Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 18.06 | 18.09 | 17.73 | 17.78 | 5,538,837 | -0.29(-1.59%) |
Jan 30, 2017 | 18.05 | 18.08 | 17.89 | 18.07 | 2,793,122 | +0.02(+0.08%) |
Jan 27, 2017 | 18.11 | 18.14 | 17.95 | 18.06 | 2,918,911 | +0.00(+0.00%) |
Jan 26, 2017 | 17.96 | 18.07 | 17.89 | 18.06 | 3,833,773 | +0.11(+0.63%) |
Jan 25, 2017 | 17.78 | 17.99 | 17.75 | 17.94 | 4,147,175 | +0.28(+1.58%) |
Jan 24, 2017 | 17.52 | 17.77 | 17.43 | 17.66 | 5,158,694 | +0.20(+1.17%) |
Jan 23, 2017 | 17.41 | 17.48 | 17.28 | 17.46 | 4,840,227 | +0.02(+0.09%) |
Jan 20, 2017 | 17.46 | 17.58 | 17.43 | 17.44 | 5,472,325 | +0.02(+0.13%) |
Jan 19, 2017 | 17.78 | 17.82 | 17.32 | 17.42 | 6,600,936 | -0.36(-2.04%) |
Jan 18, 2017 | 17.78 | 17.88 | 17.71 | 17.78 | 4,088,096 | +0.01(+0.04%) |
Jan 17, 2017 | 17.76 | 17.95 | 17.67 | 17.78 | 3,318,929 | -0.05(-0.25%) |
Jan 13, 2017 | 17.82 | 17.82 | 17.82 | 0 | -0.08(-0.46%) | |
Jan 12, 2017 | 17.67 | 17.94 | 17.66 | 17.91 | 3,548,310 | -0.01(-0.04%) |
Jan 11, 2017 | 17.60 | 17.92 | 17.56 | 17.91 | 4,591,414 | +0.29(+1.67%) |
Jan 10, 2017 | 17.75 | 17.85 | 17.60 | 17.62 | 4,218,487 | -0.15(-0.85%) |
Jan 09, 2017 | 17.82 | 17.90 | 17.65 | 17.77 | 3,414,295 | -0.10(-0.55%) |
Jan 06, 2017 | 17.54 | 17.95 | 17.43 | 17.87 | 5,238,244 | +0.41(+2.34%) |
Jan 05, 2017 | 17.53 | 17.65 | 17.30 | 17.46 | 7,083,458 | -0.40(-2.24%) |
Jan 04, 2017 | 17.85 | 17.96 | 17.76 | 17.86 | 4,137,949 | +0.09(+0.51%) |
Jan 03, 2017 | 17.88 | 17.92 | 17.72 | 17.77 | 2,998,488 | +0.08(+0.43%) |
Dec 30, 2016 | 17.69 | 17.69 | 17.69 | 0 | -0.17(-0.97%) | |
Dec 29, 2016 | 17.85 | 17.96 | 17.81 | 17.87 | 3,048,465 | +0.08(+0.47%) |
Dec 28, 2016 | 17.96 | 18.06 | 17.78 | 17.78 | 2,914,158 | -0.17(-0.97%) |
Dec 27, 2016 | 17.90 | 18.10 | 17.85 | 17.96 | 1,833,453 | +0.12(+0.68%) |
Dec 23, 2016 | 17.84 | 17.84 | 17.84 | 0 | +0.02(+0.08%) | |
Dec 22, 2016 | 17.73 | 17.85 | 17.65 | 17.82 | 1,987,250 | +0.06(+0.34%) |
Dec 21, 2016 | 17.87 | 17.97 | 17.75 | 17.76 | 3,629,670 | -0.16(-0.89%) |
Dec 20, 2016 | 18.06 | 18.13 | 17.69 | 17.92 | 5,020,554 | -0.12(-0.67%) |
Dec 19, 2016 | 18.03 | 18.25 | 17.98 | 18.04 | 3,774,352 | -0.01(-0.04%) |
Dec 16, 2016 | 18.31 | 18.34 | 18.01 | 18.05 | 5,158,593 | -0.21(-1.16%) |
Dec 15, 2016 | 18.15 | 18.39 | 18.07 | 18.26 | 3,644,154 | +0.05(+0.25%) |
Dec 14, 2016 | 18.39 | 18.44 | 18.14 | 18.22 | 3,666,372 | -0.14(-0.78%) |
Dec 13, 2016 | 18.21 | 18.45 | 18.21 | 18.36 | 4,555,286 | +0.20(+1.12%) |
Dec 12, 2016 | 18.15 | 18.17 | 17.97 | 18.16 | 2,983,670 | +0.08(+0.46%) |
Dec 09, 2016 | 17.85 | 18.12 | 17.84 | 18.07 | 3,949,867 | +0.21(+1.18%) |
Dec 08, 2016 | 17.76 | 17.96 | 17.71 | 17.86 | 4,788,574 | +0.14(+0.77%) |
Dec 07, 2016 | 17.52 | 17.80 | 17.32 | 17.72 | 7,855,672 | +0.14(+0.77%) |
Dec 06, 2016 | 18.25 | 18.40 | 17.23 | 17.59 | 20,415,016 | -0.55(-3.04%) |
Dec 05, 2016 | 18.23 | 18.27 | 18.09 | 18.14 | 5,573,313 | +0.02(+0.08%) |
Dec 02, 2016 | 18.23 | 18.40 | 18.12 | 18.12 | 4,017,951 | -0.11(-0.58%) |
Dec 01, 2016 | 18.16 | 18.30 | 18.13 | 18.23 | 5,503,531 | +0.04(+0.21%) |
Nov 30, 2016 | 18.35 | 18.43 | 18.19 | 18.19 | 3,956,431 | -0.20(-1.11%) |
Nov 29, 2016 | 18.43 | 18.55 | 18.36 | 18.40 | 3,937,687 | -0.05(-0.25%) |
Nov 28, 2016 | 18.39 | 18.58 | 18.32 | 18.44 | 3,452,560 | -0.03(-0.16%) |
Nov 25, 2016 | 18.26 | 18.53 | 18.25 | 18.47 | 1,698,466 | +0.17(+0.90%) |
Nov 23, 2016 | 18.31 | 18.31 | 18.31 | 0 | +0.05(+0.25%) | |
Nov 22, 2016 | 17.99 | 18.32 | 17.95 | 18.26 | 6,669,695 | +0.29(+1.59%) |
Nov 21, 2016 | 17.74 | 18.01 | 17.71 | 17.98 | 7,504,357 | +0.24(+1.36%) |
Nov 18, 2016 | 18.04 | 18.07 | 17.71 | 17.74 | 7,542,619 | -0.40(-2.20%) |
Nov 17, 2016 | 17.47 | 18.20 | 17.41 | 18.13 | 10,762,923 | +0.72(+4.14%) |
Nov 16, 2016 | 17.29 | 17.47 | 17.25 | 17.41 | 6,350,238 | +0.11(+0.65%) |
Nov 15, 2016 | 16.73 | 17.33 | 16.71 | 17.30 | 8,487,261 | +0.65(+3.93%) |
Nov 14, 2016 | 16.62 | 16.80 | 16.58 | 16.65 | 6,143,839 | +0.07(+0.41%) |
Nov 11, 2016 | 16.41 | 16.59 | 16.28 | 16.58 | 4,629,930 | +0.15(+0.91%) |
Nov 10, 2016 | 16.52 | 16.65 | 16.33 | 16.43 | 4,859,108 | -0.04(-0.23%) |
Nov 09, 2016 | 16.68 | 16.80 | 16.28 | 16.47 | 9,347,840 | -0.50(-2.92%) |
Nov 08, 2016 | 16.71 | 17.05 | 16.65 | 16.96 | 4,425,031 | +0.25(+1.48%) |
Nov 07, 2016 | 16.83 | 16.89 | 16.64 | 16.71 | 7,023,114 | +0.15(+0.91%) |
Nov 04, 2016 | 16.47 | 16.72 | 16.38 | 16.56 | 6,096,694 | +0.17(+1.01%) |
Nov 03, 2016 | 16.61 | 16.69 | 16.32 | 16.40 | 7,074,439 | -0.17(-1.04%) |
Nov 02, 2016 | 16.65 | 16.80 | 16.51 | 16.57 | 6,160,211 | -0.08(-0.50%) |
Nov 01, 2016 | 16.88 | 16.88 | 16.56 | 16.65 | 5,134,632 | -0.17(-0.98%) |
Oct 31, 2016 | 16.81 | 16.86 | 16.70 | 16.82 | 5,263,733 | +0.07(+0.40%) |
Oct 28, 2016 | 16.59 | 16.90 | 16.59 | 16.75 | 6,042,803 | +0.20(+1.18%) |
Oct 27, 2016 | 16.86 | 16.88 | 16.51 | 16.56 | 3,896,609 | -0.25(-1.48%) |
Oct 26, 2016 | 16.92 | 17.11 | 16.78 | 16.80 | 7,479,052 | -0.24(-1.41%) |
Oct 25, 2016 | 17.19 | 17.28 | 17.03 | 17.05 | 6,635,430 | -0.14(-0.83%) |
Oct 24, 2016 | 16.92 | 17.22 | 16.91 | 17.19 | 10,139,976 | +0.38(+2.23%) |
Oct 21, 2016 | 16.58 | 16.83 | 16.40 | 16.81 | 13,816,846 | -0.11(-0.62%) |
Oct 20, 2016 | 16.94 | 16.98 | 16.68 | 16.92 | 8,519,266 | -0.06(-0.35%) |
Oct 19, 2016 | 16.95 | 17.09 | 16.84 | 16.98 | 8,278,430 | +0.02(+0.13%) |
Oct 18, 2016 | 17.09 | 17.11 | 16.80 | 16.95 | 6,305,586 | +0.01(+0.04%) |
Oct 17, 2016 | 16.99 | 17.10 | 16.91 | 16.95 | 4,971,850 | -0.08(-0.44%) |
Oct 14, 2016 | 16.97 | 17.08 | 16.92 | 17.02 | 4,441,580 | +0.13(+0.76%) |
Oct 13, 2016 | 16.87 | 16.98 | 16.77 | 16.89 | 3,510,464 | -0.11(-0.62%) |
Oct 12, 2016 | 16.95 | 17.12 | 16.87 | 17.00 | 4,248,914 | +0.08(+0.49%) |
Oct 11, 2016 | 17.02 | 17.11 | 16.76 | 16.92 | 6,509,890 | -0.12(-0.71%) |
Oct 10, 2016 | 17.06 | 17.25 | 17.02 | 17.04 | 3,786,539 | +0.07(+0.40%) |
Oct 07, 2016 | 16.90 | 17.14 | 16.71 | 16.97 | 10,291,407 | +0.29(+1.71%) |
Oct 06, 2016 | 16.57 | 16.76 | 16.48 | 16.68 | 4,494,295 | +0.08(+0.45%) |
Oct 05, 2016 | 16.71 | 16.80 | 16.56 | 16.61 | 3,408,557 | -0.07(-0.41%) |
Oct 04, 2016 | 16.83 | 16.94 | 16.62 | 16.68 | 3,865,682 | -0.14(-0.80%) |
Oct 03, 2016 | 16.76 | 16.90 | 16.71 | 16.81 | 3,831,088 | +0.02(+0.13%) |
Sep 30, 2016 | 16.70 | 16.85 | 16.67 | 16.79 | 5,201,839 | +0.20(+1.18%) |
Sep 29, 2016 | 16.81 | 16.87 | 16.59 | 16.59 | 5,174,072 | -0.26(-1.52%) |
Sep 28, 2016 | 16.71 | 16.86 | 16.54 | 16.85 | 4,847,678 | +0.17(+0.99%) |
Sep 27, 2016 | 16.48 | 16.70 | 16.38 | 16.68 | 5,769,009 | +0.20(+1.23%) |
Sep 26, 2016 | 16.51 | 16.60 | 16.44 | 16.48 | 5,303,730 | -0.18(-1.08%) |
Sep 23, 2016 | 16.89 | 16.99 | 16.50 | 16.66 | 7,489,322 | -0.24(-1.42%) |
Sep 22, 2016 | 16.98 | 17.02 | 16.83 | 16.90 | 6,783,631 | +0.01(+0.04%) |
Sep 21, 2016 | 16.99 | 17.08 | 16.79 | 16.89 | 5,179,627 | +0.00(+0.00%) |
Sep 20, 2016 | 17.10 | 17.10 | 16.80 | 16.89 | 3,633,134 | -0.10(-0.57%) |
Sep 19, 2016 | 16.95 | 17.11 | 16.93 | 16.99 | 3,124,477 | +0.06(+0.35%) |
Sep 16, 2016 | 16.98 | 16.99 | 16.80 | 16.93 | 4,464,799 | -0.10(-0.57%) |
Sep 15, 2016 | 16.74 | 17.09 | 16.74 | 17.03 | 3,493,234 | +0.33(+1.98%) |
Sep 14, 2016 | 16.87 | 16.98 | 16.65 | 16.70 | 4,312,589 | -0.17(-1.02%) |
Sep 13, 2016 | 17.08 | 17.12 | 16.79 | 16.87 | 7,347,820 | -0.35(-2.05%) |
Sep 12, 2016 | 16.69 | 17.29 | 16.62 | 17.23 | 8,787,778 | +0.41(+2.46%) |
Sep 09, 2016 | 17.14 | 17.30 | 16.78 | 16.81 | 8,274,269 | -0.47(-2.74%) |
Sep 08, 2016 | 17.37 | 17.37 | 17.18 | 17.29 | 4,359,220 | -0.11(-0.65%) |
Sep 07, 2016 | 17.03 | 17.43 | 16.92 | 17.40 | 7,571,925 | +0.32(+1.85%) |
Sep 06, 2016 | 17.29 | 17.29 | 16.99 | 17.08 | 4,822,456 | -0.20(-1.17%) |
Sep 02, 2016 | 17.38 | 17.29 | 17.29 | 17.29 | 4,416,043 | +0.03(+0.17%) |
Sep 01, 2016 | 17.41 | 17.53 | 17.19 | 17.26 | 3,406,265 | -0.13(-0.73%) |
Aug 31, 2016 | 17.38 | 17.47 | 17.30 | 17.38 | 4,594,407 | -0.03(-0.17%) |
Aug 30, 2016 | 17.16 | 17.47 | 17.13 | 17.41 | 5,192,453 | +0.33(+1.94%) |
Aug 29, 2016 | 17.02 | 17.18 | 16.99 | 17.08 | 2,122,026 | +0.12(+0.70%) |
Aug 26, 2016 | 17.04 | 17.16 | 16.87 | 16.96 | 2,593,843 | -0.04(-0.22%) |
Aug 25, 2016 | 17.16 | 17.28 | 16.96 | 17.00 | 4,354,186 | -0.18(-1.04%) |
Aug 24, 2016 | 17.38 | 17.40 | 17.05 | 17.18 | 4,191,329 | -0.13(-0.78%) |
Aug 23, 2016 | 17.35 | 17.40 | 17.24 | 17.31 | 2,943,834 | +0.03(+0.17%) |
Aug 22, 2016 | 17.23 | 17.33 | 17.17 | 17.28 | 2,474,063 | +0.00(+0.00%) |
Aug 19, 2016 | 17.19 | 17.33 | 17.11 | 17.28 | 2,720,868 | +0.07(+0.39%) |
Aug 18, 2016 | 17.22 | 17.37 | 17.16 | 17.22 | 4,110,332 | -0.01(-0.09%) |
Aug 17, 2016 | 17.38 | 17.41 | 17.16 | 17.23 | 4,672,507 | -0.12(-0.69%) |
Aug 16, 2016 | 17.40 | 17.44 | 17.28 | 17.35 | 3,973,200 | -0.14(-0.81%) |
Aug 15, 2016 | 17.37 | 17.62 | 17.37 | 17.49 | 5,197,073 | +0.18(+1.03%) |
Aug 12, 2016 | 17.16 | 17.36 | 17.12 | 17.31 | 4,345,437 | +0.13(+0.74%) |
Aug 11, 2016 | 17.05 | 17.24 | 17.05 | 17.19 | 3,282,455 | +0.21(+1.23%) |
Aug 10, 2016 | 16.93 | 17.06 | 16.87 | 16.98 | 2,574,747 | +0.08(+0.49%) |
Aug 09, 2016 | 17.02 | 17.07 | 16.89 | 16.90 | 4,546,290 | -0.12(-0.70%) |
Aug 08, 2016 | 17.19 | 17.29 | 16.95 | 17.02 | 4,409,925 | -0.23(-1.34%) |
Aug 05, 2016 | 17.07 | 17.35 | 17.04 | 17.25 | 4,348,954 | +0.25(+1.45%) |
Aug 04, 2016 | 16.85 | 17.06 | 16.78 | 17.00 | 5,127,493 | +0.13(+0.80%) |
Aug 03, 2016 | 16.84 | 16.94 | 16.75 | 16.87 | 5,596,427 | +0.00(+0.00%) |
Aug 02, 2016 | 17.26 | 17.26 | 16.78 | 16.87 | 7,029,722 | -0.36(-2.08%) |
Aug 01, 2016 | 17.25 | 17.31 | 17.08 | 17.22 | 5,559,656 | +0.01(+0.09%) |
Jul 29, 2016 | 17.15 | 17.24 | 17.00 | 17.21 | 4,891,412 | +0.01(+0.04%) |
Jul 28, 2016 | 17.21 | 17.31 | 17.09 | 17.20 | 4,889,316 | -0.03(-0.17%) |
Jul 27, 2016 | 17.47 | 17.47 | 17.15 | 17.23 | 5,967,302 | -0.15(-0.86%) |
Jul 26, 2016 | 17.20 | 17.40 | 17.16 | 17.38 | 6,903,512 | +0.18(+1.04%) |
Jul 25, 2016 | 17.28 | 17.34 | 17.10 | 17.20 | 4,954,923 | -0.06(-0.35%) |
Jul 22, 2016 | 17.03 | 17.45 | 16.97 | 17.26 | 11,401,970 | +0.24(+1.40%) |
Jul 21, 2016 | 16.89 | 17.50 | 16.67 | 17.02 | 28,862,658 | -1.06(-5.86%) |
Jul 20, 2016 | 17.82 | 18.14 | 17.72 | 18.08 | 6,067,224 | +0.28(+1.59%) |
Jul 19, 2016 | 17.76 | 17.87 | 17.69 | 17.80 | 4,516,793 | +0.00(+0.00%) |
Jul 18, 2016 | 17.73 | 17.99 | 17.72 | 17.80 | 4,437,989 | +0.04(+0.25%) |
Jul 15, 2016 | 17.92 | 17.92 | 17.58 | 17.75 | 6,119,343 | -0.04(-0.25%) |
Jul 14, 2016 | 17.96 | 17.96 | 17.58 | 17.80 | 7,046,582 | -0.23(-1.28%) |
Jul 13, 2016 | 18.12 | 18.16 | 17.98 | 18.03 | 4,883,113 | +0.05(+0.29%) |
Jul 12, 2016 | 17.95 | 18.03 | 17.80 | 17.98 | 6,423,935 | +0.06(+0.33%) |
Jul 11, 2016 | 17.85 | 18.00 | 17.78 | 17.92 | 4,884,149 | +0.21(+1.18%) |
Jul 08, 2016 | 17.49 | 17.73 | 17.38 | 17.71 | 3,956,324 | +0.33(+1.89%) |
Jul 07, 2016 | 17.27 | 17.51 | 17.25 | 17.38 | 5,080,596 | +0.15(+0.87%) |
Jul 06, 2016 | 17.03 | 17.25 | 16.94 | 17.23 | 3,799,571 | +0.09(+0.52%) |
Jul 05, 2016 | 17.24 | 17.28 | 17.02 | 17.14 | 2,740,291 | -0.16(-0.95%) |
Jul 01, 2016 | 17.28 | 17.31 | 17.31 | 17.31 | 4,696,681 | +0.07(+0.39%) |
Jun 30, 2016 | 17.28 | 17.32 | 17.15 | 17.24 | 7,041,494 | +0.08(+0.48%) |
Jun 29, 2016 | 16.79 | 17.19 | 16.75 | 17.16 | 5,039,175 | +0.40(+2.41%) |
Jun 28, 2016 | 16.73 | 16.75 | 16.55 | 16.75 | 7,992,279 | +0.14(+0.85%) |
Jun 27, 2016 | 17.43 | 17.43 | 16.57 | 16.61 | 12,047,112 | -0.96(-5.48%) |
Jun 24, 2016 | 17.75 | 17.81 | 17.41 | 17.58 | 10,848,993 | -0.78(-4.27%) |
Jun 23, 2016 | 18.49 | 18.52 | 18.25 | 18.36 | 5,882,718 | +0.05(+0.29%) |
Jun 22, 2016 | 18.08 | 18.34 | 18.03 | 18.31 | 8,689,099 | +0.26(+1.45%) |
Jun 21, 2016 | 17.96 | 18.07 | 17.83 | 18.05 | 5,946,646 | +0.09(+0.50%) |
Jun 20, 2016 | 17.81 | 17.99 | 17.71 | 17.96 | 4,601,270 | +0.38(+2.17%) |
Jun 17, 2016 | 17.72 | 17.74 | 17.52 | 17.58 | 3,800,942 | -0.16(-0.88%) |
Jun 16, 2016 | 17.60 | 17.75 | 17.45 | 17.73 | 3,914,151 | +0.09(+0.51%) |
Jun 15, 2016 | 17.61 | 17.70 | 17.55 | 17.64 | 4,046,909 | +0.03(+0.17%) |
Jun 14, 2016 | 17.67 | 17.74 | 17.51 | 17.61 | 4,127,209 | -0.08(-0.46%) |
Jun 13, 2016 | 17.82 | 18.00 | 17.69 | 17.69 | 3,964,750 | -0.23(-1.29%) |
Jun 10, 2016 | 17.93 | 18.13 | 17.84 | 17.93 | 4,927,085 | -0.13(-0.70%) |
Jun 09, 2016 | 18.02 | 18.15 | 17.96 | 18.05 | 5,241,455 | -0.04(-0.21%) |
Jun 08, 2016 | 17.91 | 18.14 | 17.83 | 18.09 | 6,781,390 | +0.21(+1.17%) |
Jun 07, 2016 | 17.69 | 17.97 | 17.59 | 17.88 | 8,823,225 | +0.18(+1.01%) |
Jun 06, 2016 | 17.55 | 17.71 | 17.46 | 17.70 | 5,244,256 | +0.16(+0.89%) |
Jun 03, 2016 | 17.84 | 17.87 | 17.50 | 17.55 | 5,466,816 | -0.34(-1.92%) |
Jun 02, 2016 | 17.74 | 17.92 | 17.72 | 17.89 | 4,423,612 | +0.11(+0.63%) |
Jun 01, 2016 | 17.84 | 17.81 | 17.61 | 17.78 | 3,849,365 | -0.06(-0.33%) |
May 31, 2016 | 17.70 | 17.87 | 17.61 | 17.84 | 5,778,913 | +0.14(+0.80%) |
May 27, 2016 | 17.51 | 17.69 | 17.69 | 17.69 | 5,087,145 | +0.28(+1.59%) |
May 26, 2016 | 17.46 | 17.49 | 17.40 | 17.42 | 3,716,803 | -0.04(-0.21%) |
May 25, 2016 | 17.63 | 17.68 | 17.37 | 17.46 | 7,445,044 | -0.10(-0.59%) |
May 24, 2016 | 17.39 | 17.61 | 17.39 | 17.56 | 5,259,700 | +0.22(+1.28%) |
May 23, 2016 | 17.54 | 17.63 | 17.32 | 17.34 | 4,702,960 | -0.19(-1.10%) |
May 20, 2016 | 17.57 | 17.67 | 17.49 | 17.53 | 3,352,336 | +0.03(+0.17%) |
May 19, 2016 | 17.35 | 17.52 | 17.22 | 17.50 | 7,754,589 | +0.09(+0.51%) |
May 18, 2016 | 17.48 | 17.53 | 17.29 | 17.41 | 8,158,800 | -0.11(-0.63%) |
May 17, 2016 | 17.66 | 17.74 | 17.48 | 17.52 | 4,991,757 | -0.15(-0.84%) |
May 16, 2016 | 17.63 | 17.76 | 17.62 | 17.67 | 4,600,572 | +0.02(+0.13%) |
May 13, 2016 | 17.68 | 17.81 | 17.63 | 17.65 | 7,852,407 | -0.04(-0.25%) |
May 12, 2016 | 17.65 | 17.70 | 17.49 | 17.69 | 5,414,394 | +0.08(+0.46%) |
May 11, 2016 | 17.56 | 17.70 | 17.52 | 17.61 | 7,102,003 | -0.06(-0.34%) |
May 10, 2016 | 17.50 | 17.69 | 17.44 | 17.67 | 3,698,129 | +0.20(+1.15%) |
May 09, 2016 | 17.46 | 17.58 | 17.37 | 17.47 | 4,463,841 | -0.01(-0.08%) |
May 06, 2016 | 17.25 | 17.54 | 17.17 | 17.49 | 6,134,562 | +0.19(+1.11%) |
May 05, 2016 | 17.29 | 17.38 | 17.22 | 17.29 | 5,136,756 | +0.01(+0.04%) |
May 04, 2016 | 17.17 | 17.37 | 17.17 | 17.29 | 6,798,767 | +0.00(+0.00%) |
May 03, 2016 | 17.17 | 17.29 | 17.10 | 17.29 | 6,178,125 | -0.02(-0.13%) |
May 02, 2016 | 17.14 | 17.34 | 17.12 | 17.31 | 6,260,950 | +0.30(+1.74%) |
Apr 29, 2016 | 17.09 | 17.11 | 16.86 | 17.01 | 5,804,471 | -0.08(-0.48%) |
Apr 28, 2016 | 17.22 | 17.37 | 17.06 | 17.09 | 4,204,537 | -0.23(-1.33%) |
Apr 27, 2016 | 17.32 | 17.38 | 17.14 | 17.32 | 5,457,296 | -0.05(-0.30%) |
Apr 26, 2016 | 17.43 | 17.64 | 17.26 | 17.37 | 5,525,813 | -0.01(-0.04%) |
Apr 25, 2016 | 17.37 | 17.42 | 16.96 | 17.38 | 11,465,774 | +0.01(+0.04%) |
Apr 22, 2016 | 17.93 | 18.00 | 17.30 | 17.37 | 10,377,327 | +0.00(+0.00%) |
Apr 21, 2016 | 17.28 | 17.43 | 17.21 | 17.37 | 6,226,101 | +0.12(+0.69%) |
Apr 20, 2016 | 17.36 | 17.44 | 17.20 | 17.26 | 6,963,980 | -0.10(-0.60%) |
Apr 19, 2016 | 17.72 | 17.77 | 17.32 | 17.36 | 7,486,397 | -0.30(-1.68%) |
Apr 18, 2016 | 17.40 | 17.68 | 17.35 | 17.66 | 5,217,232 | +0.17(+0.98%) |
Apr 15, 2016 | 17.39 | 17.49 | 17.33 | 17.49 | 4,169,422 | +0.10(+0.60%) |
Apr 14, 2016 | 17.45 | 17.61 | 17.36 | 17.38 | 11,257,113 | -0.01(-0.09%) |
Apr 13, 2016 | 16.98 | 17.42 | 16.94 | 17.40 | 10,030,613 | +0.50(+2.94%) |
Apr 12, 2016 | 16.88 | 17.05 | 16.79 | 16.90 | 3,898,726 | +0.07(+0.40%) |
Apr 11, 2016 | 16.97 | 17.04 | 16.83 | 16.83 | 2,749,124 | -0.04(-0.22%) |
Apr 08, 2016 | 17.01 | 17.06 | 16.83 | 16.87 | 2,854,233 | -0.01(-0.04%) |
Apr 07, 2016 | 17.07 | 17.10 | 16.85 | 16.88 | 5,318,671 | -0.32(-1.85%) |
Apr 06, 2016 | 16.92 | 17.21 | 16.88 | 17.20 | 7,436,585 | +0.30(+1.80%) |
Apr 05, 2016 | 16.86 | 17.02 | 16.77 | 16.89 | 5,702,253 | -0.09(-0.52%) |
Apr 04, 2016 | 17.17 | 17.26 | 16.96 | 16.98 | 4,995,492 | -0.13(-0.74%) |
Apr 01, 2016 | 16.90 | 17.11 | 16.83 | 17.11 | 5,791,576 | +0.09(+0.52%) |
Mar 31, 2016 | 16.97 | 17.14 | 16.89 | 17.02 | 7,465,973 | +0.05(+0.31%) |
Mar 30, 2016 | 16.76 | 17.00 | 16.72 | 16.97 | 6,388,640 | +0.26(+1.55%) |
Mar 29, 2016 | 16.28 | 16.74 | 16.17 | 16.71 | 7,481,243 | +0.40(+2.46%) |
Mar 28, 2016 | 16.08 | 16.35 | 16.05 | 16.31 | 6,211,498 | +0.35(+2.18%) |
Mar 24, 2016 | 15.99 | 15.96 | 15.96 | 15.96 | 6,853,288 | -0.09(-0.55%) |
Mar 23, 2016 | 15.97 | 16.09 | 15.88 | 16.05 | 4,821,744 | +0.08(+0.51%) |
Mar 22, 2016 | 15.93 | 16.05 | 15.81 | 15.97 | 3,284,290 | +0.02(+0.14%) |
Mar 21, 2016 | 15.89 | 15.97 | 15.82 | 15.94 | 2,380,975 | +0.03(+0.19%) |
Mar 18, 2016 | 16.00 | 16.11 | 15.90 | 15.91 | 5,164,786 | -0.05(-0.33%) |
Mar 17, 2016 | 15.85 | 16.05 | 15.82 | 15.97 | 3,414,925 | +0.11(+0.70%) |
Mar 16, 2016 | 15.69 | 15.88 | 15.62 | 15.85 | 3,403,815 | +0.13(+0.85%) |
Mar 15, 2016 | 15.73 | 15.79 | 15.61 | 15.72 | 4,162,727 | -0.10(-0.66%) |
Mar 14, 2016 | 15.74 | 15.88 | 15.71 | 15.82 | 3,814,624 | +0.04(+0.28%) |
Mar 11, 2016 | 15.73 | 15.86 | 15.69 | 15.78 | 5,260,381 | +0.19(+1.24%) |
Mar 10, 2016 | 15.79 | 15.85 | 15.44 | 15.59 | 5,701,809 | -0.11(-0.71%) |
Mar 09, 2016 | 15.75 | 15.85 | 15.62 | 15.70 | 3,207,735 | +0.04(+0.28%) |
Mar 08, 2016 | 15.81 | 15.86 | 15.65 | 15.65 | 3,145,714 | -0.20(-1.26%) |
Mar 07, 2016 | 15.81 | 15.97 | 15.64 | 15.85 | 6,938,633 | -0.07(-0.47%) |
Mar 04, 2016 | 15.94 | 16.05 | 15.86 | 15.93 | 5,166,786 | +0.03(+0.19%) |
Mar 03, 2016 | 15.86 | 15.92 | 15.68 | 15.90 | 5,209,418 | +0.07(+0.47%) |
Mar 02, 2016 | 16.02 | 16.06 | 15.67 | 15.82 | 5,490,537 | -0.23(-1.43%) |
Mar 01, 2016 | 15.96 | 16.12 | 15.84 | 16.05 | 9,279,567 | +0.19(+1.22%) |
Feb 29, 2016 | 15.85 | 16.12 | 15.82 | 15.86 | 6,064,382 | +0.02(+0.14%) |
Feb 26, 2016 | 16.01 | 16.10 | 15.80 | 15.84 | 6,749,123 | -0.05(-0.33%) |
Feb 25, 2016 | 15.82 | 15.96 | 15.68 | 15.89 | 6,715,701 | +0.15(+0.98%) |
Feb 24, 2016 | 15.56 | 15.76 | 15.41 | 15.74 | 4,046,065 | -0.01(-0.05%) |
Feb 23, 2016 | 15.61 | 15.89 | 15.55 | 15.74 | 7,291,531 | +0.11(+0.71%) |
Feb 22, 2016 | 15.57 | 15.75 | 15.49 | 15.63 | 6,516,531 | +0.07(+0.43%) |
Feb 19, 2016 | 15.33 | 15.60 | 15.22 | 15.57 | 4,996,706 | +0.20(+1.29%) |
Feb 18, 2016 | 15.38 | 15.50 | 15.24 | 15.37 | 6,109,642 | -0.01(-0.05%) |
Feb 17, 2016 | 15.39 | 15.57 | 15.31 | 15.38 | 5,643,946 | +0.13(+0.87%) |
Feb 16, 2016 | 15.14 | 15.35 | 14.96 | 15.24 | 9,754,946 | +0.22(+1.47%) |
Feb 12, 2016 | 15.13 | 15.02 | 15.02 | 15.02 | 9,323,672 | +0.03(+0.20%) |
Feb 11, 2016 | 14.79 | 15.13 | 14.71 | 14.99 | 8,941,225 | -0.04(-0.29%) |
Feb 10, 2016 | 15.10 | 15.34 | 14.99 | 15.04 | 7,183,660 | -0.06(-0.39%) |
Feb 09, 2016 | 14.76 | 15.21 | 14.57 | 15.10 | 9,961,473 | +0.15(+0.98%) |
Feb 08, 2016 | 15.30 | 15.30 | 14.60 | 14.95 | 10,512,803 | -0.57(-3.70%) |
Feb 05, 2016 | 16.05 | 16.13 | 15.46 | 15.52 | 8,082,480 | -0.61(-3.79%) |
Feb 04, 2016 | 16.22 | 16.38 | 16.05 | 16.13 | 6,186,123 | -0.10(-0.59%) |
Feb 03, 2016 | 16.19 | 16.27 | 15.97 | 16.23 | 7,934,815 | +0.17(+1.05%) |
Feb 02, 2016 | 16.35 | 16.39 | 15.99 | 16.06 | 7,844,337 | -0.49(-2.94%) |