Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 11.73 | 11.80 | 11.52 | 11.52 | 12,782,444 | -0.24(-2.04%) |
Feb 27, 2018 | 12.10 | 12.15 | 11.71 | 11.76 | 22,418,084 | -0.46(-3.76%) |
Feb 26, 2018 | 12.20 | 12.28 | 12.14 | 12.22 | 15,320,320 | +0.04(+0.33%) |
Feb 23, 2018 | 12.45 | 12.46 | 12.11 | 12.18 | 20,523,380 | -0.30(-2.40%) |
Feb 22, 2018 | 12.45 | 12.48 | 12,925,883 | -0.18(-1.42%) | ||
Feb 21, 2018 | 12.90 | 12.98 | 12.64 | 12.66 | 15,558,021 | -0.19(-1.48%) |
Feb 20, 2018 | 13.00 | 13.05 | 12.81 | 12.85 | 11,527,486 | -0.33(-2.50%) |
Feb 16, 2018 | 13.18 | 13.18 | 13.18 | 0 | -0.16(-1.20%) | |
Feb 15, 2018 | 13.82 | 13.01 | 13.34 | 19,287,622 | -0.31(-2.27%) | |
Feb 14, 2018 | 13.18 | 13.85 | 13.18 | 13.65 | 17,465,544 | +0.43(+3.25%) |
Feb 13, 2018 | 13.35 | 13.36 | 13.09 | 13.22 | 9,462,250 | -0.04(-0.30%) |
Feb 12, 2018 | 13.14 | 13.40 | 13.05 | 13.26 | 15,174,933 | +0.20(+1.53%) |
Feb 09, 2018 | 13.17 | 13.20 | 12.60 | 13.06 | 19,854,442 | -0.17(-1.28%) |
Feb 08, 2018 | 13.41 | 13.50 | 13.28 | 13.23 | 15,192,330 | -0.16(-1.19%) |
Feb 07, 2018 | 13.36 | 13.64 | 13.30 | 13.39 | 12,350,081 | -0.10(-0.74%) |
Feb 06, 2018 | 13.57 | 13.71 | 13.30 | 13.49 | 15,561,217 | -0.27(-1.98%) |
Feb 05, 2018 | 13.82 | 13.86 | 13.45 | 13.76 | 17,217,036 | +0.02(+0.17%) |
Feb 02, 2018 | 14.20 | 14.21 | 13.68 | 13.74 | 16,664,796 | -0.68(-4.72%) |
Feb 01, 2018 | 14.27 | 14.44 | 14.21 | 14.42 | 7,320,759 | +0.04(+0.28%) |
Jan 31, 2018 | 14.38 | 14.53 | 14.15 | 14.38 | 13,304,384 | +0.07(+0.49%) |
Jan 30, 2018 | 14.42 | 14.53 | 14.18 | 14.31 | 9,914,720 | -0.04(-0.28%) |
Jan 29, 2018 | 14.64 | 14.65 | 14.32 | 14.35 | 10,505,624 | -0.40(-2.71%) |
Jan 26, 2018 | 14.77 | 14.91 | 14.69 | 14.75 | 7,925,009 | -0.05(-0.34%) |
Jan 25, 2018 | 15.14 | 15.18 | 14.65 | 14.80 | 16,462,985 | -0.25(-1.66%) |
Jan 24, 2018 | 15.17 | 15.52 | 15.03 | 15.05 | 17,781,368 | +0.22(+1.48%) |
Jan 23, 2018 | 14.47 | 14.93 | 14.34 | 14.83 | 11,923,616 | +0.32(+2.21%) |
Jan 22, 2018 | 14.39 | 14.57 | 14.30 | 14.51 | 8,736,615 | +0.14(+0.97%) |
Jan 19, 2018 | 14.42 | 14.50 | 14.35 | 14.37 | 7,325,949 | +0.09(+0.63%) |
Jan 18, 2018 | 14.72 | 14.72 | 14.25 | 14.28 | 15,304,074 | -0.34(-2.33%) |
Jan 17, 2018 | 15.10 | 15.12 | 14.55 | 14.62 | 18,191,012 | -0.58(-3.82%) |
Jan 16, 2018 | 15.31 | 15.38 | 14.93 | 15.20 | 18,438,948 | +0.08(+0.53%) |
Jan 12, 2018 | 15.12 | 15.12 | 15.12 | 0 | +0.47(+3.21%) | |
Jan 11, 2018 | 14.66 | 14.73 | 14.61 | 14.65 | 7,116,964 | +0.07(+0.48%) |
Jan 10, 2018 | 14.56 | 14.58 | 10,586,967 | +0.02(+0.14%) | ||
Jan 09, 2018 | 14.64 | 14.72 | 14.45 | 14.56 | 6,822,359 | -0.18(-1.22%) |
Jan 08, 2018 | 14.88 | 14.95 | 14.64 | 14.74 | 8,361,569 | -0.21(-1.40%) |
Jan 05, 2018 | 14.99 | 15.00 | 14.87 | 14.95 | 6,515,553 | -0.08(-0.53%) |
Jan 04, 2018 | 15.03 | 15.05 | 14.79 | 15.03 | 8,935,407 | +0.03(+0.20%) |
Jan 03, 2018 | 15.24 | 15.27 | 14.74 | 15.00 | 15,144,840 | -0.20(-1.32%) |
Jan 02, 2018 | 14.65 | 15.24 | 14.61 | 15.20 | 15,219,691 | +0.73(+5.04%) |
Dec 29, 2017 | 14.47 | 14.47 | 14.47 | 0 | +0.02(+0.14%) | |
Dec 28, 2017 | 14.54 | 14.58 | 14.34 | 14.45 | 6,382,315 | -0.04(-0.28%) |
Dec 27, 2017 | 14.60 | 14.60 | 14.42 | 14.49 | 6,466,574 | -0.08(-0.55%) |
Dec 26, 2017 | 14.50 | 14.68 | 14.48 | 14.57 | 4,843,044 | +0.10(+0.69%) |
Dec 22, 2017 | 14.47 | 14.54 | 14.40 | 14.47 | 5,193,256 | +0.04(+0.28%) |
Dec 21, 2017 | 14.40 | 14.54 | 14.34 | 14.43 | 6,958,474 | +0.01(+0.07%) |
Dec 20, 2017 | 14.33 | 14.49 | 14.29 | 14.42 | 7,993,696 | +0.17(+1.19%) |
Dec 19, 2017 | 14.29 | 14.39 | 14.18 | 14.25 | 6,932,183 | -0.07(-0.49%) |
Dec 18, 2017 | 14.15 | 14.46 | 14.14 | 14.32 | 9,864,086 | +0.26(+1.85%) |
Dec 15, 2017 | 14.24 | 14.25 | 14.04 | 14.06 | 17,874,946 | -0.11(-0.78%) |
Dec 14, 2017 | 14.09 | 14.30 | 14.00 | 14.17 | 10,953,284 | +0.06(+0.43%) |
Dec 13, 2017 | 13.68 | 14.18 | 13.64 | 14.11 | 15,742,612 | +0.47(+3.45%) |
Dec 12, 2017 | 13.62 | 13.68 | 13.47 | 13.64 | 8,130,588 | -0.01(-0.07%) |
Dec 11, 2017 | 13.66 | 13.84 | 13.57 | 13.65 | 11,628,291 | +0.00(+0.00%) |
Dec 08, 2017 | 13.70 | 13.87 | 13.60 | 13.65 | 9,484,702 | -0.01(-0.07%) |
Dec 07, 2017 | 13.29 | 13.75 | 13.28 | 13.66 | 10,980,547 | +0.11(+0.81%) |
Dec 06, 2017 | 13.74 | 13.75 | 13.54 | 13.55 | 11,321,701 | -0.22(-1.60%) |
Dec 05, 2017 | 13.86 | 13.89 | 13.64 | 13.77 | 12,467,294 | -0.14(-1.01%) |
Dec 04, 2017 | 14.03 | 14.05 | 13.88 | 13.91 | 11,352,855 | -0.16(-1.14%) |
Dec 01, 2017 | 13.77 | 14.22 | 13.72 | 14.07 | 16,541,709 | +0.29(+2.10%) |
Nov 30, 2017 | 13.75 | 13.95 | 13.46 | 13.78 | 19,867,668 | -0.25(-1.78%) |
Nov 29, 2017 | 14.07 | 14.20 | 13.98 | 14.03 | 9,092,271 | -0.14(-0.99%) |
Nov 28, 2017 | 14.27 | 14.38 | 14.15 | 14.17 | 8,153,462 | -0.08(-0.56%) |
Nov 27, 2017 | 14.30 | 14.35 | 14.19 | 14.25 | 9,002,511 | +0.15(+1.06%) |
Nov 24, 2017 | 14.26 | 14.33 | 14.10 | 14.10 | 8,630,124 | -0.04(-0.28%) |
Nov 22, 2017 | 13.99 | 14.22 | 13.94 | 14.14 | 9,986,673 | +0.22(+1.58%) |
Nov 21, 2017 | 13.92 | 14.07 | 13.89 | 13.92 | 6,288,291 | +0.02(+0.14%) |
Nov 20, 2017 | 14.03 | 14.11 | 13.88 | 13.90 | 7,840,686 | -0.17(-1.21%) |
Nov 17, 2017 | 13.95 | 14.14 | 13.88 | 14.07 | 9,326,739 | +0.15(+1.08%) |
Nov 16, 2017 | 13.95 | 14.01 | 13.88 | 13.92 | 7,437,284 | -0.03(-0.22%) |
Nov 15, 2017 | 14.10 | 14.18 | 13.91 | 13.95 | 10,757,923 | -0.06(-0.43%) |
Nov 14, 2017 | 13.84 | 14.07 | 13.84 | 14.01 | 7,613,151 | +0.06(+0.43%) |
Nov 13, 2017 | 13.97 | 14.02 | 13.93 | 13.95 | 7,348,035 | -0.03(-0.21%) |
Nov 10, 2017 | 14.10 | 14.14 | 13.90 | 13.98 | 7,187,425 | -0.13(-0.92%) |
Nov 09, 2017 | 14.06 | 14.13 | 13.95 | 14.11 | 8,247,745 | +0.12(+0.86%) |
Nov 08, 2017 | 14.10 | 14.15 | 13.97 | 13.99 | 7,315,839 | +0.00(+0.00%) |
Nov 07, 2017 | 13.98 | 14.06 | 13.92 | 13.99 | 6,311,076 | -0.02(-0.14%) |
Nov 06, 2017 | 14.05 | 14.15 | 13.94 | 14.01 | 10,089,089 | +0.01(+0.07%) |
Nov 03, 2017 | 14.13 | 14.15 | 13.80 | 14.00 | 12,157,870 | -0.10(-0.71%) |
Nov 02, 2017 | 14.18 | 14.36 | 14.05 | 14.10 | 13,358,973 | -0.12(-0.84%) |
Nov 01, 2017 | 14.52 | 14.56 | 14.21 | 14.22 | 12,455,952 | -0.23(-1.59%) |
Oct 31, 2017 | 14.61 | 14.62 | 14.41 | 14.45 | 10,108,637 | -0.24(-1.63%) |
Oct 30, 2017 | 14.66 | 14.88 | 14.56 | 14.69 | 9,338,300 | +0.01(+0.07%) |
Oct 27, 2017 | 14.58 | 14.78 | 14.54 | 14.68 | 13,197,295 | +0.17(+1.17%) |
Oct 26, 2017 | 15.52 | 15.59 | 14.45 | 14.51 | 28,278,776 | -1.24(-7.87%) |
Oct 25, 2017 | 15.90 | 15.98 | 15.64 | 15.75 | 17,014,168 | -0.10(-0.63%) |
Oct 24, 2017 | 16.07 | 16.10 | 15.80 | 15.85 | 13,377,036 | -0.30(-1.86%) |
Oct 23, 2017 | 15.94 | 16.22 | 15.94 | 16.15 | 7,436,306 | +0.12(+0.75%) |
Oct 20, 2017 | 16.04 | 16.13 | 15.93 | 16.03 | 8,863,488 | -0.07(-0.43%) |
Oct 19, 2017 | 16.25 | 16.30 | 16.06 | 16.10 | 8,168,148 | -0.07(-0.43%) |
Oct 18, 2017 | 16.15 | 16.28 | 16.07 | 16.17 | 6,209,098 | -0.05(-0.31%) |
Oct 17, 2017 | 16.14 | 16.25 | 16.02 | 16.22 | 7,918,643 | -0.02(-0.12%) |
Oct 16, 2017 | 16.68 | 16.69 | 16.18 | 16.24 | 9,897,438 | -0.43(-2.58%) |
Oct 13, 2017 | 16.78 | 16.84 | 16.62 | 16.67 | 6,146,102 | -0.01(-0.06%) |
Oct 12, 2017 | 16.75 | 16.82 | 16.61 | 16.68 | 5,666,524 | -0.08(-0.48%) |
Oct 11, 2017 | 16.71 | 16.79 | 16.51 | 16.76 | 6,751,899 | +0.11(+0.66%) |
Oct 10, 2017 | 16.81 | 16.83 | 16.65 | 16.65 | 4,837,238 | -0.05(-0.30%) |
Oct 09, 2017 | 16.67 | 16.79 | 16.66 | 16.70 | 5,412,158 | +0.11(+0.66%) |
Oct 06, 2017 | 16.38 | 16.65 | 16.20 | 16.59 | 6,364,400 | +0.17(+1.04%) |
Oct 05, 2017 | 16.46 | 16.50 | 16.36 | 16.42 | 4,935,493 | +0.00(+0.00%) |
Oct 04, 2017 | 16.42 | 16.47 | 16.28 | 16.42 | 5,340,514 | +0.15(+0.92%) |
Oct 03, 2017 | 16.09 | 16.38 | 16.09 | 16.27 | 8,041,641 | +0.16(+0.99%) |
Oct 02, 2017 | 16.03 | 16.15 | 15.95 | 16.11 | 7,997,516 | +0.02(+0.12%) |
Sep 29, 2017 | 16.20 | 16.24 | 16.06 | 16.09 | 6,429,354 | -0.11(-0.68%) |
Sep 28, 2017 | 16.27 | 16.34 | 16.18 | 16.20 | 5,594,993 | -0.04(-0.25%) |
Sep 27, 2017 | 16.38 | 16.22 | 16.24 | 7,667,869 | -0.18(-1.10%) | |
Sep 26, 2017 | 16.44 | 16.61 | 16.37 | 16.42 | 7,781,037 | -0.17(-1.02%) |
Sep 25, 2017 | 16.34 | 16.61 | 16.25 | 16.59 | 7,705,192 | +0.23(+1.41%) |
Sep 22, 2017 | 16.46 | 16.48 | 16.26 | 16.36 | 7,222,523 | +0.03(+0.18%) |
Sep 21, 2017 | 16.21 | 16.55 | 16.16 | 16.33 | 7,733,488 | -0.14(-0.85%) |
Sep 20, 2017 | 16.94 | 17.07 | 16.32 | 16.47 | 11,941,904 | -0.43(-2.54%) |
Sep 19, 2017 | 16.98 | 17.02 | 16.70 | 16.90 | 7,934,676 | -0.02(-0.12%) |
Sep 18, 2017 | 17.03 | 17.14 | 16.87 | 16.92 | 8,247,814 | -0.38(-2.20%) |
Sep 15, 2017 | 17.20 | 17.34 | 17.07 | 17.30 | 11,020,099 | +0.16(+0.93%) |
Sep 14, 2017 | 17.04 | 17.17 | 16.87 | 17.14 | 10,669,565 | +0.04(+0.23%) |
Sep 13, 2017 | 17.41 | 17.42 | 17.07 | 17.10 | 8,893,485 | -0.33(-1.89%) |
Sep 12, 2017 | 17.32 | 17.48 | 17.10 | 17.43 | 6,996,618 | +0.02(+0.11%) |
Sep 11, 2017 | 17.52 | 17.76 | 17.39 | 17.41 | 9,805,777 | -0.40(-2.25%) |
Sep 08, 2017 | 17.98 | 18.03 | 17.63 | 17.81 | 10,512,344 | -0.19(-1.06%) |
Sep 07, 2017 | 18.07 | 18.24 | 17.96 | 18.00 | 11,998,586 | +0.15(+0.84%) |
Sep 06, 2017 | 18.14 | 18.30 | 17.75 | 17.85 | 12,367,761 | -0.37(-2.03%) |
Sep 05, 2017 | 18.29 | 18.35 | 18.11 | 18.22 | 11,175,625 | +0.11(+0.61%) |
Sep 01, 2017 | 18.16 | 18.18 | 17.82 | 18.11 | 8,311,719 | +0.12(+0.67%) |
Aug 31, 2017 | 17.76 | 18.07 | 17.69 | 17.99 | 9,123,870 | +0.24(+1.35%) |
Aug 30, 2017 | 17.73 | 18.04 | 17.65 | 17.75 | 9,593,990 | -0.07(-0.39%) |
Aug 29, 2017 | 18.01 | 18.09 | 17.59 | 17.82 | 15,182,243 | +0.15(+0.85%) |
Aug 28, 2017 | 17.25 | 17.69 | 17.19 | 17.67 | 12,068,358 | +0.53(+3.09%) |
Aug 25, 2017 | 17.12 | 17.23 | 16.96 | 17.14 | 6,884,130 | +0.09(+0.53%) |
Aug 24, 2017 | 16.97 | 17.13 | 16.93 | 17.05 | 5,666,531 | +0.03(+0.18%) |
Aug 23, 2017 | 16.93 | 17.04 | 16.82 | 17.02 | 6,610,130 | +0.16(+0.95%) |
Aug 22, 2017 | 16.86 | 16.93 | 16.78 | 16.86 | 6,047,779 | -0.05(-0.30%) |
Aug 21, 2017 | 16.71 | 16.99 | 16.71 | 16.91 | 8,304,839 | +0.27(+1.62%) |
Aug 18, 2017 | 17.10 | 17.27 | 16.59 | 16.64 | 13,798,715 | -0.21(-1.25%) |
Aug 17, 2017 | 16.99 | 17.02 | 16.73 | 16.85 | 7,042,354 | -0.06(-0.35%) |
Aug 16, 2017 | 16.59 | 17.00 | 16.50 | 16.91 | 9,399,317 | +0.36(+2.18%) |
Aug 15, 2017 | 16.42 | 16.67 | 16.39 | 16.55 | 5,848,363 | -0.17(-1.02%) |
Aug 14, 2017 | 16.71 | 16.85 | 16.61 | 16.72 | 7,728,037 | -0.32(-1.88%) |
Aug 11, 2017 | 17.01 | 17.18 | 16.87 | 17.04 | 12,103,091 | -0.03(-0.18%) |
Aug 10, 2017 | 16.99 | 17.13 | 16.95 | 17.07 | 11,565,947 | +0.34(+2.03%) |
Aug 09, 2017 | 16.84 | 16.90 | 16.55 | 16.73 | 12,173,509 | +0.23(+1.39%) |
Aug 08, 2017 | 16.67 | 16.69 | 16.34 | 16.50 | 9,158,683 | -0.07(-0.42%) |
Aug 07, 2017 | 16.64 | 16.77 | 16.51 | 16.57 | 6,648,453 | -0.04(-0.24%) |
Aug 04, 2017 | 16.93 | 17.06 | 16.53 | 16.61 | 10,882,842 | -0.45(-2.64%) |
Aug 03, 2017 | 17.14 | 17.31 | 17.03 | 17.06 | 8,914,050 | -0.08(-0.47%) |
Aug 02, 2017 | 17.13 | 17.31 | 17.09 | 17.14 | 12,763,489 | -0.10(-0.58%) |
Aug 01, 2017 | 16.79 | 17.41 | 16.65 | 17.24 | 16,846,280 | +0.33(+1.95%) |
Jul 31, 2017 | 16.81 | 17.08 | 16.70 | 16.91 | 9,529,370 | +0.04(+0.24%) |
Jul 28, 2017 | 16.68 | 16.93 | 16.55 | 16.87 | 12,819,109 | +0.34(+2.06%) |
Jul 27, 2017 | 16.54 | 17.12 | 16.41 | 16.53 | 18,850,984 | +0.29(+1.79%) |
Jul 26, 2017 | 15.90 | 16.37 | 15.81 | 16.24 | 18,434,594 | +0.20(+1.25%) |
Jul 25, 2017 | 15.44 | 16.09 | 15.44 | 16.04 | 24,808,752 | +0.61(+3.95%) |
Jul 24, 2017 | 16.23 | 16.23 | 15.40 | 15.43 | 16,664,952 | -0.76(-4.69%) |
Jul 21, 2017 | 16.43 | 16.47 | 16.11 | 16.19 | 10,269,629 | -0.13(-0.80%) |
Jul 20, 2017 | 16.10 | 16.41 | 16.05 | 16.32 | 10,836,505 | +0.19(+1.18%) |
Jul 19, 2017 | 16.12 | 16.23 | 16.02 | 16.13 | 6,255,116 | +0.02(+0.12%) |
Jul 18, 2017 | 16.30 | 16.32 | 16.09 | 16.11 | 7,170,234 | +0.03(+0.19%) |
Jul 17, 2017 | 16.14 | 16.27 | 16.06 | 16.08 | 7,245,903 | +0.09(+0.56%) |
Jul 14, 2017 | 15.97 | 16.16 | 15.94 | 15.99 | 10,300,505 | +0.28(+1.78%) |
Jul 13, 2017 | 15.90 | 15.98 | 15.69 | 15.71 | 7,448,553 | -0.15(-0.95%) |
Jul 12, 2017 | 15.99 | 16.08 | 15.72 | 15.86 | 10,773,594 | -0.04(-0.25%) |
Jul 11, 2017 | 15.77 | 15.93 | 15.55 | 15.90 | 7,142,344 | +0.08(+0.51%) |
Jul 10, 2017 | 15.28 | 15.86 | 15.25 | 15.82 | 10,487,420 | +0.47(+3.06%) |
Jul 07, 2017 | 15.60 | 15.66 | 15.28 | 15.35 | 13,831,447 | -0.31(-1.98%) |
Jul 06, 2017 | 15.83 | 15.86 | 15.60 | 15.66 | 10,408,358 | -0.28(-1.76%) |
Jul 05, 2017 | 15.62 | 15.98 | 15.51 | 15.94 | 11,024,697 | +0.33(+2.11%) |
Jul 03, 2017 | 15.58 | 15.70 | 15.41 | 15.61 | 7,223,932 | -0.30(-1.89%) |
Jun 30, 2017 | 15.88 | 16.01 | 15.78 | 15.91 | 8,842,355 | +0.01(+0.06%) |
Jun 29, 2017 | 16.13 | 16.13 | 15.70 | 15.90 | 11,364,059 | -0.23(-1.43%) |
Jun 28, 2017 | 16.27 | 16.27 | 15.91 | 16.13 | 8,062,289 | +0.05(+0.31%) |
Jun 27, 2017 | 16.52 | 16.59 | 16.04 | 16.08 | 9,864,265 | -0.26(-1.59%) |
Jun 26, 2017 | 16.29 | 16.50 | 16.27 | 16.34 | 6,913,111 | -0.14(-0.85%) |
Jun 23, 2017 | 16.35 | 16.50 | 16.24 | 16.48 | 10,558,963 | +0.39(+2.42%) |
Jun 22, 2017 | 15.97 | 16.15 | 15.88 | 16.09 | 9,764,720 | +0.35(+2.22%) |
Jun 21, 2017 | 15.67 | 15.77 | 15.53 | 15.74 | 6,275,719 | +0.16(+1.03%) |
Jun 20, 2017 | 15.71 | 15.72 | 15.51 | 15.58 | 9,129,023 | -0.12(-0.76%) |
Jun 19, 2017 | 15.61 | 15.85 | 15.60 | 15.70 | 8,616,461 | +0.01(+0.06%) |
Jun 16, 2017 | 15.69 | 15.81 | 15.55 | 15.69 | 13,103,582 | +0.05(+0.32%) |
Jun 15, 2017 | 15.63 | 15.86 | 15.53 | 15.64 | 17,600,944 | -0.31(-1.94%) |
Jun 14, 2017 | 16.53 | 16.59 | 15.93 | 15.95 | 19,222,368 | -0.38(-2.33%) |
Jun 13, 2017 | 16.32 | 16.44 | 16.20 | 16.33 | 8,257,712 | -0.07(-0.43%) |
Jun 12, 2017 | 16.24 | 16.53 | 16.23 | 16.40 | 8,995,013 | +0.08(+0.49%) |
Jun 09, 2017 | 16.37 | 16.48 | 16.26 | 16.32 | 12,561,293 | -0.32(-1.92%) |
Jun 08, 2017 | 16.82 | 16.83 | 16.42 | 16.64 | 11,668,804 | -0.25(-1.48%) |
Jun 07, 2017 | 16.96 | 16.98 | 16.73 | 16.89 | 11,605,953 | -0.15(-0.88%) |
Jun 06, 2017 | 16.51 | 17.04 | 16.49 | 17.04 | 18,433,972 | +0.85(+5.25%) |
Jun 05, 2017 | 16.24 | 16.31 | 16.05 | 16.19 | 6,869,244 | -0.01(-0.06%) |
Jun 02, 2017 | 16.45 | 16.61 | 16.20 | 16.20 | 11,906,261 | -0.04(-0.25%) |
Jun 01, 2017 | 16.31 | 16.43 | 16.23 | 16.24 | 9,919,741 | -0.30(-1.81%) |
May 31, 2017 | 16.47 | 16.71 | 16.33 | 16.54 | 16,226,453 | +0.12(+0.73%) |
May 30, 2017 | 16.35 | 16.61 | 16.34 | 16.42 | 9,004,114 | +0.04(+0.24%) |
May 26, 2017 | 16.49 | 16.54 | 16.22 | 16.38 | 11,784,677 | +0.09(+0.55%) |
May 25, 2017 | 16.60 | 16.61 | 16.23 | 16.29 | 13,912,265 | -0.42(-2.51%) |
May 24, 2017 | 16.47 | 16.74 | 16.30 | 16.71 | 13,396,615 | +0.29(+1.77%) |
May 23, 2017 | 16.91 | 17.09 | 16.41 | 16.42 | 12,352,611 | -0.46(-2.73%) |
May 22, 2017 | 16.80 | 17.00 | 16.71 | 16.88 | 8,422,954 | +0.23(+1.38%) |
May 19, 2017 | 16.75 | 16.76 | 16.50 | 16.65 | 11,953,621 | +0.14(+0.85%) |
May 18, 2017 | 17.06 | 17.07 | 16.50 | 16.51 | 14,175,619 | -0.60(-3.51%) |
May 17, 2017 | 17.34 | 17.38 | 16.89 | 17.11 | 21,327,642 | +0.15(+0.88%) |
May 16, 2017 | 17.01 | 17.05 | 16.89 | 16.96 | 10,009,294 | +0.06(+0.36%) |
May 15, 2017 | 17.08 | 17.11 | 16.77 | 16.90 | 9,868,825 | +0.03(+0.18%) |
May 12, 2017 | 16.83 | 16.95 | 16.71 | 16.87 | 10,704,956 | +0.17(+1.02%) |
May 11, 2017 | 16.47 | 16.84 | 16.39 | 16.70 | 14,670,379 | +0.31(+1.89%) |
May 10, 2017 | 16.47 | 16.54 | 16.29 | 16.39 | 11,237,548 | +0.11(+0.68%) |
May 09, 2017 | 16.18 | 16.30 | 16.03 | 16.28 | 11,220,052 | +0.02(+0.12%) |
May 08, 2017 | 16.23 | 16.29 | 15.98 | 16.26 | 10,650,897 | +0.11(+0.68%) |
May 05, 2017 | 16.26 | 16.36 | 16.10 | 16.15 | 13,008,010 | +0.15(+0.94%) |
May 04, 2017 | 16.00 | 16.13 | 15.86 | 16.00 | 13,131,256 | -0.21(-1.30%) |
May 03, 2017 | 16.37 | 16.51 | 16.18 | 16.21 | 16,053,051 | -0.20(-1.22%) |
May 02, 2017 | 16.35 | 16.53 | 16.24 | 16.41 | 12,833,316 | +0.05(+0.31%) |
May 01, 2017 | 16.59 | 16.78 | 16.31 | 16.36 | 14,705,652 | -0.36(-2.15%) |
Apr 28, 2017 | 16.80 | 17.02 | 16.69 | 16.72 | 16,586,969 | +0.01(+0.06%) |
Apr 27, 2017 | 16.91 | 16.99 | 16.57 | 16.71 | 20,269,612 | -0.25(-1.47%) |
Apr 26, 2017 | 17.12 | 17.12 | 16.59 | 16.96 | 24,478,912 | +0.07(+0.41%) |
Apr 25, 2017 | 18.19 | 18.21 | 16.86 | 16.89 | 51,400,292 | -2.15(-11.29%) |
Apr 24, 2017 | 18.92 | 19.26 | 18.82 | 19.04 | 14,303,853 | -0.19(-0.99%) |
Apr 21, 2017 | 19.15 | 19.38 | 19.00 | 19.23 | 10,490,371 | +0.03(+0.16%) |
Apr 20, 2017 | 19.06 | 19.28 | 18.80 | 19.20 | 11,576,276 | +0.29(+1.53%) |
Apr 19, 2017 | 19.49 | 19.65 | 18.78 | 18.91 | 18,922,142 | -0.80(-4.06%) |
Apr 18, 2017 | 19.86 | 19.86 | 19.54 | 19.71 | 10,328,029 | -0.13(-0.66%) |
Apr 17, 2017 | 19.88 | 20.04 | 19.75 | 19.84 | 7,013,872 | +0.01(+0.05%) |
Apr 13, 2017 | 20.30 | 20.32 | 19.81 | 19.83 | 15,723,473 | -0.39(-1.93%) |
Apr 12, 2017 | 20.05 | 20.36 | 19.86 | 20.22 | 13,972,825 | +0.13(+0.65%) |
Apr 11, 2017 | 19.76 | 20.12 | 19.64 | 20.09 | 17,831,146 | +0.62(+3.18%) |
Apr 10, 2017 | 19.10 | 19.53 | 18.89 | 19.47 | 9,792,100 | +0.33(+1.72%) |
Apr 07, 2017 | 19.68 | 19.71 | 18.94 | 19.14 | 12,943,215 | -0.14(-0.73%) |
Apr 06, 2017 | 19.37 | 19.39 | 19.15 | 19.28 | 7,323,529 | -0.08(-0.41%) |
Apr 05, 2017 | 19.18 | 19.54 | 19.02 | 19.36 | 9,586,204 | -0.10(-0.51%) |
Apr 04, 2017 | 19.42 | 19.53 | 19.33 | 19.46 | 6,834,703 | +0.15(+0.78%) |
Apr 03, 2017 | 18.99 | 19.32 | 18.92 | 19.31 | 6,702,637 | +0.32(+1.69%) |
Mar 31, 2017 | 18.88 | 19.25 | 18.78 | 18.99 | 8,676,734 | +0.15(+0.80%) |
Mar 30, 2017 | 19.06 | 19.18 | 18.69 | 18.84 | 8,694,034 | -0.35(-1.82%) |
Mar 29, 2017 | 19.00 | 19.22 | 18.92 | 19.19 | 7,267,372 | +0.11(+0.58%) |
Mar 28, 2017 | 19.52 | 19.75 | 19.01 | 19.08 | 11,304,275 | -0.52(-2.65%) |
Mar 27, 2017 | 19.62 | 19.77 | 19.39 | 19.60 | 10,211,219 | +0.39(+2.03%) |
Mar 24, 2017 | 19.26 | 19.41 | 19.17 | 19.21 | 6,517,621 | -0.16(-0.83%) |
Mar 23, 2017 | 19.55 | 19.65 | 19.07 | 19.37 | 11,470,057 | -0.11(-0.56%) |
Mar 22, 2017 | 19.66 | 19.77 | 19.31 | 19.48 | 9,931,526 | +0.03(+0.15%) |
Mar 21, 2017 | 19.11 | 19.59 | 19.09 | 19.45 | 14,113,802 | +0.39(+2.05%) |
Mar 20, 2017 | 18.93 | 19.11 | 18.82 | 19.06 | 7,936,154 | +0.21(+1.11%) |
Mar 17, 2017 | 19.03 | 19.24 | 18.75 | 18.85 | 15,091,460 | -0.06(-0.32%) |
Mar 16, 2017 | 19.44 | 19.50 | 18.86 | 18.91 | 15,765,785 | -0.11(-0.58%) |
Mar 15, 2017 | 17.95 | 19.07 | 17.70 | 19.02 | 23,302,672 | +1.22(+6.85%) |
Mar 14, 2017 | 18.23 | 18.50 | 17.72 | 17.80 | 12,902,396 | -0.47(-2.57%) |
Mar 13, 2017 | 18.38 | 18.39 | 18.04 | 18.27 | 9,828,059 | +0.07(+0.38%) |
Mar 10, 2017 | 17.83 | 18.29 | 17.75 | 18.20 | 12,913,701 | +0.48(+2.71%) |
Mar 09, 2017 | 17.78 | 17.97 | 17.67 | 17.72 | 8,733,717 | -0.10(-0.56%) |
Mar 08, 2017 | 17.56 | 17.99 | 17.35 | 17.82 | 13,072,269 | +0.05(+0.28%) |
Mar 07, 2017 | 17.80 | 17.99 | 17.59 | 17.77 | 13,903,070 | -0.25(-1.39%) |
Mar 06, 2017 | 18.21 | 18.24 | 17.82 | 18.02 | 13,078,226 | -0.22(-1.21%) |
Mar 03, 2017 | 17.91 | 18.43 | 17.76 | 18.24 | 21,509,970 | +0.20(+1.11%) |
Mar 02, 2017 | 18.39 | 18.51 | 17.92 | 18.04 | 32,725,420 | -0.87(-4.60%) |