Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 18.99 | 19.29 | 18.87 | 19.21 | 1,136,661 | +0.14(+0.76%) |
May 30, 2018 | 18.58 | 19.36 | 18.56 | 19.07 | 1,803,481 | +0.61(+3.28%) |
May 29, 2018 | 17.85 | 18.50 | 17.83 | 18.46 | 1,039,709 | +0.50(+2.78%) |
May 25, 2018 | 17.96 | 17.96 | 17.96 | 0 | +0.05(+0.27%) | |
May 24, 2018 | 17.91 | 17.96 | 17.61 | 17.92 | 866,022 | -0.07(-0.37%) |
May 23, 2018 | 17.68 | 18.23 | 17.60 | 17.98 | 1,639,976 | +0.05(+0.27%) |
May 22, 2018 | 17.58 | 17.97 | 17.49 | 17.94 | 1,363,298 | +0.43(+2.47%) |
May 21, 2018 | 17.34 | 17.60 | 17.18 | 17.50 | 1,909,835 | +0.33(+1.90%) |
May 18, 2018 | 18.04 | 18.39 | 17.17 | 17.18 | 2,995,654 | -0.76(-4.24%) |
May 17, 2018 | 19.76 | 19.76 | 17.39 | 17.94 | 5,788,944 | -2.43(-11.95%) |
May 16, 2018 | 19.70 | 20.65 | 19.70 | 20.37 | 1,620,921 | +0.71(+3.62%) |
May 15, 2018 | 19.57 | 19.80 | 19.17 | 19.66 | 665,765 | -0.11(-0.54%) |
May 14, 2018 | 19.97 | 20.20 | 19.74 | 19.76 | 748,494 | -0.09(-0.44%) |
May 11, 2018 | 19.93 | 20.14 | 19.78 | 19.85 | 778,301 | -0.13(-0.67%) |
May 10, 2018 | 20.03 | 20.40 | 19.86 | 19.98 | 1,395,578 | +0.11(+0.53%) |
May 09, 2018 | 18.72 | 19.94 | 18.70 | 19.88 | 1,821,510 | +1.14(+6.11%) |
May 08, 2018 | 18.03 | 18.74 | 17.98 | 18.73 | 1,074,741 | +0.42(+2.31%) |
May 07, 2018 | 17.71 | 18.34 | 17.70 | 18.31 | 953,756 | +0.66(+3.76%) |
May 04, 2018 | 17.22 | 17.84 | 17.12 | 17.65 | 963,384 | +0.33(+1.89%) |
May 03, 2018 | 16.84 | 17.50 | 16.77 | 17.32 | 1,477,864 | +0.29(+1.69%) |
May 02, 2018 | 16.77 | 17.16 | 16.66 | 17.03 | 635,352 | +0.29(+1.72%) |
May 01, 2018 | 16.48 | 16.82 | 16.29 | 16.74 | 525,489 | +0.18(+1.10%) |
Apr 30, 2018 | 16.69 | 16.72 | 16.45 | 16.56 | 779,726 | -0.07(-0.40%) |
Apr 27, 2018 | 17.02 | 17.11 | 16.62 | 16.63 | 786,280 | -0.37(-2.15%) |
Apr 26, 2018 | 16.97 | 17.34 | 16.76 | 16.99 | 809,027 | +0.12(+0.74%) |
Apr 25, 2018 | 17.29 | 17.38 | 16.69 | 16.87 | 981,843 | -0.50(-2.88%) |
Apr 24, 2018 | 17.58 | 17.89 | 17.20 | 17.37 | 1,151,797 | -0.16(-0.93%) |
Apr 23, 2018 | 18.03 | 18.22 | 17.42 | 17.53 | 598,706 | -0.45(-2.51%) |
Apr 20, 2018 | 18.09 | 18.38 | 17.92 | 17.98 | 526,018 | -0.11(-0.58%) |
Apr 19, 2018 | 18.45 | 18.49 | 17.91 | 18.09 | 935,723 | -0.51(-2.74%) |
Apr 18, 2018 | 18.26 | 18.77 | 17.92 | 18.60 | 652,278 | +0.36(+1.95%) |
Apr 17, 2018 | 17.82 | 18.38 | 17.82 | 18.24 | 904,134 | +0.58(+3.27%) |
Apr 16, 2018 | 18.34 | 18.34 | 17.51 | 17.67 | 1,153,553 | -0.48(-2.65%) |
Apr 13, 2018 | 18.22 | 18.22 | 17.62 | 18.15 | 1,033,517 | +0.11(+0.59%) |
Apr 12, 2018 | 17.54 | 18.14 | 17.36 | 18.04 | 744,440 | +0.69(+3.99%) |
Apr 11, 2018 | 17.20 | 17.58 | 17.05 | 17.35 | 379,384 | +0.04(+0.22%) |
Apr 10, 2018 | 17.01 | 17.51 | 16.90 | 17.31 | 932,590 | +0.68(+4.11%) |
Apr 09, 2018 | 16.79 | 17.19 | 16.61 | 16.63 | 533,419 | -0.01(-0.06%) |
Apr 06, 2018 | 16.64 | 17.04 | 16.55 | 16.64 | 1,219,307 | -0.17(-1.03%) |
Apr 05, 2018 | 17.02 | 17.05 | 16.66 | 16.81 | 850,069 | -0.01(-0.06%) |
Apr 04, 2018 | 16.97 | 17.05 | 16.63 | 16.82 | 1,302,523 | -0.51(-2.94%) |
Apr 03, 2018 | 16.98 | 17.38 | 16.94 | 17.33 | 857,963 | +0.43(+2.56%) |
Apr 02, 2018 | 17.36 | 17.44 | 16.53 | 16.90 | 800,229 | -0.54(-3.09%) |
Mar 29, 2018 | 17.44 | 17.44 | 17.44 | 0 | +0.62(+3.66%) | |
Mar 28, 2018 | 17.17 | 17.30 | 16.67 | 16.82 | 972,337 | -0.35(-2.02%) |
Mar 27, 2018 | 18.16 | 18.30 | 17.01 | 17.17 | 759,073 | -0.94(-5.20%) |
Mar 26, 2018 | 17.98 | 18.13 | 17.60 | 18.11 | 742,531 | +0.61(+3.46%) |
Mar 23, 2018 | 18.35 | 18.71 | 17.48 | 17.50 | 921,174 | -0.88(-4.76%) |
Mar 22, 2018 | 18.89 | 19.23 | 18.37 | 18.38 | 1,006,685 | -0.83(-4.31%) |
Mar 21, 2018 | 18.89 | 19.42 | 18.89 | 19.21 | 764,622 | +0.35(+1.84%) |
Mar 20, 2018 | 18.68 | 19.08 | 18.58 | 18.86 | 602,475 | +0.23(+1.24%) |
Mar 19, 2018 | 18.92 | 18.99 | 18.14 | 18.63 | 1,018,534 | -0.42(-2.22%) |
Mar 16, 2018 | 18.86 | 19.10 | 18.69 | 19.05 | 1,203,551 | +0.25(+1.33%) |
Mar 15, 2018 | 18.75 | 19.19 | 18.71 | 18.80 | 685,519 | +0.08(+0.41%) |
Mar 14, 2018 | 19.13 | 19.18 | 18.55 | 18.72 | 977,821 | -0.31(-1.62%) |
Mar 13, 2018 | 19.10 | 19.58 | 18.96 | 19.03 | 1,179,140 | +0.04(+0.20%) |
Mar 12, 2018 | 19.02 | 19.29 | 18.83 | 18.99 | 1,084,481 | +0.12(+0.61%) |
Mar 09, 2018 | 18.25 | 19.08 | 18.25 | 18.88 | 1,239,842 | +0.76(+4.19%) |
Mar 08, 2018 | 17.70 | 18.16 | 17.50 | 18.12 | 1,228,422 | +0.50(+2.84%) |
Mar 07, 2018 | 17.70 | 17.62 | 1,111,587 | +0.24(+1.38%) | ||
Mar 06, 2018 | 17.07 | 17.38 | 16.68 | 17.38 | 1,162,402 | +0.39(+2.32%) |
Mar 05, 2018 | 17.04 | 17.25 | 16.95 | 16.98 | 685,287 | -0.13(-0.79%) |
Mar 02, 2018 | 16.73 | 17.21 | 16.56 | 17.12 | 727,422 | +0.12(+0.68%) |
Mar 01, 2018 | 17.30 | 17.55 | 16.79 | 17.00 | 937,743 | -0.29(-1.67%) |
Feb 28, 2018 | 17.38 | 17.70 | 17.20 | 17.29 | 775,195 | -0.03(-0.17%) |
Feb 27, 2018 | 17.35 | 17.78 | 17.24 | 17.32 | 762,697 | -0.09(-0.50%) |
Feb 26, 2018 | 17.76 | 17.88 | 16.91 | 17.41 | 1,387,139 | -0.20(-1.15%) |
Feb 23, 2018 | 17.59 | 17.90 | 17.41 | 17.61 | 816,080 | +0.23(+1.33%) |
Feb 22, 2018 | 17.35 | 17.38 | 1,116,319 | -0.17(-0.99%) | ||
Feb 21, 2018 | 17.69 | 18.13 | 17.51 | 17.55 | 1,404,998 | -0.09(-0.49%) |
Feb 20, 2018 | 17.52 | 18.00 | 17.37 | 17.64 | 1,188,224 | -0.06(-0.33%) |
Feb 16, 2018 | 17.70 | 17.70 | 17.70 | 0 | -0.02(-0.11%) | |
Feb 15, 2018 | 17.30 | 17.80 | 17.00 | 17.71 | 1,144,530 | +0.55(+3.19%) |
Feb 14, 2018 | 16.16 | 17.19 | 16.15 | 17.17 | 1,567,944 | +0.63(+3.84%) |
Feb 13, 2018 | 16.83 | 17.20 | 16.59 | 16.53 | 1,292,791 | -0.48(-2.83%) |
Feb 12, 2018 | 16.77 | 17.23 | 16.56 | 17.01 | 1,465,172 | +0.34(+2.02%) |
Feb 09, 2018 | 16.74 | 17.02 | 15.98 | 16.68 | 2,258,408 | +0.31(+1.88%) |
Feb 08, 2018 | 17.84 | 17.96 | 16.36 | 16.37 | 2,755,628 | -1.49(-8.35%) |
Feb 07, 2018 | 17.40 | 17.92 | 17.00 | 17.86 | 1,830,994 | +0.34(+1.92%) |
Feb 06, 2018 | 16.16 | 17.79 | 16.06 | 17.52 | 2,743,092 | +0.40(+2.36%) |
Feb 05, 2018 | 18.06 | 18.13 | 16.56 | 17.12 | 5,141,479 | -1.36(-7.34%) |
Feb 02, 2018 | 18.19 | 19.17 | 17.98 | 18.47 | 3,134,191 | +0.15(+0.84%) |
Feb 01, 2018 | 20.20 | 20.20 | 17.90 | 18.32 | 5,712,041 | -1.26(-6.43%) |
Jan 31, 2018 | 19.52 | 19.76 | 18.84 | 19.58 | 3,294,055 | +0.39(+2.06%) |
Jan 30, 2018 | 19.70 | 19.71 | 18.48 | 19.19 | 2,982,467 | -0.82(-4.09%) |
Jan 29, 2018 | 18.93 | 20.47 | 18.71 | 20.00 | 4,536,156 | +1.03(+5.42%) |
Jan 26, 2018 | 18.61 | 19.02 | 18.56 | 18.97 | 1,297,168 | +0.44(+2.39%) |
Jan 25, 2018 | 18.72 | 19.09 | 18.38 | 18.53 | 1,474,030 | -0.14(-0.77%) |
Jan 24, 2018 | 18.98 | 19.07 | 18.11 | 18.68 | 2,194,805 | -0.26(-1.37%) |
Jan 23, 2018 | 18.80 | 19.19 | 18.38 | 18.94 | 1,263,458 | +0.21(+1.13%) |
Jan 22, 2018 | 19.14 | 19.22 | 17.83 | 18.72 | 2,462,973 | -0.48(-2.50%) |
Jan 19, 2018 | 17.82 | 19.34 | 17.82 | 19.21 | 4,410,478 | +1.63(+9.25%) |
Jan 18, 2018 | 16.88 | 17.79 | 16.88 | 17.58 | 2,994,693 | +0.75(+4.46%) |
Jan 17, 2018 | 16.23 | 16.96 | 15.94 | 16.83 | 1,831,733 | +0.73(+4.54%) |
Jan 16, 2018 | 16.76 | 16.82 | 15.85 | 16.10 | 1,493,097 | -0.49(-2.96%) |
Jan 12, 2018 | 16.59 | 16.59 | 16.59 | 0 | +0.35(+2.13%) | |
Jan 11, 2018 | 15.72 | 16.25 | 15.72 | 16.24 | 1,055,947 | +0.56(+3.56%) |
Jan 10, 2018 | 15.32 | 15.88 | 15.14 | 15.69 | 752,692 | +0.14(+0.93%) |
Jan 09, 2018 | 15.70 | 15.79 | 15.35 | 15.54 | 918,572 | -0.12(-0.74%) |
Jan 08, 2018 | 16.07 | 16.09 | 15.30 | 15.66 | 1,299,230 | -0.28(-1.75%) |
Jan 05, 2018 | 15.47 | 16.10 | 15.47 | 15.94 | 1,097,225 | +0.49(+3.18%) |
Jan 04, 2018 | 15.27 | 15.55 | 14.83 | 15.45 | 1,313,951 | +0.28(+1.84%) |
Jan 03, 2018 | 15.13 | 15.33 | 14.97 | 15.17 | 1,128,723 | +0.08(+0.51%) |
Jan 02, 2018 | 14.60 | 15.14 | 14.49 | 15.09 | 1,128,683 | +0.61(+4.18%) |
Dec 29, 2017 | 14.48 | 14.48 | 14.48 | 0 | -0.17(-1.18%) | |
Dec 28, 2017 | 14.67 | 14.82 | 14.48 | 14.66 | 957,781 | +0.06(+0.40%) |
Dec 27, 2017 | 14.50 | 14.80 | 14.44 | 14.60 | 787,196 | +0.01(+0.07%) |
Dec 26, 2017 | 14.57 | 14.64 | 14.25 | 14.59 | 1,074,563 | -0.12(-0.85%) |
Dec 22, 2017 | 14.59 | 14.95 | 14.41 | 14.71 | 1,145,936 | +0.11(+0.72%) |
Dec 21, 2017 | 14.80 | 14.91 | 14.37 | 14.61 | 1,603,650 | -0.17(-1.17%) |
Dec 20, 2017 | 15.63 | 15.70 | 14.70 | 14.78 | 2,042,454 | -0.70(-4.53%) |
Dec 19, 2017 | 15.81 | 16.00 | 15.44 | 15.48 | 1,736,932 | -0.26(-1.65%) |
Dec 18, 2017 | 15.28 | 15.91 | 15.18 | 15.74 | 2,513,521 | +0.61(+4.00%) |
Dec 15, 2017 | 14.69 | 15.20 | 14.60 | 15.14 | 3,855,347 | +0.55(+3.76%) |
Dec 14, 2017 | 14.10 | 14.93 | 14.10 | 14.59 | 2,055,027 | +0.49(+3.48%) |
Dec 13, 2017 | 14.10 | 14.44 | 14.06 | 14.10 | 1,182,959 | +0.05(+0.34%) |
Dec 12, 2017 | 14.22 | 14.37 | 13.89 | 14.05 | 1,480,940 | -0.12(-0.81%) |
Dec 11, 2017 | 13.91 | 14.21 | 13.87 | 14.17 | 1,404,569 | +0.26(+1.87%) |
Dec 08, 2017 | 14.13 | 14.33 | 13.63 | 13.91 | 1,606,491 | +0.00(+0.00%) |
Dec 07, 2017 | 13.65 | 14.25 | 13.22 | 2,498,528 | +0.00(+0.00%) | |
Dec 06, 2017 | 13.68 | 14.41 | 13.59 | 13.66 | 2,780,505 | -0.14(-1.04%) |
Dec 05, 2017 | 14.02 | 14.58 | 13.55 | 13.80 | 2,378,474 | -0.36(-2.51%) |
Dec 04, 2017 | 15.31 | 15.31 | 14.12 | 14.16 | 2,199,597 | -0.70(-4.72%) |
Dec 01, 2017 | 14.76 | 14.94 | 13.95 | 14.86 | 2,197,141 | +0.03(+0.19%) |
Nov 30, 2017 | 15.17 | 15.57 | 14.74 | 14.83 | 2,858,636 | -0.24(-1.60%) |
Nov 29, 2017 | 16.44 | 16.48 | 14.80 | 15.07 | 2,965,682 | -1.28(-7.82%) |
Nov 28, 2017 | 15.79 | 16.59 | 15.75 | 16.35 | 2,278,116 | +0.60(+3.79%) |
Nov 27, 2017 | 15.37 | 15.80 | 15.20 | 15.75 | 2,503,027 | +0.22(+1.42%) |
Nov 24, 2017 | 15.78 | 16.11 | 15.50 | 15.53 | 962,703 | -0.16(-1.04%) |
Nov 22, 2017 | 16.27 | 16.30 | 15.47 | 15.70 | 1,633,841 | -0.40(-2.51%) |
Nov 21, 2017 | 15.63 | 16.13 | 15.20 | 16.10 | 2,561,437 | +0.51(+3.27%) |
Nov 20, 2017 | 15.18 | 15.63 | 15.15 | 15.59 | 1,845,081 | +0.51(+3.38%) |
Nov 17, 2017 | 15.39 | 15.48 | 14.94 | 15.08 | 1,522,088 | -0.30(-1.94%) |
Nov 16, 2017 | 14.81 | 15.95 | 14.77 | 15.38 | 3,029,799 | +0.53(+3.56%) |
Nov 15, 2017 | 14.52 | 15.08 | 14.44 | 14.85 | 1,654,630 | -0.04(-0.26%) |
Nov 14, 2017 | 14.95 | 15.23 | 14.52 | 14.89 | 1,440,435 | -0.19(-1.28%) |
Nov 13, 2017 | 14.76 | 15.15 | 14.02 | 15.08 | 2,847,907 | +0.23(+1.55%) |
Nov 10, 2017 | 15.52 | 15.85 | 14.71 | 14.85 | 2,815,525 | -0.81(-5.16%) |
Nov 09, 2017 | 15.06 | 15.77 | 14.76 | 15.66 | 2,899,265 | +0.21(+1.37%) |
Nov 08, 2017 | 15.54 | 15.76 | 14.79 | 15.45 | 3,764,978 | -0.12(-0.74%) |
Nov 07, 2017 | 15.32 | 16.11 | 15.06 | 15.56 | 4,198,210 | +0.25(+1.63%) |
Nov 06, 2017 | 15.93 | 16.04 | 13.90 | 15.31 | 7,565,448 | -0.60(-3.75%) |
Nov 03, 2017 | 16.02 | 17.23 | 15.86 | 15.91 | 6,882,769 | +0.54(+3.50%) |
Nov 02, 2017 | 19.23 | 19.40 | 15.29 | 15.37 | 12,755,834 | -8.50(-35.62%) |
Nov 01, 2017 | 25.09 | 25.26 | 23.11 | 23.87 | 2,748,136 | -0.84(-3.39%) |
Oct 31, 2017 | 23.23 | 24.84 | 23.18 | 24.71 | 2,197,544 | +1.68(+7.31%) |
Oct 30, 2017 | 23.88 | 23.88 | 22.76 | 23.02 | 1,811,175 | -0.88(-3.70%) |
Oct 27, 2017 | 23.55 | 24.12 | 22.55 | 23.91 | 1,882,898 | +0.76(+3.28%) |
Oct 26, 2017 | 24.64 | 24.65 | 22.70 | 23.15 | 2,638,097 | -1.34(-5.46%) |
Oct 25, 2017 | 25.36 | 25.46 | 23.37 | 24.49 | 2,356,922 | -0.96(-3.78%) |
Oct 24, 2017 | 25.37 | 25.61 | 24.95 | 25.45 | 1,349,853 | +0.30(+1.19%) |
Oct 23, 2017 | 25.33 | 25.68 | 24.59 | 25.15 | 2,215,555 | +0.03(+0.11%) |
Oct 20, 2017 | 25.64 | 26.11 | 25.08 | 25.12 | 1,860,603 | -0.23(-0.91%) |
Oct 19, 2017 | 25.51 | 25.57 | 24.12 | 25.35 | 2,331,016 | -0.75(-2.87%) |
Oct 18, 2017 | 25.92 | 26.30 | 25.36 | 26.10 | 2,118,158 | +0.36(+1.38%) |
Oct 17, 2017 | 25.35 | 26.05 | 25.02 | 25.75 | 1,610,596 | +0.39(+1.56%) |
Oct 16, 2017 | 25.77 | 25.77 | 24.54 | 25.35 | 2,321,719 | +0.05(+0.19%) |
Oct 13, 2017 | 24.58 | 25.75 | 24.33 | 25.30 | 2,689,650 | +0.94(+3.87%) |
Oct 12, 2017 | 24.29 | 24.66 | 24.14 | 24.36 | 1,380,752 | +0.03(+0.12%) |
Oct 11, 2017 | 24.24 | 24.51 | 23.80 | 24.33 | 1,548,294 | -0.01(-0.04%) |
Oct 10, 2017 | 23.92 | 24.45 | 23.27 | 24.34 | 2,545,193 | +0.42(+1.77%) |
Oct 09, 2017 | 23.30 | 24.30 | 23.13 | 23.92 | 2,589,223 | +0.89(+3.88%) |
Oct 06, 2017 | 22.79 | 23.04 | 22.34 | 23.02 | 1,444,599 | -0.02(-0.08%) |
Oct 05, 2017 | 22.42 | 23.09 | 22.23 | 23.04 | 2,203,589 | +0.69(+3.10%) |
Oct 04, 2017 | 22.13 | 22.39 | 21.41 | 22.35 | 2,009,879 | +0.29(+1.31%) |
Oct 03, 2017 | 21.54 | 22.60 | 21.49 | 22.06 | 2,573,920 | +0.60(+2.78%) |
Oct 02, 2017 | 20.49 | 21.57 | 20.35 | 21.47 | 2,917,303 | +1.14(+5.63%) |
Sep 29, 2017 | 21.08 | 21.11 | 19.98 | 20.32 | 10,846,116 | -0.63(-2.98%) |
Sep 28, 2017 | 20.65 | 21.37 | 20.46 | 20.95 | 4,706,368 | +0.82(+4.06%) |
Sep 27, 2017 | 19.71 | 21.10 | 19.70 | 20.13 | 7,074,154 | +1.47(+7.89%) |
Sep 26, 2017 | 18.78 | 18.96 | 18.57 | 18.66 | 1,101,451 | +0.00(+0.00%) |
Sep 25, 2017 | 18.94 | 19.10 | 18.46 | 18.66 | 1,423,534 | -0.30(-1.57%) |
Sep 22, 2017 | 18.90 | 19.14 | 18.57 | 18.96 | 1,086,489 | +0.04(+0.20%) |
Sep 21, 2017 | 19.24 | 19.37 | 18.80 | 18.92 | 1,024,472 | -0.33(-1.70%) |
Sep 20, 2017 | 19.48 | 19.72 | 18.90 | 19.24 | 1,603,701 | -0.27(-1.38%) |
Sep 19, 2017 | 19.50 | 19.67 | 19.32 | 19.51 | 1,137,880 | +0.14(+0.74%) |
Sep 18, 2017 | 19.67 | 19.90 | 19.16 | 19.37 | 2,699,898 | -0.04(-0.20%) |
Sep 15, 2017 | 18.99 | 19.56 | 18.75 | 19.41 | 2,173,728 | +0.43(+2.28%) |
Sep 14, 2017 | 18.77 | 19.65 | 18.63 | 18.97 | 2,199,678 | +0.02(+0.10%) |
Sep 13, 2017 | 19.43 | 19.44 | 18.44 | 18.96 | 4,365,042 | -0.59(-3.00%) |
Sep 12, 2017 | 20.18 | 20.20 | 18.90 | 19.54 | 2,630,118 | -0.54(-2.68%) |
Sep 11, 2017 | 20.80 | 20.83 | 19.73 | 20.08 | 2,254,345 | +0.42(+2.15%) |
Sep 08, 2017 | 21.05 | 21.54 | 19.39 | 19.66 | 3,262,399 | -1.39(-6.62%) |
Sep 07, 2017 | 20.76 | 21.77 | 20.44 | 21.05 | 6,227,894 | -1.13(-5.12%) |
Sep 06, 2017 | 23.53 | 23.56 | 21.67 | 22.19 | 2,428,919 | -1.23(-5.26%) |
Sep 05, 2017 | 23.28 | 23.70 | 22.78 | 23.42 | 2,262,929 | -0.01(-0.04%) |
Sep 01, 2017 | 23.23 | 23.56 | 22.27 | 23.43 | 2,000,843 | +0.43(+1.88%) |
Aug 31, 2017 | 22.51 | 23.24 | 22.31 | 22.99 | 2,834,361 | +0.80(+3.60%) |
Aug 30, 2017 | 20.95 | 22.50 | 20.92 | 22.20 | 3,505,670 | +1.30(+6.21%) |
Aug 29, 2017 | 19.86 | 20.97 | 19.73 | 20.90 | 1,556,272 | +0.53(+2.60%) |
Aug 28, 2017 | 20.09 | 20.47 | 19.72 | 20.37 | 1,837,779 | +0.32(+1.58%) |
Aug 25, 2017 | 20.20 | 20.27 | 19.57 | 20.05 | 1,227,793 | -0.04(-0.19%) |
Aug 24, 2017 | 19.51 | 20.20 | 19.47 | 20.09 | 1,328,526 | +0.71(+3.67%) |
Aug 23, 2017 | 18.84 | 19.45 | 18.76 | 19.38 | 769,867 | +0.37(+1.92%) |
Aug 22, 2017 | 18.97 | 19.42 | 18.67 | 19.01 | 1,416,154 | +0.14(+0.76%) |
Aug 21, 2017 | 19.55 | 19.62 | 18.42 | 18.87 | 1,667,209 | -0.62(-3.16%) |
Aug 18, 2017 | 19.56 | 19.90 | 19.24 | 19.48 | 1,069,324 | -0.07(-0.34%) |
Aug 17, 2017 | 20.22 | 20.46 | 19.52 | 19.55 | 1,355,943 | -0.73(-3.60%) |
Aug 16, 2017 | 20.09 | 20.50 | 19.78 | 20.28 | 1,856,140 | +0.31(+1.54%) |
Aug 15, 2017 | 20.20 | 20.57 | 19.45 | 19.97 | 2,134,534 | -0.03(-0.14%) |
Aug 14, 2017 | 19.26 | 20.12 | 18.79 | 20.00 | 3,598,891 | +1.30(+6.94%) |
Aug 11, 2017 | 17.79 | 18.85 | 17.56 | 18.71 | 1,417,244 | +0.70(+3.90%) |
Aug 10, 2017 | 18.21 | 18.80 | 17.98 | 18.00 | 1,475,543 | -0.52(-2.80%) |
Aug 09, 2017 | 18.38 | 18.81 | 17.81 | 18.52 | 1,745,878 | -0.11(-0.57%) |
Aug 08, 2017 | 18.26 | 19.03 | 17.89 | 18.63 | 2,083,432 | +0.40(+2.22%) |
Aug 07, 2017 | 17.14 | 18.42 | 17.08 | 18.22 | 2,392,218 | +1.35(+7.98%) |
Aug 04, 2017 | 16.30 | 17.25 | 16.27 | 16.88 | 1,349,158 | +0.66(+4.09%) |
Aug 03, 2017 | 16.24 | 16.73 | 15.87 | 16.21 | 1,364,660 | +0.14(+0.90%) |
Aug 02, 2017 | 17.36 | 17.50 | 14.67 | 16.07 | 3,066,692 | -0.36(-2.17%) |
Aug 01, 2017 | 16.38 | 16.48 | 16.17 | 16.43 | 1,648,450 | +0.22(+1.37%) |
Jul 31, 2017 | 15.95 | 16.35 | 15.95 | 16.20 | 1,000,176 | +0.32(+2.00%) |
Jul 28, 2017 | 15.91 | 16.04 | 15.44 | 15.89 | 630,573 | -0.01(-0.06%) |
Jul 27, 2017 | 16.60 | 16.65 | 15.31 | 15.90 | 1,018,899 | -0.55(-3.33%) |
Jul 26, 2017 | 16.35 | 16.89 | 16.27 | 16.45 | 1,060,441 | +0.38(+2.33%) |
Jul 25, 2017 | 16.32 | 16.57 | 16.03 | 16.07 | 1,012,601 | -0.11(-0.65%) |
Jul 24, 2017 | 15.70 | 16.33 | 15.65 | 16.18 | 1,057,570 | +0.47(+3.00%) |
Jul 21, 2017 | 15.98 | 15.98 | 15.33 | 15.70 | 1,244,971 | -0.52(-3.20%) |
Jul 20, 2017 | 16.80 | 16.80 | 16.02 | 16.22 | 1,224,393 | -0.54(-3.21%) |
Jul 19, 2017 | 16.07 | 17.20 | 16.07 | 16.76 | 2,046,255 | +0.70(+4.37%) |
Jul 18, 2017 | 15.74 | 16.11 | 15.45 | 16.06 | 1,212,585 | +0.33(+2.08%) |
Jul 17, 2017 | 15.57 | 15.85 | 15.26 | 15.73 | 1,884,887 | +0.28(+1.80%) |
Jul 14, 2017 | 15.45 | 15.62 | 15.04 | 15.45 | 1,123,643 | -0.05(-0.31%) |
Jul 13, 2017 | 15.34 | 15.70 | 14.99 | 15.50 | 1,918,464 | +0.17(+1.13%) |
Jul 12, 2017 | 14.27 | 15.39 | 14.07 | 15.33 | 2,090,268 | +1.17(+8.29%) |
Jul 11, 2017 | 13.95 | 14.19 | 13.69 | 14.16 | 1,203,195 | +0.19(+1.38%) |
Jul 10, 2017 | 13.35 | 14.12 | 13.18 | 13.96 | 1,164,842 | +0.62(+4.61%) |
Jul 07, 2017 | 12.86 | 13.41 | 12.79 | 13.35 | 877,801 | +0.54(+4.20%) |
Jul 06, 2017 | 12.94 | 13.04 | 12.53 | 12.81 | 795,799 | -0.21(-1.62%) |
Jul 05, 2017 | 12.37 | 13.07 | 12.25 | 13.02 | 1,053,971 | +0.83(+6.78%) |
Jul 03, 2017 | 12.37 | 12.49 | 12.17 | 12.19 | 458,800 | -0.12(-0.94%) |
Jun 30, 2017 | 12.28 | 12.54 | 12.17 | 12.31 | 762,132 | +0.08(+0.63%) |
Jun 29, 2017 | 12.63 | 12.64 | 12.12 | 12.23 | 738,087 | -0.39(-3.12%) |
Jun 28, 2017 | 12.28 | 12.69 | 12.15 | 12.63 | 671,411 | +0.41(+3.39%) |
Jun 27, 2017 | 12.80 | 12.93 | 12.18 | 12.21 | 772,206 | -0.61(-4.73%) |
Jun 26, 2017 | 12.18 | 12.98 | 12.16 | 12.82 | 1,784,303 | +0.69(+5.71%) |
Jun 23, 2017 | 12.40 | 12.40 | 11.28 | 12.13 | 7,403,072 | -0.29(-2.32%) |
Jun 22, 2017 | 12.66 | 12.75 | 12.24 | 12.42 | 928,540 | -0.28(-2.20%) |
Jun 21, 2017 | 13.12 | 13.15 | 12.48 | 12.69 | 690,571 | -0.35(-2.65%) |
Jun 20, 2017 | 13.20 | 13.29 | 12.90 | 13.04 | 520,238 | -0.18(-1.38%) |
Jun 19, 2017 | 13.32 | 13.50 | 12.99 | 13.22 | 523,070 | +0.04(+0.29%) |
Jun 16, 2017 | 13.00 | 13.32 | 12.83 | 13.19 | 717,616 | +0.19(+1.48%) |
Jun 15, 2017 | 12.83 | 13.24 | 12.70 | 12.99 | 631,478 | -0.10(-0.73%) |
Jun 14, 2017 | 13.38 | 13.46 | 12.80 | 13.09 | 831,570 | -0.27(-2.02%) |
Jun 13, 2017 | 13.00 | 13.83 | 13.00 | 13.36 | 1,605,575 | +0.55(+4.28%) |
Jun 12, 2017 | 12.84 | 13.07 | 11.86 | 12.81 | 1,246,526 | -0.06(-0.45%) |
Jun 09, 2017 | 14.19 | 14.23 | 12.51 | 12.87 | 1,195,639 | -1.29(-9.10%) |
Jun 08, 2017 | 14.12 | 14.19 | 13.92 | 14.16 | 724,052 | +0.04(+0.27%) |
Jun 07, 2017 | 14.19 | 14.28 | 13.68 | 14.12 | 888,048 | -0.02(-0.14%) |
Jun 06, 2017 | 13.12 | 14.35 | 13.08 | 14.14 | 1,670,003 | +0.93(+7.06%) |
Jun 05, 2017 | 13.22 | 13.36 | 13.05 | 13.20 | 731,047 | -0.04(-0.29%) |
Jun 02, 2017 | 13.20 | 13.36 | 13.11 | 13.24 | 574,401 | +0.05(+0.36%) |