Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 28.62 | 30.75 | 28.43 | 30.31 | 41,709,064 | +1.31(+4.52%) |
Apr 27, 2018 | 30.17 | 30.28 | 28.59 | 29.00 | 37,420,136 | -1.27(-4.20%) |
Apr 26, 2018 | 30.35 | 31.42 | 30.12 | 30.27 | 43,765,816 | +0.52(+1.75%) |
Apr 25, 2018 | 31.35 | 32.00 | 28.14 | 29.75 | 92,972,280 | -0.72(-2.36%) |
Apr 24, 2018 | 31.18 | 31.64 | 29.63 | 30.47 | 41,164,148 | -0.75(-2.40%) |
Apr 23, 2018 | 32.51 | 32.62 | 30.85 | 31.22 | 29,366,076 | -0.69(-2.16%) |
Apr 20, 2018 | 32.65 | 33.12 | 31.65 | 31.91 | 34,819,656 | +0.37(+1.17%) |
Apr 19, 2018 | 31.37 | 32.28 | 30.96 | 31.54 | 22,637,786 | +0.00(+0.00%) |
Apr 18, 2018 | 31.67 | 32.06 | 31.07 | 31.54 | 25,128,214 | -0.30(-0.94%) |
Apr 17, 2018 | 29.45 | 32.06 | 29.43 | 31.84 | 46,660,192 | +3.26(+11.41%) |
Apr 16, 2018 | 28.85 | 28.95 | 28.36 | 28.58 | 11,496,066 | -0.18(-0.63%) |
Apr 13, 2018 | 29.24 | 29.46 | 28.43 | 28.76 | 12,712,577 | -0.24(-0.83%) |
Apr 12, 2018 | 29.89 | 29.90 | 28.78 | 29.00 | 17,308,092 | -0.39(-1.33%) |
Apr 11, 2018 | 29.46 | 29.83 | 28.73 | 29.39 | 25,279,042 | -0.14(-0.47%) |
Apr 10, 2018 | 28.36 | 30.30 | 28.28 | 29.53 | 28,792,934 | +1.52(+5.43%) |
Apr 09, 2018 | 28.10 | 28.79 | 28.00 | 28.01 | 13,960,874 | -0.09(-0.32%) |
Apr 06, 2018 | 28.28 | 29.06 | 27.97 | 28.10 | 15,317,967 | -0.54(-1.89%) |
Apr 05, 2018 | 28.51 | 29.33 | 28.10 | 28.64 | 24,301,564 | +0.39(+1.38%) |
Apr 04, 2018 | 26.85 | 28.34 | 26.60 | 28.25 | 21,975,880 | +0.71(+2.58%) |
Apr 03, 2018 | 28.36 | 28.87 | 27.22 | 27.54 | 26,047,224 | -0.50(-1.78%) |
Apr 02, 2018 | 28.37 | 28.77 | 27.75 | 28.04 | 24,347,848 | -0.97(-3.34%) |
Mar 29, 2018 | 29.01 | 29.01 | 29.01 | 0 | +0.56(+1.97%) | |
Mar 28, 2018 | 27.78 | 29.11 | 27.39 | 28.45 | 47,846,964 | +0.38(+1.35%) |
Mar 27, 2018 | 31.85 | 31.90 | 27.88 | 28.07 | 80,320,504 | -3.84(-12.03%) |
Mar 26, 2018 | 31.69 | 32.47 | 30.70 | 31.91 | 25,539,944 | +0.88(+2.84%) |
Mar 23, 2018 | 31.26 | 32.00 | 30.79 | 31.03 | 24,878,100 | -0.17(-0.54%) |
Mar 22, 2018 | 31.77 | 32.13 | 31.18 | 31.20 | 29,506,128 | -1.53(-4.67%) |
Mar 21, 2018 | 32.19 | 33.15 | 32.05 | 32.73 | 43,591,704 | +1.38(+4.40%) |
Mar 20, 2018 | 34.92 | 34.95 | 30.61 | 31.35 | 82,844,624 | -3.63(-10.38%) |
Mar 19, 2018 | 35.13 | 35.74 | 34.41 | 34.98 | 22,181,286 | -0.60(-1.69%) |
Mar 16, 2018 | 36.00 | 36.20 | 35.52 | 35.58 | 13,833,813 | -0.22(-0.61%) |
Mar 15, 2018 | 36.41 | 36.48 | 35.40 | 35.80 | 21,053,796 | -0.80(-2.19%) |
Mar 14, 2018 | 34.30 | 36.80 | 34.09 | 36.60 | 41,589,352 | +2.49(+7.30%) |
Mar 13, 2018 | 35.40 | 35.53 | 33.90 | 34.11 | 22,086,040 | -1.39(-3.92%) |
Mar 12, 2018 | 35.53 | 35.73 | 34.83 | 35.50 | 21,073,616 | +0.15(+0.42%) |
Mar 09, 2018 | 35.20 | 35.50 | 34.94 | 35.35 | 19,119,452 | +0.50(+1.43%) |
Mar 08, 2018 | 35.42 | 35.84 | 34.68 | 34.85 | 24,790,060 | -0.91(-2.54%) |
Mar 07, 2018 | 35.82 | 35.76 | 33,629,236 | +1.33(+3.86%) | ||
Mar 06, 2018 | 34.58 | 34.94 | 33.86 | 34.43 | 22,553,284 | -0.15(-0.43%) |
Mar 05, 2018 | 32.90 | 34.95 | 32.58 | 34.58 | 34,829,488 | +1.58(+4.79%) |
Mar 02, 2018 | 31.93 | 33.03 | 31.49 | 33.00 | 24,918,892 | +0.76(+2.36%) |
Mar 01, 2018 | 31.95 | 32.56 | 31.26 | 32.24 | 25,006,040 | +0.38(+1.19%) |
Feb 28, 2018 | 31.50 | 32.85 | 31.47 | 31.86 | 24,163,352 | +0.54(+1.72%) |
Feb 27, 2018 | 31.91 | 32.21 | 31.26 | 31.32 | 16,526,642 | -0.84(-2.61%) |
Feb 26, 2018 | 32.70 | 32.70 | 31.96 | 32.16 | 15,757,197 | -0.50(-1.53%) |
Feb 23, 2018 | 32.20 | 32.69 | 31.98 | 32.66 | 17,283,432 | +0.55(+1.71%) |
Feb 22, 2018 | 31.63 | 32.11 | 29,150,260 | -1.27(-3.80%) | ||
Feb 21, 2018 | 33.03 | 34.05 | 32.82 | 33.38 | 29,548,452 | +0.54(+1.64%) |
Feb 20, 2018 | 32.88 | 33.45 | 32.68 | 32.84 | 22,733,528 | -0.22(-0.67%) |
Feb 16, 2018 | 33.06 | 33.06 | 33.06 | 0 | -0.55(-1.64%) | |
Feb 15, 2018 | 34.38 | 33.30 | 33.61 | 32,011,392 | -0.14(-0.41%) | |
Feb 14, 2018 | 32.85 | 33.98 | 32.55 | 33.75 | 39,294,812 | +0.31(+0.93%) |
Feb 13, 2018 | 30.67 | 33.64 | 30.64 | 33.44 | 57,058,492 | +2.49(+8.05%) |
Feb 12, 2018 | 31.44 | 31.90 | 30.86 | 30.95 | 36,951,668 | -0.56(-1.78%) |
Feb 09, 2018 | 30.37 | 31.80 | 29.68 | 31.51 | 67,181,216 | +1.33(+4.41%) |
Feb 08, 2018 | 34.15 | 35.00 | 29.71 | 30.18 | 162,145,584 | +3.27(+12.15%) |
Feb 07, 2018 | 25.83 | 26.88 | 25.76 | 26.91 | 48,741,160 | +1.67(+6.62%) |
Feb 06, 2018 | 24.59 | 25.58 | 24.20 | 25.24 | 26,594,058 | -0.13(-0.51%) |
Feb 05, 2018 | 25.37 | 26.59 | 24.10 | 25.37 | 33,861,240 | -0.55(-2.12%) |
Feb 02, 2018 | 26.56 | 27.03 | 25.70 | 25.92 | 32,492,112 | -1.22(-4.50%) |
Feb 01, 2018 | 25.52 | 27.33 | 25.44 | 27.14 | 47,534,672 | +1.33(+5.15%) |
Jan 31, 2018 | 25.61 | 26.65 | 25.14 | 25.81 | 40,410,660 | +0.19(+0.74%) |
Jan 30, 2018 | 24.83 | 26.40 | 24.70 | 25.62 | 52,354,996 | +0.44(+1.75%) |
Jan 29, 2018 | 24.40 | 25.55 | 24.10 | 25.18 | 52,580,328 | +0.91(+3.75%) |
Jan 26, 2018 | 22.39 | 24.35 | 22.30 | 24.27 | 49,683,872 | +2.11(+9.52%) |
Jan 25, 2018 | 22.50 | 22.60 | 22.04 | 22.16 | 15,488,117 | -0.21(-0.94%) |
Jan 24, 2018 | 22.84 | 23.05 | 22.10 | 22.37 | 23,170,004 | -0.38(-1.67%) |
Jan 23, 2018 | 22.51 | 23.16 | 22.42 | 22.75 | 35,281,572 | -0.57(-2.44%) |
Jan 22, 2018 | 23.17 | 23.50 | 22.86 | 23.32 | 22,975,812 | -0.34(-1.44%) |
Jan 19, 2018 | 24.12 | 24.22 | 23.50 | 23.66 | 17,529,712 | -0.38(-1.58%) |
Jan 18, 2018 | 24.50 | 24.52 | 23.72 | 24.04 | 21,111,644 | -0.52(-2.12%) |
Jan 17, 2018 | 24.84 | 24.95 | 24.22 | 24.56 | 17,014,552 | -0.10(-0.41%) |
Jan 16, 2018 | 25.58 | 25.71 | 24.51 | 24.66 | 32,324,630 | -0.75(-2.95%) |
Jan 12, 2018 | 25.41 | 25.41 | 25.41 | 0 | +1.06(+4.35%) | |
Jan 11, 2018 | 24.30 | 24.37 | 23.90 | 24.35 | 11,655,745 | +0.10(+0.41%) |
Jan 10, 2018 | 24.25 | 10,414,213 | +0.08(+0.33%) | |||
Jan 09, 2018 | 24.63 | 24.71 | 24.07 | 24.17 | 12,570,420 | -0.42(-1.71%) |
Jan 08, 2018 | 24.37 | 24.78 | 23.88 | 24.59 | 17,820,032 | +0.27(+1.11%) |
Jan 05, 2018 | 24.07 | 24.57 | 23.88 | 24.32 | 14,953,171 | +0.33(+1.38%) |
Jan 04, 2018 | 24.50 | 24.59 | 23.68 | 23.99 | 17,641,656 | -0.46(-1.88%) |
Jan 03, 2018 | 24.56 | 24.68 | 24.07 | 24.45 | 12,824,200 | -0.06(-0.24%) |
Jan 02, 2018 | 24.07 | 24.57 | 24.02 | 24.51 | 15,292,886 | +0.50(+2.08%) |
Dec 29, 2017 | 24.01 | 24.01 | 24.01 | 0 | -0.30(-1.23%) | |
Dec 28, 2017 | 24.25 | 24.60 | 24.17 | 24.31 | 9,767,143 | +0.08(+0.33%) |
Dec 27, 2017 | 24.26 | 24.54 | 24.07 | 24.23 | 9,107,697 | -0.03(-0.12%) |
Dec 26, 2017 | 24.26 | 24.57 | 24.13 | 24.26 | 10,112,325 | -0.20(-0.82%) |
Dec 22, 2017 | 25.03 | 25.27 | 24.38 | 24.46 | 16,112,864 | -0.59(-2.36%) |
Dec 21, 2017 | 25.06 | 25.56 | 24.70 | 25.05 | 19,350,260 | -0.15(-0.60%) |
Dec 20, 2017 | 25.44 | 25.44 | 24.69 | 25.20 | 20,658,920 | +0.12(+0.48%) |
Dec 19, 2017 | 24.61 | 25.49 | 23.92 | 25.08 | 46,027,688 | +0.40(+1.62%) |
Dec 18, 2017 | 23.23 | 24.74 | 23.13 | 24.68 | 48,917,496 | +2.45(+11.02%) |
Dec 15, 2017 | 22.61 | 22.86 | 22.18 | 22.23 | 17,957,632 | -0.35(-1.55%) |
Dec 14, 2017 | 21.79 | 23.24 | 21.62 | 22.58 | 34,046,216 | +0.92(+4.25%) |
Dec 13, 2017 | 21.77 | 21.98 | 21.52 | 21.66 | 17,021,580 | +0.01(+0.05%) |
Dec 12, 2017 | 21.77 | 22.25 | 21.62 | 21.65 | 14,285,476 | -0.40(-1.81%) |
Dec 11, 2017 | 21.10 | 22.20 | 21.10 | 22.05 | 17,233,726 | +0.95(+4.50%) |
Dec 08, 2017 | 21.15 | 21.40 | 20.95 | 21.10 | 14,870,530 | +0.09(+0.43%) |
Dec 07, 2017 | 21.06 | 21.45 | 20.98 | 21.01 | 11,848,473 | -0.08(-0.38%) |
Dec 06, 2017 | 20.52 | 21.40 | 20.40 | 21.09 | 14,013,361 | +0.32(+1.54%) |
Dec 05, 2017 | 20.30 | 20.93 | 20.30 | 20.77 | 10,639,524 | +0.37(+1.81%) |
Dec 04, 2017 | 20.85 | 20.94 | 20.23 | 20.40 | 11,633,403 | -0.31(-1.50%) |
Dec 01, 2017 | 20.52 | 20.98 | 20.27 | 20.71 | 15,270,829 | +0.13(+0.63%) |
Nov 30, 2017 | 21.01 | 21.12 | 20.51 | 20.58 | 14,678,896 | -0.21(-1.01%) |
Nov 29, 2017 | 21.82 | 22.10 | 20.52 | 20.79 | 23,652,382 | -1.04(-4.76%) |
Nov 28, 2017 | 21.85 | 22.14 | 21.56 | 21.83 | 13,842,437 | +0.01(+0.05%) |
Nov 27, 2017 | 22.36 | 22.40 | 21.70 | 21.82 | 19,660,960 | -0.60(-2.68%) |
Nov 24, 2017 | 22.40 | 22.48 | 22.17 | 22.42 | 7,584,013 | +0.15(+0.67%) |
Nov 22, 2017 | 21.90 | 22.40 | 21.80 | 22.27 | 21,161,824 | +0.39(+1.78%) |
Nov 21, 2017 | 21.20 | 21.91 | 21.15 | 21.88 | 18,300,604 | +0.75(+3.55%) |
Nov 20, 2017 | 20.78 | 21.26 | 20.70 | 21.13 | 16,795,882 | +0.37(+1.78%) |
Nov 17, 2017 | 20.26 | 20.79 | 20.25 | 20.76 | 12,846,968 | +0.40(+1.96%) |
Nov 16, 2017 | 20.06 | 20.49 | 19.98 | 20.36 | 12,960,196 | +0.45(+2.26%) |
Nov 15, 2017 | 19.82 | 20.33 | 19.73 | 19.91 | 11,187,181 | -0.14(-0.70%) |
Nov 14, 2017 | 20.17 | 20.45 | 19.88 | 20.05 | 11,915,243 | -0.12(-0.59%) |
Nov 13, 2017 | 20.16 | 20.30 | 19.93 | 20.17 | 11,803,738 | -0.15(-0.74%) |
Nov 10, 2017 | 19.79 | 20.57 | 19.74 | 20.32 | 16,293,315 | +0.42(+2.11%) |
Nov 09, 2017 | 19.40 | 20.24 | 19.36 | 19.90 | 20,256,176 | +0.31(+1.58%) |
Nov 08, 2017 | 19.70 | 19.98 | 19.37 | 19.59 | 16,282,413 | -0.07(-0.36%) |
Nov 07, 2017 | 19.55 | 20.18 | 19.51 | 19.66 | 22,211,184 | +0.27(+1.39%) |
Nov 06, 2017 | 19.78 | 19.85 | 19.26 | 19.39 | 25,558,806 | -0.51(-2.56%) |
Nov 03, 2017 | 19.87 | 20.24 | 19.52 | 19.90 | 22,259,550 | +0.19(+0.96%) |
Nov 02, 2017 | 20.50 | 20.63 | 19.64 | 19.71 | 24,458,420 | -0.90(-4.37%) |
Nov 01, 2017 | 20.74 | 20.99 | 20.40 | 20.61 | 18,823,050 | -0.01(-0.05%) |
Oct 31, 2017 | 21.26 | 21.56 | 20.46 | 20.62 | 28,036,896 | -0.63(-2.96%) |
Oct 30, 2017 | 21.40 | 21.77 | 21.06 | 21.25 | 34,009,336 | -0.43(-1.98%) |
Oct 27, 2017 | 20.18 | 21.96 | 20.15 | 21.68 | 63,611,092 | +1.37(+6.75%) |
Oct 26, 2017 | 19.22 | 20.63 | 18.90 | 20.31 | 112,256,952 | +3.17(+18.49%) |
Oct 25, 2017 | 17.20 | 17.41 | 17.03 | 17.14 | 19,751,340 | -0.11(-0.64%) |
Oct 24, 2017 | 17.50 | 17.60 | 17.23 | 17.25 | 12,532,287 | -0.12(-0.69%) |
Oct 23, 2017 | 17.94 | 17.95 | 17.34 | 17.37 | 13,993,708 | -0.50(-2.80%) |
Oct 20, 2017 | 17.98 | 18.06 | 17.83 | 17.87 | 7,257,730 | -0.02(-0.11%) |
Oct 19, 2017 | 17.84 | 17.95 | 17.65 | 17.89 | 9,281,278 | -0.13(-0.72%) |
Oct 18, 2017 | 18.23 | 18.35 | 17.97 | 18.02 | 7,763,496 | -0.26(-1.42%) |
Oct 17, 2017 | 18.31 | 18.46 | 18.11 | 18.28 | 8,932,415 | -0.05(-0.27%) |
Oct 16, 2017 | 18.59 | 18.61 | 18.23 | 18.33 | 13,006,442 | -0.30(-1.61%) |
Oct 13, 2017 | 18.45 | 18.79 | 18.35 | 18.63 | 15,809,855 | +0.18(+0.98%) |
Oct 12, 2017 | 17.77 | 18.66 | 17.73 | 18.45 | 30,709,104 | +0.72(+4.06%) |
Oct 11, 2017 | 17.47 | 17.78 | 17.43 | 17.73 | 9,983,227 | +0.32(+1.84%) |
Oct 10, 2017 | 17.77 | 17.93 | 17.39 | 17.41 | 10,179,227 | -0.26(-1.47%) |
Oct 09, 2017 | 17.82 | 18.05 | 17.65 | 17.67 | 8,812,678 | -0.18(-1.01%) |
Oct 06, 2017 | 18.03 | 18.13 | 17.66 | 17.85 | 16,418,956 | -0.40(-2.19%) |
Oct 05, 2017 | 17.80 | 18.29 | 17.74 | 18.25 | 21,242,832 | +0.50(+2.82%) |
Oct 04, 2017 | 17.82 | 17.82 | 17.50 | 17.75 | 17,351,008 | +0.16(+0.91%) |
Oct 03, 2017 | 17.13 | 17.63 | 17.12 | 17.59 | 13,031,221 | +0.50(+2.93%) |
Oct 02, 2017 | 16.80 | 17.15 | 16.78 | 17.09 | 8,459,348 | +0.22(+1.30%) |
Sep 29, 2017 | 16.89 | 17.04 | 16.75 | 16.87 | 9,384,553 | +0.02(+0.12%) |
Sep 28, 2017 | 16.87 | 16.93 | 16.75 | 16.85 | 7,028,048 | -0.10(-0.59%) |
Sep 27, 2017 | 17.05 | 16.95 | 9,071,099 | +0.36(+2.17%) | ||
Sep 26, 2017 | 17.03 | 17.16 | 16.57 | 16.59 | 12,902,813 | -0.39(-2.30%) |
Sep 25, 2017 | 17.60 | 17.72 | 16.82 | 16.98 | 13,235,529 | -0.63(-3.58%) |
Sep 22, 2017 | 17.49 | 17.63 | 17.42 | 17.61 | 5,551,482 | +0.03(+0.17%) |
Sep 21, 2017 | 17.60 | 17.65 | 17.35 | 17.58 | 6,951,943 | -0.04(-0.23%) |
Sep 20, 2017 | 17.80 | 17.84 | 17.51 | 17.62 | 7,722,084 | -0.14(-0.79%) |
Sep 19, 2017 | 17.66 | 17.80 | 17.48 | 17.76 | 7,087,236 | +0.16(+0.91%) |
Sep 18, 2017 | 18.01 | 18.09 | 17.47 | 17.60 | 14,702,744 | -0.41(-2.28%) |
Sep 15, 2017 | 18.25 | 18.39 | 17.95 | 18.01 | 12,649,429 | -0.20(-1.10%) |
Sep 14, 2017 | 18.15 | 18.27 | 17.94 | 18.21 | 9,297,447 | +0.01(+0.05%) |
Sep 13, 2017 | 18.15 | 18.49 | 18.09 | 18.20 | 13,706,645 | +0.03(+0.17%) |
Sep 12, 2017 | 17.70 | 18.29 | 17.70 | 18.17 | 19,785,784 | +0.51(+2.89%) |
Sep 11, 2017 | 17.47 | 17.78 | 17.27 | 17.66 | 13,989,095 | +0.21(+1.20%) |
Sep 08, 2017 | 17.19 | 17.46 | 17.08 | 17.45 | 11,608,181 | +0.23(+1.34%) |
Sep 07, 2017 | 16.85 | 17.41 | 16.83 | 17.22 | 14,657,837 | +0.39(+2.32%) |
Sep 06, 2017 | 16.65 | 17.05 | 16.52 | 16.83 | 12,334,038 | +0.18(+1.08%) |
Sep 05, 2017 | 16.82 | 16.90 | 16.44 | 16.65 | 10,502,080 | -0.21(-1.25%) |
Sep 01, 2017 | 16.97 | 17.00 | 16.76 | 16.86 | 8,515,176 | -0.05(-0.30%) |
Aug 31, 2017 | 16.99 | 17.10 | 16.88 | 16.91 | 7,859,065 | -0.02(-0.12%) |
Aug 30, 2017 | 16.92 | 17.04 | 16.80 | 16.93 | 6,622,392 | +0.00(+0.00%) |
Aug 29, 2017 | 16.61 | 17.05 | 16.60 | 16.93 | 11,442,943 | +0.16(+0.95%) |
Aug 28, 2017 | 16.61 | 16.88 | 16.61 | 16.77 | 7,762,754 | +0.12(+0.72%) |
Aug 25, 2017 | 16.65 | 16.82 | 16.51 | 16.65 | 11,496,786 | -0.24(-1.42%) |
Aug 24, 2017 | 17.07 | 17.07 | 16.78 | 16.89 | 10,374,999 | -0.07(-0.41%) |
Aug 23, 2017 | 16.46 | 17.05 | 16.44 | 16.96 | 15,169,696 | +0.33(+1.98%) |
Aug 22, 2017 | 16.14 | 16.65 | 16.14 | 16.63 | 11,048,668 | +0.52(+3.23%) |
Aug 21, 2017 | 16.00 | 16.25 | 15.93 | 16.11 | 12,074,405 | +0.12(+0.75%) |
Aug 18, 2017 | 15.85 | 16.07 | 15.77 | 15.99 | 7,808,420 | +0.12(+0.76%) |
Aug 17, 2017 | 16.15 | 16.29 | 15.86 | 15.87 | 9,210,856 | -0.29(-1.79%) |
Aug 16, 2017 | 15.97 | 16.36 | 15.96 | 16.16 | 15,919,495 | +0.21(+1.32%) |
Aug 15, 2017 | 16.12 | 16.22 | 15.93 | 15.95 | 5,940,125 | -0.14(-0.87%) |
Aug 14, 2017 | 16.15 | 16.28 | 16.01 | 16.09 | 9,882,964 | +0.17(+1.07%) |
Aug 11, 2017 | 15.67 | 16.06 | 15.67 | 15.92 | 8,442,542 | +0.17(+1.08%) |
Aug 10, 2017 | 16.03 | 16.18 | 15.73 | 15.75 | 11,883,514 | -0.39(-2.42%) |
Aug 09, 2017 | 16.04 | 16.16 | 15.96 | 16.14 | 7,759,194 | -0.01(-0.06%) |
Aug 08, 2017 | 16.33 | 16.48 | 16.05 | 16.15 | 12,122,017 | -0.25(-1.52%) |
Aug 07, 2017 | 16.38 | 16.42 | 16.24 | 16.40 | 9,135,876 | +0.11(+0.68%) |
Aug 04, 2017 | 16.20 | 16.43 | 16.13 | 16.29 | 15,084,843 | +0.11(+0.68%) |
Aug 03, 2017 | 16.07 | 16.42 | 16.05 | 16.18 | 15,100,339 | +0.11(+0.68%) |
Aug 02, 2017 | 16.21 | 16.29 | 15.95 | 16.07 | 13,276,279 | -0.14(-0.86%) |
Aug 01, 2017 | 16.20 | 16.32 | 15.91 | 16.21 | 21,615,716 | +0.12(+0.75%) |
Jul 31, 2017 | 16.60 | 16.62 | 16.00 | 16.09 | 35,929,548 | -0.66(-3.94%) |
Jul 28, 2017 | 16.66 | 17.20 | 16.52 | 16.75 | 26,217,582 | -0.09(-0.53%) |
Jul 27, 2017 | 17.36 | 17.60 | 16.51 | 16.84 | 86,636,928 | -2.77(-14.13%) |
Jul 26, 2017 | 20.00 | 20.02 | 19.27 | 19.61 | 24,284,128 | -0.36(-1.80%) |
Jul 25, 2017 | 19.98 | 20.18 | 19.69 | 19.97 | 13,585,513 | -0.03(-0.15%) |
Jul 24, 2017 | 20.28 | 20.62 | 19.82 | 20.00 | 17,192,620 | -0.11(-0.55%) |
Jul 21, 2017 | 20.35 | 20.36 | 20.00 | 20.11 | 15,302,908 | -0.42(-2.05%) |
Jul 20, 2017 | 20.18 | 20.88 | 20.18 | 20.53 | 24,779,808 | +0.41(+2.04%) |
Jul 19, 2017 | 20.03 | 20.21 | 19.83 | 20.12 | 13,463,524 | +0.14(+0.70%) |
Jul 18, 2017 | 19.76 | 19.99 | 19.41 | 19.98 | 15,541,688 | +0.04(+0.20%) |
Jul 17, 2017 | 19.80 | 20.24 | 19.73 | 19.94 | 24,146,344 | +0.30(+1.53%) |
Jul 14, 2017 | 19.35 | 19.97 | 19.33 | 19.64 | 20,835,472 | +0.32(+1.66%) |
Jul 13, 2017 | 19.54 | 19.67 | 19.08 | 19.32 | 17,513,992 | +0.07(+0.36%) |
Jul 12, 2017 | 18.92 | 19.54 | 18.91 | 19.25 | 29,997,128 | +0.61(+3.27%) |
Jul 11, 2017 | 18.14 | 18.66 | 18.10 | 18.64 | 18,095,592 | +0.56(+3.10%) |
Jul 10, 2017 | 18.05 | 18.15 | 17.77 | 18.08 | 8,605,821 | +0.06(+0.33%) |
Jul 07, 2017 | 18.00 | 18.34 | 17.97 | 18.02 | 13,433,882 | +0.10(+0.56%) |
Jul 06, 2017 | 17.65 | 18.58 | 17.63 | 17.92 | 18,656,972 | +0.10(+0.56%) |
Jul 05, 2017 | 17.68 | 17.96 | 17.42 | 17.82 | 8,812,983 | +0.17(+0.96%) |
Jul 03, 2017 | 17.94 | 18.01 | 17.41 | 17.65 | 9,040,399 | -0.22(-1.23%) |
Jun 30, 2017 | 17.66 | 18.07 | 17.47 | 17.87 | 13,416,485 | +0.22(+1.25%) |
Jun 29, 2017 | 17.93 | 17.94 | 17.23 | 17.65 | 18,791,172 | -0.30(-1.67%) |
Jun 28, 2017 | 18.22 | 18.23 | 17.75 | 17.95 | 17,387,916 | -0.17(-0.94%) |
Jun 27, 2017 | 18.43 | 18.60 | 18.12 | 18.12 | 14,740,120 | -0.17(-0.93%) |
Jun 26, 2017 | 18.55 | 19.01 | 18.11 | 18.29 | 17,416,238 | -0.21(-1.14%) |
Jun 23, 2017 | 18.15 | 18.63 | 18.15 | 18.50 | 24,821,432 | +0.35(+1.93%) |
Jun 22, 2017 | 17.85 | 18.38 | 17.66 | 18.15 | 20,708,080 | +0.37(+2.08%) |
Jun 21, 2017 | 17.11 | 18.04 | 17.11 | 17.78 | 23,687,252 | +0.87(+5.14%) |
Jun 20, 2017 | 17.15 | 17.15 | 16.84 | 16.91 | 8,519,890 | -0.15(-0.88%) |
Jun 19, 2017 | 16.77 | 17.08 | 16.75 | 17.06 | 11,314,855 | +0.39(+2.34%) |
Jun 16, 2017 | 16.75 | 16.81 | 16.55 | 16.67 | 9,939,429 | -0.16(-0.95%) |
Jun 15, 2017 | 16.53 | 16.89 | 16.46 | 16.83 | 11,886,840 | +0.07(+0.42%) |
Jun 14, 2017 | 17.05 | 17.13 | 16.57 | 16.76 | 12,651,900 | -0.21(-1.24%) |
Jun 13, 2017 | 17.12 | 17.22 | 16.76 | 16.97 | 13,221,035 | -0.07(-0.41%) |
Jun 12, 2017 | 16.73 | 17.19 | 16.27 | 17.04 | 20,516,846 | +0.14(+0.83%) |
Jun 09, 2017 | 17.65 | 17.66 | 16.45 | 16.90 | 21,306,172 | -0.69(-3.92%) |
Jun 08, 2017 | 17.44 | 17.61 | 17.27 | 17.59 | 10,549,328 | +0.15(+0.86%) |
Jun 07, 2017 | 17.62 | 17.75 | 17.30 | 17.44 | 15,865,718 | -0.13(-0.74%) |
Jun 06, 2017 | 18.10 | 18.15 | 17.47 | 17.57 | 22,807,464 | -0.66(-3.62%) |
Jun 05, 2017 | 18.29 | 18.34 | 18.02 | 18.23 | 10,569,779 | -0.08(-0.44%) |
Jun 02, 2017 | 18.53 | 18.58 | 18.22 | 18.31 | 9,383,147 | -0.22(-1.19%) |
Jun 01, 2017 | 18.22 | 18.66 | 18.20 | 18.53 | 13,176,885 | +0.21(+1.15%) |
May 31, 2017 | 18.48 | 18.60 | 18.08 | 18.32 | 17,412,758 | -0.11(-0.60%) |
May 30, 2017 | 18.21 | 18.72 | 18.18 | 18.43 | 18,190,228 | +0.20(+1.10%) |
May 26, 2017 | 17.99 | 18.30 | 17.95 | 18.23 | 10,459,358 | +0.28(+1.56%) |
May 25, 2017 | 18.04 | 18.27 | 17.94 | 17.95 | 9,570,863 | -0.03(-0.17%) |
May 24, 2017 | 18.10 | 18.34 | 17.83 | 17.98 | 15,559,786 | -0.17(-0.94%) |
May 23, 2017 | 18.41 | 18.51 | 17.98 | 18.15 | 16,836,762 | -0.28(-1.52%) |
May 22, 2017 | 18.35 | 18.52 | 18.27 | 18.43 | 11,365,971 | +0.08(+0.44%) |
May 19, 2017 | 18.68 | 18.90 | 18.27 | 18.35 | 16,157,833 | -0.16(-0.86%) |
May 18, 2017 | 18.17 | 18.61 | 17.97 | 18.51 | 19,884,532 | +0.23(+1.26%) |
May 17, 2017 | 18.99 | 19.25 | 18.22 | 18.28 | 30,101,104 | -1.21(-6.21%) |
May 16, 2017 | 19.38 | 19.79 | 19.09 | 19.49 | 35,691,380 | +0.26(+1.35%) |
May 15, 2017 | 18.69 | 19.32 | 18.63 | 19.23 | 22,617,184 | +0.62(+3.33%) |
May 12, 2017 | 18.45 | 19.05 | 18.34 | 18.61 | 22,043,972 | +0.22(+1.20%) |
May 11, 2017 | 18.63 | 18.75 | 18.31 | 18.39 | 12,467,201 | -0.15(-0.81%) |
May 10, 2017 | 18.37 | 18.56 | 18.25 | 18.54 | 9,980,695 | +0.17(+0.93%) |
May 09, 2017 | 18.31 | 18.49 | 18.20 | 18.37 | 12,493,147 | +0.06(+0.33%) |
May 08, 2017 | 18.68 | 18.68 | 18.16 | 18.31 | 18,961,252 | -0.38(-2.03%) |
May 05, 2017 | 18.45 | 18.73 | 18.37 | 18.69 | 15,064,320 | +0.21(+1.14%) |
May 04, 2017 | 18.60 | 18.89 | 18.36 | 18.48 | 24,606,988 | -0.09(-0.48%) |
May 03, 2017 | 18.37 | 18.59 | 18.15 | 18.57 | 29,799,996 | +0.33(+1.81%) |
May 02, 2017 | 17.57 | 18.53 | 17.35 | 18.24 | 64,551,972 | +0.70(+3.99%) |