24.57 | 25.16 | 10,070,543 | +0.34(+1.39%) |
Apr 26, 2018 | 23.89 | 24.93 | 23.81 | 24.81 | 10,801,161 | +0.80(+3.35%) |
Apr 25, 2018 | 23.84 | 24.10 | 23.38 | 24.01 | 7,557,951 | +0.17(+0.72%) |
Apr 24, 2018 | 23.81 | 24.27 | 23.49 | 23.84 | 9,491,421 | +0.03(+0.13%) |
Apr 23, 2018 | 23.37 | 24.01 | 23.15 | 23.81 | 9,069,409 | +0.39(+1.67%) |
Apr 20, 2018 | 22.98 | 23.66 | 22.98 | 23.42 | 13,628,703 | +0.43(+1.87%) |
Apr 19, 2018 | 22.84 | 23.07 | 22.49 | 22.99 | 8,482,163 | +0.01(+0.03%) |
Apr 18, 2018 | 22.66 | 23.52 | 22.64 | 22.98 | 12,070,235 | +0.36(+1.59%) |
Apr 17, 2018 | 22.72 | 23.02 | 22.41 | 22.62 | 6,682,431 | +0.16(+0.70%) |
Apr 16, 2018 | 22.41 | 22.58 | 22.25 | 22.46 | 7,893,989 | +0.38(+1.70%) |
Apr 13, 2018 | 22.68 | 22.70 | 21.84 | 22.09 | 13,344,067 | -0.50(-2.21%) |
Apr 12, 2018 | 22.87 | 22.93 | 22.45 | 22.59 | 7,693,950 | -0.13(-0.58%) |
Apr 11, 2018 | 22.76 | 23.02 | 22.54 | 22.72 | 9,242,242 | -0.18(-0.79%) |
Apr 10, 2018 | 23.20 | 23.23 | 22.55 | 22.90 | 9,111,875 | +0.12(+0.51%) |
Apr 09, 2018 | 23.45 | 23.54 | 22.73 | 22.78 | 9,091,577 | -0.51(-2.18%) |
Apr 06, 2018 | 23.84 | 23.99 | 23.10 | 23.29 | 11,452,197 | -0.88(-3.65%) |
Apr 05, 2018 | 23.52 | 24.21 | 23.18 | 24.17 | 12,149,892 | +0.66(+2.79%) |
Apr 04, 2018 | 22.41 | 23.58 | 22.41 | 23.52 | 8,755,394 | +0.86(+3.79%) |
Apr 03, 2018 | 22.81 | 23.04 | 22.62 | 22.66 | 10,388,569 | -0.06(-0.28%) |
Apr 02, 2018 | 23.25 | 23.77 | 22.38 | 22.72 | 16,568,005 | -0.52(-2.25%) |
Mar 29, 2018 | 23.24 | 23.24 | 23.24 | 0 | +0.52(+2.31%) | |
Mar 28, 2018 | 21.81 | 22.97 | 21.75 | 22.72 | 14,100,156 | +0.95(+4.34%) |
Mar 27, 2018 | 21.81 | 22.35 | 21.59 | 21.77 | 9,002,236 | -0.03(-0.14%) |
Mar 26, 2018 | 21.59 | 21.91 | 21.29 | 21.81 | 11,578,905 | +0.54(+2.54%) |
Mar 23, 2018 | 22.17 | 22.21 | 21.24 | 21.27 | 11,616,347 | -0.83(-3.75%) |
Mar 22, 2018 | 22.27 | 22.56 | 21.91 | 22.09 | 7,196,362 | -0.32(-1.43%) |
Mar 21, 2018 | 22.60 | 22.84 | 22.39 | 22.41 | 6,254,230 | -0.20(-0.86%) |
Mar 20, 2018 | 22.93 | 23.04 | 22.40 | 22.61 | 10,359,720 | -0.29(-1.26%) |
Mar 19, 2018 | 22.62 | 23.13 | 22.27 | 22.90 | 12,335,399 | +0.31(+1.38%) |
Mar 16, 2018 | 22.45 | 22.97 | 22.32 | 22.59 | 14,075,740 | +0.08(+0.35%) |
Mar 15, 2018 | 23.00 | 23.14 | 22.32 | 22.51 | 8,266,060 | -0.34(-1.47%) |
Mar 14, 2018 | 23.00 | 23.06 | 22.63 | 22.84 | 13,512,016 | -0.17(-0.72%) |
Mar 13, 2018 | 22.32 | 23.37 | 22.25 | 23.01 | 16,295,325 | +0.82(+3.69%) |
Mar 12, 2018 | 22.29 | 22.47 | 22.10 | 22.19 | 8,990,382 | -0.09(-0.42%) |
Mar 09, 2018 | 22.62 | 22.68 | 21.90 | 22.29 | 12,451,287 | -0.03(-0.14%) |
Mar 08, 2018 | 23.16 | 23.19 | 22.25 | 22.32 | 11,913,351 | -0.77(-3.34%) |
Mar 07, 2018 | 23.49 | 22.97 | 23.09 | 11,460,375 | -0.34(-1.45%) | |
Mar 06, 2018 | 23.50 | 23.66 | 22.95 | 23.43 | 11,664,322 | +0.01(+0.03%) |
Mar 05, 2018 | 23.32 | 23.65 | 22.98 | 23.42 | 15,374,126 | -0.05(-0.20%) |
Mar 02, 2018 | 22.25 | 23.68 | 22.22 | 23.47 | 21,017,728 | +0.90(+3.97%) |
Mar 01, 2018 | 22.70 | 22.83 | 21.68 | 22.57 | 20,490,206 | -0.12(-0.54%) |
Feb 28, 2018 | 22.29 | 23.06 | 22.27 | 22.69 | 27,048,310 | +0.78(+3.56%) |
Feb 27, 2018 | 22.97 | 23.95 | 21.55 | 21.92 | 63,663,164 | +0.73(+3.46%) |
Feb 26, 2018 | 20.87 | 21.20 | 20.45 | 21.18 | 18,375,962 | +0.55(+2.66%) |
Feb 23, 2018 | 20.30 | 20.90 | 20.01 | 20.63 | 14,380,888 | +0.44(+2.18%) |
Feb 22, 2018 | 20.19 | 9,658,684 | +0.45(+2.27%) | |||
Feb 21, 2018 | 19.84 | 20.13 | 19.70 | 19.75 | 10,430,148 | -0.05(-0.23%) |
Feb 20, 2018 | 20.09 | 20.28 | 19.72 | 19.79 | 9,962,041 | -0.47(-2.32%) |
Feb 16, 2018 | 20.26 | 20.26 | 20.26 | 0 | -0.15(-0.76%) | |
Feb 15, 2018 | 19.92 | 20.43 | 19.89 | 20.42 | 11,276,901 | +0.63(+3.20%) |
Feb 14, 2018 | 19.08 | 19.92 | 18.99 | 19.79 | 9,605,645 | +0.59(+3.05%) |
Feb 13, 2018 | 18.63 | 19.28 | 18.57 | 19.20 | 9,226,896 | +0.53(+2.85%) |
Feb 12, 2018 | 18.84 | 18.91 | 18.41 | 18.67 | 9,999,949 | +0.03(+0.17%) |
Feb 09, 2018 | 18.68 | 18.98 | 17.83 | 18.64 | 14,642,305 | +0.12(+0.63%) |
Feb 08, 2018 | 19.12 | 19.31 | 18.52 | 18.52 | 11,488,254 | -0.59(-3.07%) |
Feb 07, 2018 | 18.60 | 19.23 | 18.56 | 19.11 | 11,572,041 | +0.46(+2.48%) |
Feb 06, 2018 | 17.75 | 18.83 | 17.34 | 18.64 | 17,775,670 | +0.30(+1.64%) |
Feb 05, 2018 | 18.94 | 19.08 | 18.21 | 18.34 | 17,533,858 | -0.86(-4.50%) |
Feb 02, 2018 | 19.58 | 19.71 | 19.07 | 19.21 | 13,968,076 | -0.56(-2.85%) |
Feb 01, 2018 | 19.87 | 20.18 | 19.66 | 19.77 | 7,947,265 | -0.25(-1.27%) |
Jan 31, 2018 | 20.32 | 20.45 | 19.89 | 20.02 | 8,385,600 | -0.23(-1.14%) |
Jan 30, 2018 | 20.98 | 21.03 | 20.16 | 20.26 | 10,349,201 | -0.82(-3.88%) |
Jan 29, 2018 | 21.00 | 21.33 | 20.86 | 21.07 | 5,966,271 | -0.07(-0.33%) |
Jan 26, 2018 | 20.53 | 21.15 | 20.46 | 21.14 | 9,382,453 | +0.59(+2.85%) |
Jan 25, 2018 | 21.07 | 21.07 | 20.62 | 20.56 | 10,615,138 | -0.47(-2.24%) |
Jan 24, 2018 | 21.07 | 21.32 | 20.72 | 21.03 | 12,819,695 | -0.08(-0.40%) |
Jan 23, 2018 | 21.11 | 21.21 | 20.73 | 21.11 | 8,855,190 | +0.08(+0.40%) |
Jan 22, 2018 | 20.87 | 21.07 | 20.63 | 21.03 | 9,113,395 | +0.19(+0.89%) |
Jan 19, 2018 | 20.63 | 20.84 | 20.36 | 20.84 | 7,291,626 | +0.32(+1.54%) |
Jan 18, 2018 | 20.29 | 20.76 | 20.26 | 20.53 | 8,769,879 | +0.28(+1.37%) |
Jan 17, 2018 | 19.92 | 20.43 | 19.79 | 20.25 | 10,441,557 | +0.25(+1.23%) |
Jan 16, 2018 | 20.88 | 20.98 | 19.94 | 20.00 | 15,512,296 | -0.75(-3.61%) |
Jan 12, 2018 | 20.75 | 20.75 | 20.75 | 0 | +0.46(+2.24%) | |
Jan 11, 2018 | 19.65 | 20.33 | 19.57 | 20.29 | 11,472,149 | +0.54(+2.73%) |
Jan 10, 2018 | 18.84 | 19.92 | 18.84 | 19.75 | 17,253,012 | +0.70(+3.69%) |
Jan 09, 2018 | 18.99 | 19.25 | 18.82 | 19.05 | 13,442,549 | +0.19(+1.02%) |
Jan 08, 2018 | 18.98 | 19.35 | 18.27 | 18.86 | 27,536,050 | -0.03(-0.16%) |
Jan 05, 2018 | 18.94 | 19.09 | 18.60 | 18.89 | 20,288,178 | -0.01(-0.04%) |
Jan 04, 2018 | 19.88 | 19.94 | 18.09 | 18.90 | 47,625,564 | -0.65(-3.32%) |
Jan 03, 2018 | 20.32 | 20.56 | 19.48 | 19.55 | 24,154,360 | -0.76(-3.72%) |
Jan 02, 2018 | 19.92 | 20.32 | 19.79 | 20.30 | 16,212,841 | +0.86(+4.45%) |
Dec 29, 2017 | 19.44 | 19.44 | 19.44 | 0 | -0.41(-2.06%) | |
Dec 28, 2017 | 19.79 | 19.92 | 19.46 | 19.85 | 11,732,975 | +0.06(+0.31%) |
Dec 27, 2017 | 20.73 | 20.74 | 19.74 | 19.79 | 12,841,986 | -0.93(-4.51%) |
Dec 26, 2017 | 19.88 | 20.89 | 19.86 | 20.72 | 15,819,878 | +0.91(+4.60%) |
Dec 22, 2017 | 19.81 | 19.86 | 19.59 | 19.81 | 9,502,511 | +0.08(+0.39%) |
Dec 21, 2017 | 19.64 | 19.92 | 19.51 | 19.73 | 10,705,613 | +0.19(+0.95%) |
Dec 20, 2017 | 19.68 | 19.77 | 19.41 | 19.55 | 13,897,335 | +0.06(+0.32%) |
Dec 19, 2017 | 20.06 | 20.13 | 19.48 | 19.48 | 12,292,831 | -0.46(-2.32%) |
Dec 18, 2017 | 19.13 | 20.04 | 19.13 | 19.95 | 15,674,407 | +0.97(+5.12%) |
Dec 15, 2017 | 19.21 | 19.41 | 18.89 | 18.98 | 20,114,264 | -0.16(-0.85%) |
Dec 14, 2017 | 19.65 | 19.89 | 18.86 | 19.14 | 15,918,033 | -0.50(-2.56%) |
Dec 13, 2017 | 19.56 | 19.94 | 19.37 | 19.64 | 12,398,716 | +0.11(+0.54%) |
Dec 12, 2017 | 19.53 | 20.04 | 19.52 | 19.53 | 12,402,751 | -0.15(-0.77%) |
Dec 11, 2017 | 19.85 | 19.91 | 19.49 | 19.69 | 13,824,338 | +0.07(+0.35%) |
Dec 08, 2017 | 19.62 | 19.65 | 18.88 | 19.62 | 17,862,198 | +0.40(+2.06%) |
Dec 07, 2017 | 19.41 | 19.74 | 19.15 | 19.22 | 17,077,486 | +0.14(+0.76%) |
Dec 06, 2017 | 19.12 | 19.31 | 18.71 | 19.08 | 16,233,831 | -0.10(-0.52%) |
Dec 05, 2017 | 19.62 | 19.65 | 18.83 | 19.18 | 21,279,006 | -0.44(-2.25%) |
Dec 04, 2017 | 18.74 | 19.97 | 18.74 | 19.62 | 35,520,996 | +1.22(+6.66%) |
Dec 01, 2017 | 18.13 | 18.55 | 17.82 | 18.39 | 19,441,650 | +0.30(+1.64%) |
Nov 30, 2017 | 18.36 | 18.93 | 18.05 | 18.10 | 34,213,928 | -0.14(-0.75%) |
Nov 29, 2017 | 16.94 | 18.39 | 16.94 | 18.23 | 40,367,636 | +1.38(+8.16%) |
Nov 28, 2017 | 16.28 | 16.90 | 16.06 | 16.86 | 21,186,552 | +0.73(+4.53%) |
Nov 27, 2017 | 16.07 | 16.24 | 15.66 | 16.13 | 21,963,642 | +0.11(+0.66%) |
Nov 24, 2017 | 16.20 | 16.46 | 15.98 | 16.02 | 16,913,684 | +0.33(+2.13%) |
Nov 22, 2017 | 15.62 | 16.07 | 15.44 | 15.69 | 13,580,294 | +0.16(+1.03%) |
Nov 21, 2017 | 15.82 | 15.83 | 15.47 | 15.53 | 13,315,031 | -0.29(-1.83%) |
Nov 20, 2017 | 15.47 | 15.91 | 15.30 | 15.82 | 14,818,491 | +0.34(+2.21%) |
Nov 17, 2017 | 15.72 | 15.92 | 15.39 | 15.47 | 18,422,526 | +0.08(+0.49%) |
Nov 16, 2017 | 15.21 | 15.53 | 14.91 | 15.40 | 15,206,513 | +0.21(+1.35%) |
Nov 15, 2017 | 14.78 | 15.39 | 14.70 | 15.19 | 19,854,934 | +0.21(+1.42%) |
Nov 14, 2017 | 14.56 | 15.00 | 14.52 | 14.98 | 14,078,408 | +0.28(+1.91%) |
Nov 13, 2017 | 15.20 | 15.28 | 14.30 | 14.70 | 28,121,510 | -0.49(-3.25%) |
Nov 10, 2017 | 14.84 | 15.51 | 14.83 | 15.19 | 37,684,452 | +0.36(+2.46%) |
Nov 09, 2017 | 13.69 | 15.28 | 13.53 | 14.83 | 79,884,880 | +1.47(+10.98%) |
Nov 08, 2017 | 13.31 | 13.63 | 13.25 | 13.36 | 26,107,284 | +0.03(+0.23%) |
Nov 07, 2017 | 13.81 | 13.82 | 13.23 | 13.33 | 26,864,298 | -0.48(-3.47%) |
Nov 06, 2017 | 13.93 | 13.96 | 13.64 | 13.81 | 19,295,350 | -0.15(-1.09%) |
Nov 03, 2017 | 14.30 | 14.31 | 13.94 | 13.96 | 19,674,170 | -0.32(-2.24%) |
Nov 02, 2017 | 14.51 | 14.71 | 14.26 | 14.28 | 14,518,710 | -0.13(-0.90%) |
Nov 01, 2017 | 14.33 | 14.92 | 14.26 | 14.41 | 19,637,834 | +0.14(+1.01%) |
Oct 31, 2017 | 14.28 | 14.38 | 14.07 | 14.26 | 16,922,498 | -0.06(-0.43%) |
Oct 30, 2017 | 14.63 | 14.90 | 14.16 | 14.33 | 31,738,332 | -0.65(-4.32%) |
Oct 27, 2017 | 15.48 | 15.59 | 14.90 | 14.97 | 33,453,178 | -1.25(-7.73%) |
Oct 26, 2017 | 16.18 | 16.33 | 15.91 | 16.23 | 10,289,238 | +0.08(+0.47%) |
Oct 25, 2017 | 16.23 | 16.37 | 16.07 | 16.15 | 11,000,674 | -0.12(-0.75%) |
Oct 24, 2017 | 16.33 | 16.44 | 16.08 | 16.27 | 11,261,580 | +0.05(+0.33%) |
Oct 23, 2017 | 16.17 | 16.57 | 16.17 | 16.22 | 16,005,006 | +0.12(+0.76%) |
Oct 20, 2017 | 15.50 | 16.14 | 15.49 | 16.10 | 17,565,040 | +0.75(+4.85%) |
Oct 19, 2017 | 15.26 | 15.45 | 15.16 | 15.35 | 6,993,573 | +0.03(+0.20%) |
Oct 18, 2017 | 15.21 | 15.46 | 15.15 | 15.32 | 8,933,845 | +0.15(+1.00%) |
Oct 17, 2017 | 15.12 | 15.20 | 14.96 | 15.17 | 11,166,451 | +0.05(+0.30%) |
Oct 16, 2017 | 15.22 | 15.25 | 14.80 | 15.12 | 28,487,808 | -0.24(-1.53%) |
Oct 13, 2017 | 15.44 | 15.59 | 15.28 | 15.36 | 11,065,661 | -0.03(-0.20%) |
Oct 12, 2017 | 15.53 | 15.53 | 15.25 | 15.39 | 12,648,319 | -0.17(-1.12%) |
Oct 11, 2017 | 15.70 | 15.77 | 15.50 | 15.56 | 9,460,458 | -0.14(-0.92%) |
Oct 10, 2017 | 15.60 | 15.80 | 15.56 | 15.71 | 11,096,564 | +0.24(+1.52%) |
Oct 09, 2017 | 15.95 | 15.96 | 15.45 | 15.47 | 16,846,984 | -0.35(-2.21%) |
Oct 06, 2017 | 15.88 | 16.03 | 15.65 | 15.82 | 17,405,778 | -0.17(-1.05%) |
Oct 05, 2017 | 15.69 | 16.17 | 15.62 | 15.99 | 12,445,722 | +0.30(+1.94%) |
Oct 04, 2017 | 15.97 | 15.98 | 15.65 | 15.69 | 12,526,188 | -0.32(-1.99%) |
Oct 03, 2017 | 15.96 | 16.01 | 15.57 | 16.01 | 13,155,766 | +0.12(+0.77%) |
Oct 02, 2017 | 16.52 | 16.52 | 15.49 | 15.88 | 29,772,512 | -0.71(-4.26%) |
Sep 29, 2017 | 16.77 | 16.99 | 16.55 | 16.59 | 9,732,666 | -0.15(-0.91%) |
Sep 28, 2017 | 16.84 | 17.05 | 16.74 | 16.74 | 8,943,660 | -0.09(-0.54%) |
Sep 27, 2017 | 16.52 | 16.83 | 9,115,135 | +0.21(+1.23%) | ||
Sep 26, 2017 | 16.64 | 16.72 | 16.46 | 16.63 | 7,025,563 | +0.05(+0.27%) |
Sep 25, 2017 | 16.25 | 16.79 | 16.24 | 16.58 | 8,902,629 | +0.21(+1.30%) |
Sep 22, 2017 | 16.10 | 16.46 | 16.10 | 16.37 | 9,451,918 | +0.28(+1.75%) |
Sep 21, 2017 | 16.36 | 16.39 | 15.90 | 16.09 | 13,524,247 | -0.24(-1.49%) |
Sep 20, 2017 | 16.49 | 16.49 | 16.21 | 16.33 | 12,710,883 | -0.23(-1.38%) |
Sep 19, 2017 | 16.93 | 17.12 | 16.45 | 16.56 | 15,519,970 | -0.24(-1.45%) |
Sep 18, 2017 | 17.17 | 17.28 | 16.80 | 16.80 | 10,728,826 | -0.36(-2.13%) |
Sep 15, 2017 | 16.73 | 17.25 | 16.72 | 17.17 | 21,418,868 | +0.44(+2.64%) |
Sep 14, 2017 | 16.95 | 16.98 | 16.61 | 16.73 | 11,248,064 | -0.21(-1.22%) |
Sep 13, 2017 | 16.96 | 17.08 | 16.58 | 16.94 | 16,991,462 | +0.32(+1.94%) |
Sep 12, 2017 | 16.11 | 16.69 | 16.08 | 16.61 | 12,109,199 | +0.55(+3.45%) |
Sep 11, 2017 | 15.74 | 16.26 | 15.74 | 16.06 | 10,537,201 | +0.12(+0.75%) |
Sep 08, 2017 | 16.23 | 16.26 | 15.90 | 15.94 | 8,279,886 | -0.30(-1.84%) |
Sep 07, 2017 | 16.69 | 16.78 | 16.14 | 16.24 | 9,227,818 | -0.34(-2.03%) |
Sep 06, 2017 | 15.81 | 16.64 | 15.81 | 16.58 | 19,113,560 | +0.87(+5.52%) |
Sep 05, 2017 | 15.96 | 15.96 | 15.54 | 15.71 | 9,980,438 | -0.30(-1.87%) |
Sep 01, 2017 | 15.61 | 16.05 | 15.60 | 16.01 | 9,298,022 | +0.48(+3.08%) |
Aug 31, 2017 | 15.57 | 15.68 | 15.46 | 15.53 | 10,629,143 | -0.04(-0.29%) |
Aug 30, 2017 | 15.66 | 15.74 | 15.51 | 15.57 | 5,995,455 | -0.08(-0.53%) |
Aug 29, 2017 | 15.60 | 15.68 | 15.47 | 15.66 | 9,553,775 | -0.16(-1.04%) |
Aug 28, 2017 | 15.85 | 15.89 | 15.66 | 15.82 | 7,753,893 | +0.04(+0.24%) |
Aug 25, 2017 | 15.44 | 15.90 | 15.44 | 15.78 | 11,637,649 | +0.31(+2.03%) |
Aug 24, 2017 | 15.62 | 15.90 | 15.41 | 15.47 | 16,488,401 | +0.14(+0.93%) |
Aug 23, 2017 | 15.19 | 15.48 | 15.11 | 15.33 | 11,860,111 | +0.06(+0.39%) |
Aug 22, 2017 | 14.96 | 15.39 | 14.91 | 15.27 | 23,470,558 | +0.67(+4.56%) |
Aug 21, 2017 | 14.57 | 14.72 | 14.45 | 14.60 | 12,525,682 | +0.03(+0.21%) |
Aug 18, 2017 | 14.63 | 14.69 | 14.47 | 14.57 | 14,026,375 | -0.10(-0.66%) |
Aug 17, 2017 | 15.02 | 15.05 | 14.66 | 14.67 | 27,232,484 | -0.39(-2.58%) |
Aug 16, 2017 | 15.31 | 15.54 | 15.04 | 15.06 | 11,718,481 | -0.11(-0.74%) |
Aug 15, 2017 | 15.25 | 15.36 | 15.11 | 15.17 | 10,622,894 | -0.04(-0.30%) |
Aug 14, 2017 | 15.53 | 15.63 | 15.19 | 15.22 | 11,801,698 | -0.20(-1.31%) |
Aug 11, 2017 | 15.24 | 15.72 | 15.07 | 15.42 | 16,723,022 | -0.04(-0.24%) |
Aug 10, 2017 | 16.91 | 17.09 | 15.37 | 15.46 | 53,071,108 | -1.76(-10.25%) |
Aug 09, 2017 | 17.50 | 17.69 | 17.03 | 17.22 | 13,333,206 | -0.37(-2.08%) |
Aug 08, 2017 | 18.03 | 18.12 | 17.55 | 17.59 | 8,539,605 | -0.03(-0.17%) |
Aug 07, 2017 | 17.40 | 17.71 | 17.23 | 17.62 | 8,120,138 | +0.19(+1.12%) |
Aug 04, 2017 | 17.62 | 17.67 | 17.33 | 17.42 | 11,709,867 | -0.22(-1.23%) |
Aug 03, 2017 | 17.41 | 17.97 | 17.36 | 17.64 | 8,087,373 | +0.31(+1.81%) |
Aug 02, 2017 | 17.76 | 17.91 | 17.27 | 17.32 | 8,732,552 | -0.61(-3.38%) |
Aug 01, 2017 | 17.74 | 17.95 | 17.49 | 17.93 | 6,119,851 | +0.17(+0.97%) |
Jul 31, 2017 | 18.22 | 18.28 | 17.61 | 17.76 | 7,840,791 | -0.13(-0.75%) |
Jul 28, 2017 | 18.06 | 18.09 | 17.65 | 17.89 | 7,144,527 | -0.20(-1.12%) |
Jul 27, 2017 | 17.64 | 18.22 | 17.44 | 18.09 | 11,494,843 | +0.49(+2.80%) |
Jul 26, 2017 | 17.61 | 17.68 | 17.31 | 17.60 | 7,331,805 | +0.04(+0.21%) |
Jul 25, 2017 | 17.08 | 17.71 | 17.04 | 17.56 | 8,734,046 | +0.60(+3.53%) |
Jul 24, 2017 | 17.36 | 17.46 | 16.92 | 16.97 | 7,293,886 | -0.50(-2.87%) |
Jul 21, 2017 | 17.29 | 17.51 | 17.09 | 17.47 | 6,449,257 | +0.22(+1.26%) |
Jul 20, 2017 | 17.08 | 17.41 | 17.08 | 17.25 | 8,070,127 | +0.06(+0.35%) |
Jul 19, 2017 | 17.07 | 17.25 | 16.96 | 17.19 | 5,410,713 | +0.23(+1.37%) |
Jul 18, 2017 | 17.20 | 17.29 | 16.82 | 16.96 | 7,730,265 | -0.28(-1.61%) |
Jul 17, 2017 | 16.72 | 17.47 | 16.69 | 17.23 | 15,369,319 | +0.52(+3.09%) |
Jul 14, 2017 | 16.82 | 16.42 | 16.72 | 11,463,559 | +0.19(+1.18%) | |
Jul 13, 2017 | 16.14 | 16.79 | 16.12 | 16.52 | 18,862,340 | +0.65(+4.10%) |
Jul 12, 2017 | 15.87 | 15.96 | 15.71 | 15.87 | 9,973,238 | +0.04(+0.28%) |
Jul 11, 2017 | 15.81 | 15.91 | 15.59 | 15.83 | 13,400,012 | +0.07(+0.43%) |
Jul 10, 2017 | 16.96 | 16.97 | 15.75 | 15.76 | 29,009,984 | -1.20(-7.05%) |
Jul 07, 2017 | 17.14 | 17.23 | 16.90 | 16.96 | 10,204,468 | -0.13(-0.74%) |
Jul 06, 2017 | 17.39 | 17.50 | 17.06 | 17.09 | 7,629,610 | -0.50(-2.85%) |
Jul 05, 2017 | 18.07 | 18.43 | 17.58 | 17.59 | 16,199,706 | -0.24(-1.34%) |
Jul 03, 2017 | 17.44 | 17.89 | 17.42 | 17.83 | 5,209,802 | +0.45(+2.58%) |
Jun 30, 2017 | 17.26 | 17.40 | 17.03 | 17.38 | 8,229,962 | +0.22(+1.26%) |
Jun 29, 2017 | 17.41 | 17.47 | 16.99 | 17.16 | 9,443,078 | -0.17(-0.99%) |
Jun 28, 2017 | 17.35 | 17.59 | 17.22 | 17.33 | 15,167,953 | +0.07(+0.39%) |
Jun 27, 2017 | 16.82 | 17.37 | 16.82 | 17.26 | 13,926,424 | +0.46(+2.76%) |
Jun 26, 2017 | 16.67 | 16.88 | 16.58 | 16.80 | 8,591,883 | +0.15(+0.90%) |
Jun 23, 2017 | 16.55 | 16.69 | 16.38 | 16.65 | 9,032,399 | +0.13(+0.81%) |
Jun 22, 2017 | 16.17 | 16.62 | 16.08 | 16.52 | 8,645,588 | +0.37(+2.27%) |
Jun 21, 2017 | 16.46 | 16.53 | 16.10 | 16.15 | 11,435,165 | -0.37(-2.26%) |
Jun 20, 2017 | 16.97 | 16.97 | 16.51 | 16.52 | 8,757,095 | -0.46(-2.69%) |
Jun 19, 2017 | 17.23 | 17.23 | 16.76 | 16.98 | 11,721,461 | -0.16(-0.96%) |
Jun 16, 2017 | 16.91 | 17.15 | 16.58 | 17.14 | 11,993,674 | +0.15(+0.88%) |
Jun 15, 2017 | 16.97 | 17.29 | 16.85 | 17.00 | 8,521,704 | -0.02(-0.13%) |
Jun 14, 2017 | 16.67 | 17.06 | 16.39 | 17.02 | 12,623,195 | +0.37(+2.25%) |
Jun 13, 2017 | 16.56 | 16.94 | 16.54 | 16.64 | 11,381,756 | -0.02(-0.15%) |
Jun 12, 2017 | 16.74 | 17.15 | 16.49 | 16.67 | 17,159,976 | -0.02(-0.13%) |
Jun 09, 2017 | 16.04 | 16.73 | 15.93 | 16.69 | 18,361,952 | +0.68(+4.27%) |
Jun 08, 2017 | 16.81 | 16.00 | 16.01 | 25,542,970 | -0.03(-0.18%) | |
Jun 07, 2017 | 16.16 | 16.21 | 15.82 | 16.04 | 19,105,004 | -0.07(-0.41%) |
Jun 06, 2017 | 17.57 | 17.95 | 16.07 | 16.10 | 40,900,860 | -1.44(-8.21%) |
Jun 05, 2017 | 17.44 | 17.62 | 17.25 | 17.54 | 6,481,975 | +0.04(+0.21%) |
Jun 02, 2017 | 17.87 | 18.06 | 17.47 | 17.51 | 9,243,781 | -0.20(-1.12%) |
Jun 01, 2017 | 17.26 | 17.76 | 17.26 | 17.70 | 8,246,591 | +0.43(+2.47%) |
May 31, 2017 | 17.35 | 17.37 | 16.99 | 17.28 | 15,300,501 | -0.07(-0.42%) |
May 30, 2017 | 17.23 | 17.52 | 17.20 | 17.35 | 9,223,011 | +0.12(+0.68%) |
May 26, 2017 | 17.18 | 17.32 | 17.01 | 17.23 | 5,568,821 | +0.06(+0.34%) |
May 25, 2017 | 17.20 | 17.44 | 17.15 | 17.18 | 7,619,010 | +0.13(+0.78%) |
May 24, 2017 | 16.95 | 17.12 | 16.85 | 17.04 | 6,050,710 | +0.10(+0.56%) |
May 23, 2017 | 17.28 | 17.29 | 16.94 | 16.95 | 7,522,985 | -0.26(-1.54%) |
May 22, 2017 | 16.93 | 17.43 | 16.85 | 17.21 | 12,684,613 | +0.29(+1.74%) |
May 19, 2017 | 16.77 | 17.03 | 16.49 | 16.92 | 11,707,764 | +0.18(+1.10%) |
May 18, 2017 | 16.95 | 17.06 | 16.62 | 16.73 | 12,293,766 | -0.18(-1.09%) |
May 17, 2017 | 16.78 | 17.07 | 16.70 | 16.92 | 15,422,540 | +0.14(+0.83%) |
May 16, 2017 | 17.15 | 17.15 | 16.70 | 16.78 | 22,968,218 | -0.29(-1.68%) |
May 15, 2017 | 17.42 | 17.57 | 16.98 | 17.07 | 27,145,484 | -0.29(-1.69%) |
May 12, 2017 | 17.95 | 17.98 | 17.33 | 17.36 | 27,213,760 | -0.54(-3.04%) |
May 11, 2017 | 19.47 | 19.85 | 17.83 | 17.90 | 64,271,020 | -3.67(-17.01%) |
May 10, 2017 | 21.53 | 21.93 | 21.48 | 21.57 | 10,769,390 | +0.03(+0.14%) |
May 09, 2017 | 21.07 | 21.68 | 21.01 | 21.54 | 14,845,180 | +0.46(+2.20%) |
May 08, 2017 | 21.43 | 21.47 | 21.04 | 21.08 | 5,496,452 | -0.22(-1.04%) |
May 05, 2017 | 21.33 | 21.54 | 21.26 | 21.30 | 6,480,510 | +0.04(+0.17%) |
May 04, 2017 | 21.53 | 21.73 | 21.26 | 21.26 | 4,873,120 | -0.18(-0.82%) |
May 03, 2017 | 21.69 | 21.85 | 21.32 | 21.44 | 5,142,884 | -0.25(-1.15%) |
May 02, 2017 | 21.23 | 21.76 | 21.15 | 21.69 | 4,679,305 | +0.47(+2.22%) |