Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 16.43 | 16.43 | 15.73 | 15.75 | 3,701,903 | -0.69(-4.17%) |
Apr 27, 2018 | 15.91 | 16.54 | 15.91 | 16.43 | 3,796,653 | +0.48(+3.00%) |
Apr 26, 2018 | 16.07 | 16.19 | 15.81 | 15.96 | 4,153,592 | -0.04(-0.23%) |
Apr 25, 2018 | 15.85 | 16.07 | 15.63 | 15.99 | 3,125,971 | +0.20(+1.26%) |
Apr 24, 2018 | 15.48 | 15.81 | 15.45 | 15.79 | 4,571,147 | +0.14(+0.86%) |
Apr 23, 2018 | 15.52 | 15.78 | 15.49 | 15.66 | 4,097,068 | +0.20(+1.28%) |
Apr 20, 2018 | 16.00 | 16.05 | 15.43 | 15.46 | 5,389,403 | -0.51(-3.16%) |
Apr 19, 2018 | 16.31 | 16.34 | 15.66 | 15.97 | 5,234,248 | -0.38(-2.32%) |
Apr 18, 2018 | 15.76 | 16.79 | 15.65 | 16.34 | 14,026,979 | +0.58(+3.66%) |
Apr 17, 2018 | 15.83 | 15.95 | 15.68 | 15.77 | 7,415,979 | -0.01(-0.06%) |
Apr 16, 2018 | 15.64 | 15.92 | 15.61 | 15.78 | 8,897,976 | +0.19(+1.22%) |
Apr 13, 2018 | 15.59 | 15.79 | 15.52 | 15.59 | 11,157,629 | +0.06(+0.41%) |
Apr 12, 2018 | 16.28 | 16.42 | 15.51 | 15.52 | 42,651,320 | -3.87(-19.95%) |
Apr 11, 2018 | 19.13 | 19.51 | 19.04 | 19.39 | 10,786,350 | +0.24(+1.27%) |
Apr 10, 2018 | 18.75 | 19.18 | 18.37 | 19.15 | 5,315,525 | +0.37(+1.97%) |
Apr 09, 2018 | 19.15 | 19.21 | 18.61 | 18.78 | 4,988,449 | -0.16(-0.86%) |
Apr 06, 2018 | 19.29 | 19.51 | 18.78 | 18.94 | 4,375,464 | -0.49(-2.51%) |
Apr 05, 2018 | 19.42 | 19.61 | 19.07 | 19.43 | 3,254,810 | +0.04(+0.19%) |
Apr 04, 2018 | 18.37 | 19.48 | 18.37 | 19.39 | 3,798,694 | +0.81(+4.37%) |
Apr 03, 2018 | 18.33 | 18.80 | 18.27 | 18.58 | 3,071,002 | +0.32(+1.78%) |
Apr 02, 2018 | 18.96 | 19.11 | 18.07 | 18.26 | 3,558,698 | -0.68(-3.57%) |
Mar 29, 2018 | 18.93 | 18.93 | 18.93 | 0 | +0.34(+1.84%) | |
Mar 28, 2018 | 18.31 | 18.76 | 18.18 | 18.59 | 3,333,238 | +0.32(+1.78%) |
Mar 27, 2018 | 19.09 | 19.11 | 18.22 | 18.27 | 4,564,861 | -0.74(-3.89%) |
Mar 26, 2018 | 19.45 | 19.63 | 18.66 | 19.01 | 4,069,831 | -0.21(-1.08%) |
Mar 23, 2018 | 19.28 | 19.74 | 19.20 | 19.21 | 2,489,441 | -0.02(-0.09%) |
Mar 22, 2018 | 19.57 | 19.75 | 19.23 | 19.23 | 1,957,435 | -0.51(-2.60%) |
Mar 21, 2018 | 19.66 | 20.03 | 19.60 | 19.75 | 2,682,809 | +0.13(+0.64%) |
Mar 20, 2018 | 20.15 | 20.28 | 19.56 | 19.62 | 2,879,437 | -0.46(-2.29%) |
Mar 19, 2018 | 20.03 | 20.30 | 19.83 | 20.08 | 3,776,343 | +0.01(+0.04%) |
Mar 16, 2018 | 19.69 | 20.44 | 19.64 | 20.07 | 6,202,011 | +0.34(+1.74%) |
Mar 15, 2018 | 20.14 | 20.25 | 19.66 | 19.73 | 1,508,418 | -0.28(-1.40%) |
Mar 14, 2018 | 20.21 | 20.24 | 19.83 | 20.01 | 1,952,093 | -0.15(-0.76%) |
Mar 13, 2018 | 20.40 | 20.54 | 20.09 | 20.16 | 2,548,715 | -0.15(-0.75%) |
Mar 12, 2018 | 20.12 | 20.86 | 20.12 | 20.31 | 3,892,587 | +0.19(+0.93%) |
Mar 09, 2018 | 19.60 | 20.30 | 19.52 | 20.12 | 2,944,042 | +0.64(+3.26%) |
Mar 08, 2018 | 19.69 | 19.84 | 19.42 | 19.49 | 1,723,660 | -0.13(-0.64%) |
Mar 07, 2018 | 20.21 | 19.54 | 19.61 | 2,780,129 | -0.47(-2.32%) | |
Mar 06, 2018 | 19.68 | 20.13 | 19.62 | 20.08 | 1,941,357 | +0.42(+2.14%) |
Mar 05, 2018 | 19.56 | 20.03 | 19.39 | 19.66 | 4,853,479 | +0.10(+0.50%) |
Mar 02, 2018 | 18.63 | 19.64 | 18.56 | 19.56 | 3,507,037 | +0.68(+3.61%) |
Mar 01, 2018 | 19.19 | 19.26 | 18.48 | 18.88 | 3,941,703 | -0.33(-1.73%) |
Feb 28, 2018 | 19.19 | 19.49 | 18.83 | 19.21 | 3,420,095 | +0.07(+0.37%) |
Feb 27, 2018 | 19.51 | 20.08 | 19.13 | 19.14 | 2,659,396 | -0.31(-1.61%) |
Feb 26, 2018 | 19.70 | 19.77 | 19.28 | 19.45 | 3,666,774 | -0.23(-1.18%) |
Feb 23, 2018 | 19.57 | 19.70 | 19.31 | 19.68 | 2,752,300 | +0.30(+1.57%) |
Feb 22, 2018 | 19.21 | 19.38 | 3,426,174 | -0.50(-2.52%) | ||
Feb 21, 2018 | 19.80 | 20.20 | 19.71 | 19.88 | 2,690,303 | +0.12(+0.59%) |
Feb 20, 2018 | 20.34 | 20.47 | 19.73 | 19.77 | 3,047,884 | -0.75(-3.67%) |
Feb 16, 2018 | 20.52 | 20.52 | 20.52 | 0 | -0.04(-0.22%) | |
Feb 15, 2018 | 20.60 | 20.97 | 20.43 | 20.56 | 3,697,825 | +0.14(+0.70%) |
Feb 14, 2018 | 19.28 | 20.46 | 19.26 | 20.42 | 4,177,210 | +0.99(+5.12%) |
Feb 13, 2018 | 19.41 | 19.47 | 18.97 | 19.42 | 2,980,091 | +0.00(+0.00%) |
Feb 12, 2018 | 19.59 | 19.71 | 18.91 | 19.42 | 3,110,446 | -0.07(-0.37%) |
Feb 09, 2018 | 19.72 | 19.89 | 18.76 | 19.50 | 3,598,038 | -0.05(-0.27%) |
Feb 08, 2018 | 20.06 | 19.22 | 19.55 | 4,261,588 | -0.32(-1.62%) | |
Feb 07, 2018 | 18.91 | 20.06 | 18.82 | 19.87 | 4,802,637 | +0.93(+4.92%) |
Feb 06, 2018 | 18.09 | 19.00 | 17.78 | 18.94 | 5,864,864 | +0.24(+1.29%) |
Feb 05, 2018 | 19.23 | 19.54 | 18.48 | 18.70 | 4,772,890 | -0.73(-3.74%) |
Feb 02, 2018 | 20.15 | 20.33 | 19.25 | 19.42 | 5,494,717 | -0.92(-4.54%) |
Feb 01, 2018 | 20.53 | 20.53 | 20.11 | 20.35 | 4,745,641 | -0.33(-1.60%) |
Jan 31, 2018 | 20.62 | 20.84 | 20.41 | 20.68 | 5,110,549 | +0.08(+0.39%) |
Jan 30, 2018 | 20.16 | 20.60 | 19.90 | 20.60 | 4,634,011 | +0.25(+1.23%) |
Jan 29, 2018 | 20.18 | 20.39 | 19.67 | 20.35 | 3,298,861 | +0.16(+0.80%) |
Jan 26, 2018 | 19.77 | 20.22 | 19.17 | 20.19 | 6,309,919 | -0.45(-2.17%) |
Jan 25, 2018 | 21.17 | 21.32 | 20.50 | 20.63 | 2,814,739 | -0.40(-1.92%) |
Jan 24, 2018 | 21.39 | 21.57 | 20.77 | 21.04 | 3,134,525 | -0.43(-2.00%) |
Jan 23, 2018 | 21.33 | 21.49 | 20.96 | 21.47 | 2,529,318 | +0.11(+0.50%) |
Jan 22, 2018 | 21.29 | 21.49 | 21.07 | 21.36 | 3,305,409 | +0.11(+0.51%) |
Jan 19, 2018 | 20.70 | 21.27 | 20.56 | 21.25 | 3,412,182 | +0.46(+2.20%) |
Jan 18, 2018 | 20.93 | 21.04 | 20.66 | 20.80 | 4,148,667 | -0.17(-0.81%) |
Jan 17, 2018 | 20.65 | 21.27 | 20.40 | 20.97 | 5,178,980 | +0.35(+1.70%) |
Jan 16, 2018 | 20.65 | 20.97 | 20.60 | 20.62 | 6,671,130 | +0.17(+0.83%) |
Jan 12, 2018 | 20.45 | 20.45 | 20.45 | 0 | +0.74(+3.77%) | |
Jan 11, 2018 | 19.20 | 19.83 | 19.09 | 19.70 | 3,352,996 | +0.61(+3.19%) |
Jan 10, 2018 | 19.27 | 19.09 | 4,547,135 | -0.04(-0.23%) | ||
Jan 09, 2018 | 19.25 | 19.58 | 19.13 | 19.14 | 4,271,928 | -0.07(-0.37%) |
Jan 08, 2018 | 19.12 | 19.52 | 18.90 | 19.21 | 5,668,873 | +0.09(+0.47%) |
Jan 05, 2018 | 19.42 | 19.66 | 19.07 | 19.12 | 6,784,308 | -0.27(-1.39%) |
Jan 04, 2018 | 19.68 | 19.79 | 19.01 | 19.39 | 4,903,490 | -0.21(-1.10%) |
Jan 03, 2018 | 19.97 | 20.07 | 19.56 | 19.60 | 4,208,558 | -0.37(-1.84%) |
Jan 02, 2018 | 19.74 | 20.29 | 19.74 | 19.97 | 5,582,913 | +0.27(+1.36%) |
Dec 29, 2017 | 19.70 | 19.70 | 19.70 | 0 | -0.62(-3.04%) | |
Dec 28, 2017 | 20.53 | 20.55 | 20.10 | 20.32 | 3,944,472 | -0.22(-1.09%) |
Dec 27, 2017 | 20.69 | 20.94 | 20.42 | 20.54 | 4,365,783 | -0.19(-0.91%) |
Dec 26, 2017 | 20.28 | 20.77 | 20.11 | 20.73 | 5,673,506 | +0.64(+3.17%) |
Dec 22, 2017 | 19.28 | 20.34 | 19.08 | 20.10 | 12,361,652 | +0.83(+4.30%) |
Dec 21, 2017 | 20.46 | 20.71 | 18.93 | 19.27 | 24,330,006 | -2.75(-12.47%) |
Dec 20, 2017 | 21.92 | 22.17 | 21.45 | 22.01 | 11,179,719 | +0.54(+2.50%) |
Dec 19, 2017 | 21.05 | 21.55 | 21.00 | 21.48 | 6,394,411 | +0.32(+1.53%) |
Dec 18, 2017 | 20.41 | 21.37 | 20.35 | 21.15 | 5,898,074 | +0.89(+4.38%) |
Dec 15, 2017 | 20.20 | 20.68 | 20.04 | 20.27 | 7,687,471 | +0.14(+0.71%) |
Dec 14, 2017 | 21.11 | 21.24 | 19.87 | 20.12 | 5,404,864 | -0.85(-4.06%) |
Dec 13, 2017 | 20.50 | 21.29 | 20.48 | 20.97 | 4,786,916 | +0.34(+1.64%) |
Dec 12, 2017 | 20.69 | 20.95 | 20.47 | 20.64 | 3,692,616 | -0.07(-0.34%) |
Dec 11, 2017 | 20.66 | 20.86 | 20.51 | 20.71 | 4,580,150 | +0.16(+0.78%) |
Dec 08, 2017 | 20.12 | 20.74 | 19.88 | 20.55 | 4,537,094 | +0.45(+2.26%) |
Dec 07, 2017 | 20.70 | 20.77 | 20.08 | 20.09 | 4,965,317 | -0.46(-2.25%) |
Dec 06, 2017 | 20.93 | 21.27 | 20.41 | 20.56 | 4,235,973 | -0.43(-2.04%) |
Dec 05, 2017 | 21.84 | 21.84 | 20.67 | 20.98 | 6,540,239 | -0.74(-3.40%) |
Dec 04, 2017 | 20.45 | 21.83 | 20.22 | 21.72 | 11,045,400 | +1.76(+8.83%) |
Dec 01, 2017 | 19.98 | 20.41 | 19.54 | 19.96 | 6,571,304 | +0.03(+0.13%) |
Nov 30, 2017 | 20.53 | 21.18 | 19.86 | 19.93 | 18,014,392 | -0.60(-2.91%) |
Nov 29, 2017 | 19.59 | 21.23 | 19.53 | 20.53 | 12,756,620 | +0.96(+4.91%) |
Nov 28, 2017 | 18.45 | 19.59 | 18.42 | 19.57 | 5,531,396 | +1.10(+5.98%) |
Nov 27, 2017 | 18.45 | 18.72 | 18.24 | 18.46 | 3,172,230 | +0.07(+0.39%) |
Nov 24, 2017 | 19.09 | 19.10 | 18.37 | 18.39 | 1,962,205 | -0.36(-1.90%) |
Nov 22, 2017 | 18.16 | 18.92 | 18.07 | 18.75 | 4,198,086 | +0.70(+3.90%) |
Nov 21, 2017 | 18.56 | 18.56 | 17.82 | 18.05 | 4,175,480 | -0.53(-2.83%) |
Nov 20, 2017 | 18.77 | 18.84 | 18.27 | 18.57 | 3,073,296 | -0.14(-0.76%) |
Nov 17, 2017 | 18.24 | 18.75 | 18.17 | 18.71 | 5,393,481 | +0.44(+2.39%) |
Nov 16, 2017 | 17.94 | 18.34 | 17.77 | 18.28 | 4,119,755 | +0.52(+2.91%) |
Nov 15, 2017 | 17.74 | 17.93 | 17.25 | 17.76 | 3,563,694 | -0.24(-1.33%) |
Nov 14, 2017 | 17.48 | 18.05 | 17.38 | 18.00 | 5,006,426 | +0.45(+2.54%) |
Nov 13, 2017 | 17.77 | 17.89 | 17.44 | 17.56 | 2,726,679 | -0.27(-1.50%) |
Nov 10, 2017 | 17.96 | 18.14 | 17.79 | 17.82 | 3,521,362 | -0.12(-0.64%) |
Nov 09, 2017 | 17.26 | 18.12 | 17.26 | 17.94 | 3,540,660 | +0.59(+3.39%) |
Nov 08, 2017 | 17.23 | 17.38 | 17.00 | 17.35 | 3,242,830 | +0.20(+1.19%) |
Nov 07, 2017 | 17.83 | 17.83 | 16.98 | 17.15 | 5,166,659 | -0.64(-3.60%) |
Nov 06, 2017 | 17.37 | 18.00 | 17.19 | 17.79 | 4,182,872 | +0.37(+2.15%) |
Nov 03, 2017 | 17.55 | 17.69 | 17.34 | 17.41 | 3,351,333 | -0.14(-0.81%) |
Nov 02, 2017 | 18.01 | 18.12 | 17.25 | 17.56 | 4,592,734 | -0.54(-3.00%) |
Nov 01, 2017 | 17.80 | 18.21 | 17.75 | 18.10 | 3,023,048 | +0.38(+2.16%) |
Oct 31, 2017 | 17.73 | 17.73 | 17.38 | 17.72 | 3,645,573 | -0.03(-0.15%) |
Oct 30, 2017 | 18.08 | 18.13 | 17.73 | 17.74 | 4,432,030 | -0.34(-1.87%) |
Oct 27, 2017 | 18.70 | 18.78 | 18.03 | 18.08 | 3,913,179 | -0.61(-3.29%) |
Oct 26, 2017 | 18.62 | 19.04 | 18.56 | 18.70 | 3,295,932 | +0.04(+0.24%) |
Oct 25, 2017 | 19.06 | 19.10 | 18.49 | 18.65 | 3,397,409 | -0.42(-2.19%) |
Oct 24, 2017 | 18.87 | 19.07 | 18.72 | 19.07 | 3,587,048 | +0.32(+1.71%) |
Oct 23, 2017 | 19.19 | 19.23 | 18.74 | 18.75 | 4,249,550 | -0.37(-1.91%) |
Oct 20, 2017 | 18.89 | 19.27 | 18.78 | 19.11 | 6,518,088 | +0.24(+1.27%) |
Oct 19, 2017 | 18.75 | 18.96 | 18.63 | 18.87 | 4,604,978 | +0.06(+0.33%) |
Oct 18, 2017 | 18.79 | 19.02 | 18.74 | 18.81 | 4,223,015 | +0.04(+0.19%) |
Oct 17, 2017 | 18.86 | 19.12 | 18.73 | 18.78 | 4,102,711 | -0.12(-0.61%) |
Oct 16, 2017 | 18.87 | 19.09 | 18.79 | 18.89 | 3,487,462 | -0.01(-0.05%) |
Oct 13, 2017 | 18.99 | 19.08 | 18.86 | 18.90 | 2,904,705 | -0.05(-0.28%) |
Oct 12, 2017 | 19.50 | 19.53 | 18.72 | 18.95 | 5,397,655 | -0.62(-3.18%) |
Oct 11, 2017 | 19.81 | 19.88 | 19.54 | 19.58 | 3,558,424 | -0.17(-0.86%) |
Oct 10, 2017 | 19.93 | 20.04 | 19.63 | 19.75 | 4,126,590 | -0.11(-0.54%) |
Oct 09, 2017 | 20.40 | 20.46 | 19.59 | 19.85 | 4,075,408 | -0.54(-2.66%) |
Oct 06, 2017 | 20.69 | 20.82 | 20.32 | 20.40 | 3,117,080 | -0.30(-1.46%) |
Oct 05, 2017 | 20.70 | 20.93 | 20.62 | 20.70 | 3,419,273 | +0.00(+0.00%) |
Oct 04, 2017 | 20.65 | 20.82 | 20.49 | 20.70 | 2,965,675 | -0.02(-0.09%) |
Oct 03, 2017 | 21.07 | 21.11 | 20.60 | 20.72 | 3,850,735 | -0.29(-1.40%) |
Oct 02, 2017 | 20.84 | 21.13 | 20.41 | 21.01 | 5,109,988 | +0.12(+0.55%) |
Sep 29, 2017 | 20.89 | 21.18 | 20.81 | 20.89 | 4,342,295 | +0.00(+0.00%) |
Sep 28, 2017 | 20.66 | 21.21 | 20.53 | 20.89 | 5,990,386 | +0.20(+0.95%) |
Sep 27, 2017 | 20.62 | 20.73 | 20.16 | 20.70 | 5,631,901 | +0.28(+1.35%) |
Sep 26, 2017 | 20.51 | 20.75 | 20.31 | 20.42 | 4,411,396 | -0.11(-0.52%) |
Sep 25, 2017 | 19.98 | 20.75 | 19.94 | 20.53 | 6,081,097 | +0.49(+2.44%) |
Sep 22, 2017 | 19.74 | 20.06 | 19.73 | 20.04 | 7,682,883 | +0.23(+1.17%) |
Sep 21, 2017 | 20.65 | 19.67 | 19.81 | 13,243,701 | -0.44(-2.15%) | |
Sep 20, 2017 | 20.48 | 20.86 | 19.95 | 20.24 | 28,076,992 | -3.82(-15.87%) |
Sep 19, 2017 | 24.46 | 24.49 | 23.63 | 24.06 | 11,035,745 | -0.24(-0.99%) |
Sep 18, 2017 | 25.67 | 25.76 | 24.27 | 24.30 | 4,991,427 | -1.22(-4.78%) |
Sep 15, 2017 | 25.64 | 25.78 | 25.31 | 25.52 | 3,988,335 | -0.17(-0.66%) |
Sep 14, 2017 | 26.01 | 26.24 | 25.45 | 25.69 | 3,994,117 | -0.44(-1.67%) |
Sep 13, 2017 | 25.67 | 26.24 | 25.60 | 26.13 | 3,841,109 | +0.43(+1.69%) |
Sep 12, 2017 | 24.63 | 26.11 | 24.57 | 25.70 | 6,320,063 | +1.20(+4.88%) |
Sep 11, 2017 | 25.17 | 25.22 | 24.40 | 24.50 | 3,601,801 | -0.57(-2.26%) |
Sep 08, 2017 | 24.49 | 25.22 | 24.36 | 25.07 | 3,677,581 | +0.58(+2.37%) |
Sep 07, 2017 | 24.93 | 25.33 | 24.21 | 24.49 | 3,035,406 | -0.22(-0.88%) |
Sep 06, 2017 | 24.91 | 25.35 | 24.59 | 24.70 | 3,660,249 | -0.11(-0.43%) |
Sep 05, 2017 | 24.67 | 24.92 | 24.44 | 24.81 | 2,489,936 | +0.15(+0.61%) |
Sep 01, 2017 | 24.50 | 24.94 | 24.50 | 24.66 | 2,304,693 | +0.22(+0.91%) |
Aug 31, 2017 | 24.77 | 24.86 | 24.30 | 24.44 | 2,405,196 | -0.25(-1.00%) |
Aug 30, 2017 | 24.71 | 24.90 | 24.53 | 24.69 | 1,909,102 | -0.06(-0.25%) |
Aug 29, 2017 | 24.65 | 24.97 | 24.45 | 24.75 | 1,803,474 | -0.05(-0.21%) |
Aug 28, 2017 | 24.73 | 24.92 | 24.59 | 24.80 | 2,595,083 | +0.05(+0.21%) |
Aug 25, 2017 | 24.45 | 25.09 | 24.30 | 24.75 | 2,390,144 | +0.41(+1.67%) |
Aug 24, 2017 | 24.76 | 25.24 | 24.29 | 24.34 | 3,088,659 | -0.04(-0.18%) |
Aug 23, 2017 | 24.09 | 24.80 | 23.93 | 24.38 | 2,428,169 | +0.14(+0.58%) |
Aug 22, 2017 | 24.16 | 24.41 | 24.09 | 24.24 | 1,679,908 | +0.14(+0.59%) |
Aug 21, 2017 | 24.15 | 24.30 | 23.88 | 24.10 | 2,423,271 | -0.05(-0.22%) |
Aug 18, 2017 | 24.34 | 24.38 | 24.02 | 24.15 | 2,196,186 | -0.19(-0.76%) |
Aug 17, 2017 | 24.46 | 24.83 | 24.10 | 24.34 | 2,165,421 | -0.25(-1.01%) |
Aug 16, 2017 | 24.63 | 24.84 | 24.54 | 24.59 | 2,536,029 | +0.17(+0.69%) |
Aug 15, 2017 | 25.72 | 25.72 | 24.41 | 24.42 | 4,169,758 | -1.35(-5.23%) |
Aug 14, 2017 | 25.62 | 26.00 | 25.49 | 25.77 | 2,075,860 | +0.27(+1.08%) |
Aug 11, 2017 | 25.09 | 25.60 | 25.02 | 25.49 | 2,631,725 | +0.34(+1.34%) |
Aug 10, 2017 | 26.31 | 26.31 | 25.15 | 25.16 | 3,776,450 | -1.22(-4.63%) |
Aug 09, 2017 | 26.72 | 26.86 | 25.99 | 26.38 | 3,370,566 | -0.53(-1.97%) |
Aug 08, 2017 | 27.25 | 27.44 | 26.84 | 26.91 | 2,187,530 | -0.23(-0.85%) |
Aug 07, 2017 | 26.69 | 27.59 | 26.58 | 27.14 | 3,456,601 | +0.48(+1.79%) |
Aug 04, 2017 | 27.09 | 27.09 | 26.63 | 26.66 | 3,052,219 | -0.39(-1.44%) |
Aug 03, 2017 | 26.37 | 27.24 | 26.37 | 27.05 | 3,730,958 | +0.63(+2.38%) |
Aug 02, 2017 | 26.57 | 26.73 | 26.35 | 26.42 | 2,630,391 | -0.24(-0.90%) |
Aug 01, 2017 | 26.57 | 26.79 | 26.24 | 26.66 | 3,929,472 | +0.18(+0.67%) |
Jul 31, 2017 | 25.93 | 26.55 | 25.86 | 26.48 | 3,665,936 | +0.53(+2.05%) |
Jul 28, 2017 | 26.93 | 27.01 | 25.62 | 25.95 | 4,228,034 | -0.99(-3.68%) |
Jul 27, 2017 | 25.90 | 27.28 | 25.53 | 26.94 | 5,474,979 | +1.05(+4.04%) |
Jul 26, 2017 | 25.03 | 26.08 | 24.79 | 25.90 | 8,050,880 | +0.82(+3.29%) |
Jul 25, 2017 | 25.07 | 25.48 | 25.01 | 25.08 | 41,592,824 | +0.12(+0.50%) |
Jul 24, 2017 | 25.82 | 25.92 | 24.92 | 24.95 | 6,366,266 | -0.97(-3.73%) |
Jul 21, 2017 | 26.14 | 26.32 | 25.75 | 25.92 | 2,836,873 | -0.25(-0.95%) |
Jul 20, 2017 | 26.34 | 25.88 | 26.16 | 2,998,586 | +0.31(+1.20%) | |
Jul 19, 2017 | 25.44 | 25.93 | 25.44 | 25.85 | 1,606,470 | +0.40(+1.57%) |
Jul 18, 2017 | 25.76 | 25.91 | 25.35 | 25.46 | 1,989,920 | -0.42(-1.61%) |
Jul 17, 2017 | 25.87 | 26.16 | 25.84 | 25.87 | 2,092,947 | +0.03(+0.10%) |
Jul 14, 2017 | 25.98 | 26.10 | 25.67 | 25.85 | 2,402,825 | -0.03(-0.10%) |
Jul 13, 2017 | 25.42 | 25.96 | 25.41 | 25.87 | 3,280,318 | +0.63(+2.49%) |
Jul 12, 2017 | 25.49 | 25.75 | 25.16 | 25.24 | 3,249,922 | -0.12(-0.49%) |
Jul 11, 2017 | 25.47 | 25.64 | 25.09 | 25.37 | 2,959,356 | -0.18(-0.69%) |
Jul 10, 2017 | 26.31 | 26.38 | 25.51 | 25.54 | 3,669,827 | -0.75(-2.86%) |
Jul 07, 2017 | 26.28 | 26.44 | 26.01 | 26.30 | 3,108,392 | +0.04(+0.14%) |
Jul 06, 2017 | 27.18 | 27.24 | 26.16 | 26.26 | 4,131,565 | -1.02(-3.73%) |
Jul 05, 2017 | 27.61 | 27.65 | 26.93 | 27.28 | 3,228,253 | -0.31(-1.12%) |
Jul 03, 2017 | 27.17 | 27.71 | 27.13 | 27.59 | 2,172,796 | +0.66(+2.47%) |
Jun 30, 2017 | 27.09 | 27.18 | 26.71 | 26.93 | 3,048,451 | -0.04(-0.16%) |
Jun 29, 2017 | 26.68 | 27.13 | 26.55 | 26.97 | 3,999,671 | +0.23(+0.86%) |
Jun 28, 2017 | 27.21 | 27.54 | 26.68 | 26.74 | 5,853,613 | -0.47(-1.73%) |
Jun 27, 2017 | 26.67 | 27.61 | 26.65 | 27.21 | 6,525,517 | +0.56(+2.09%) |
Jun 26, 2017 | 26.26 | 26.67 | 25.79 | 26.65 | 8,625,983 | +0.39(+1.48%) |
Jun 23, 2017 | 26.05 | 26.26 | 24,621,720 | -3.62(-12.12%) | ||
Jun 22, 2017 | 29.89 | 30.20 | 29.58 | 29.88 | 7,532,349 | +0.07(+0.24%) |
Jun 21, 2017 | 30.30 | 30.54 | 29.65 | 29.81 | 2,532,714 | -0.43(-1.41%) |
Jun 20, 2017 | 31.07 | 31.13 | 30.23 | 30.24 | 3,421,864 | -0.89(-2.87%) |
Jun 19, 2017 | 31.01 | 31.53 | 30.57 | 31.13 | 3,369,878 | -0.16(-0.51%) |
Jun 16, 2017 | 31.13 | 31.38 | 30.80 | 31.29 | 5,391,126 | -0.53(-1.67%) |
Jun 15, 2017 | 31.74 | 32.32 | 31.59 | 31.82 | 4,343,378 | -0.18(-0.55%) |
Jun 14, 2017 | 31.97 | 32.02 | 31.30 | 32.00 | 3,493,807 | +0.08(+0.25%) |
Jun 13, 2017 | 32.16 | 32.60 | 31.72 | 31.92 | 2,728,626 | -0.26(-0.82%) |
Jun 12, 2017 | 31.53 | 33.07 | 31.53 | 32.19 | 5,563,534 | +0.75(+2.39%) |
Jun 09, 2017 | 29.86 | 31.55 | 29.66 | 31.44 | 4,469,390 | +1.61(+5.38%) |
Jun 08, 2017 | 30.03 | 30.48 | 29.79 | 29.83 | 2,429,897 | -0.01(-0.03%) |
Jun 07, 2017 | 30.21 | 30.32 | 29.79 | 29.84 | 2,594,864 | -0.22(-0.73%) |
Jun 06, 2017 | 30.54 | 30.54 | 30.02 | 30.06 | 2,785,578 | -0.67(-2.18%) |
Jun 05, 2017 | 31.01 | 31.01 | 30.26 | 30.73 | 2,383,252 | -0.32(-1.02%) |
Jun 02, 2017 | 31.00 | 31.23 | 30.84 | 31.05 | 2,219,851 | -0.12(-0.40%) |
Jun 01, 2017 | 30.38 | 31.36 | 30.19 | 31.17 | 2,857,041 | +0.82(+2.70%) |
May 31, 2017 | 30.71 | 30.98 | 30.14 | 30.35 | 2,724,873 | -0.29(-0.95%) |
May 30, 2017 | 30.64 | 30.90 | 30.50 | 30.64 | 1,749,830 | -0.10(-0.32%) |
May 26, 2017 | 30.58 | 30.84 | 30.35 | 30.74 | 2,063,870 | +0.07(+0.23%) |
May 25, 2017 | 30.94 | 31.03 | 30.44 | 30.67 | 4,103,169 | +0.05(+0.17%) |
May 24, 2017 | 30.53 | 30.74 | 30.31 | 30.62 | 1,750,559 | +0.01(+0.03%) |
May 23, 2017 | 31.16 | 31.20 | 30.58 | 30.61 | 1,854,936 | -0.55(-1.76%) |
May 22, 2017 | 31.31 | 31.48 | 31.05 | 31.15 | 1,716,576 | -0.01(-0.03%) |
May 19, 2017 | 31.07 | 31.41 | 30.87 | 31.16 | 2,306,121 | +0.16(+0.51%) |
May 18, 2017 | 31.42 | 31.68 | 30.81 | 31.00 | 2,141,010 | -0.31(-0.99%) |
May 17, 2017 | 31.00 | 31.76 | 30.94 | 31.31 | 3,343,797 | +0.02(+0.06%) |
May 16, 2017 | 31.71 | 31.71 | 31.18 | 31.30 | 2,515,197 | -0.43(-1.36%) |
May 15, 2017 | 31.89 | 32.23 | 31.67 | 31.73 | 2,076,963 | -0.11(-0.36%) |
May 12, 2017 | 32.34 | 32.34 | 31.65 | 31.84 | 2,921,341 | -0.49(-1.53%) |
May 11, 2017 | 32.94 | 33.07 | 32.21 | 32.34 | 2,907,626 | -0.88(-2.66%) |
May 10, 2017 | 33.01 | 33.24 | 32.91 | 33.22 | 2,199,655 | +0.11(+0.32%) |
May 09, 2017 | 32.87 | 33.22 | 32.79 | 33.11 | 2,317,923 | +0.29(+0.89%) |
May 08, 2017 | 32.97 | 33.09 | 32.77 | 32.82 | 2,234,915 | -0.11(-0.35%) |
May 05, 2017 | 32.86 | 32.99 | 32.66 | 32.94 | 1,995,168 | +0.21(+0.65%) |
May 04, 2017 | 33.30 | 33.48 | 32.65 | 32.72 | 2,354,682 | -0.51(-1.54%) |
May 03, 2017 | 33.56 | 33.69 | 32.99 | 33.24 | 2,493,316 | -0.45(-1.34%) |
May 02, 2017 | 32.99 | 33.70 | 32.82 | 33.69 | 2,948,543 | +0.67(+2.03%) |