Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 15.40 | 15.57 | 15.08 | 15.27 | 11,275,374 | -0.07(-0.45%) |
Nov 29, 2017 | 14.84 | 15.43 | 14.80 | 15.34 | 10,022,450 | +0.51(+3.40%) |
Nov 28, 2017 | 14.24 | 14.90 | 14.16 | 14.84 | 9,592,011 | +0.62(+4.36%) |
Nov 27, 2017 | 14.35 | 14.48 | 14.16 | 14.22 | 10,813,869 | -0.11(-0.80%) |
Nov 24, 2017 | 14.33 | 14.36 | 14.18 | 14.33 | 2,540,659 | +0.01(+0.05%) |
Nov 22, 2017 | 14.36 | 14.42 | 14.27 | 14.33 | 6,767,106 | +0.00(+0.00%) |
Nov 21, 2017 | 14.50 | 14.50 | 14.28 | 14.33 | 5,646,233 | -0.15(-1.00%) |
Nov 20, 2017 | 14.55 | 14.55 | 14.34 | 14.47 | 6,155,486 | -0.11(-0.74%) |
Nov 17, 2017 | 14.28 | 14.70 | 14.28 | 14.58 | 6,495,929 | +0.30(+2.09%) |
Nov 16, 2017 | 14.11 | 14.32 | 14.00 | 14.28 | 15,262,272 | +0.16(+1.14%) |
Nov 15, 2017 | 14.15 | 14.21 | 14.00 | 14.12 | 7,030,402 | -0.15(-1.02%) |
Nov 14, 2017 | 14.26 | 14.42 | 14.24 | 14.26 | 6,242,105 | -0.02(-0.16%) |
Nov 13, 2017 | 14.33 | 14.35 | 14.13 | 14.29 | 7,775,724 | -0.09(-0.64%) |
Nov 10, 2017 | 14.39 | 14.62 | 14.35 | 14.38 | 8,809,456 | +0.01(+0.05%) |
Nov 09, 2017 | 14.21 | 14.51 | 14.16 | 14.37 | 10,039,363 | +0.12(+0.86%) |
Nov 08, 2017 | 14.18 | 14.49 | 14.13 | 14.25 | 9,863,342 | +0.06(+0.43%) |
Nov 07, 2017 | 14.61 | 14.64 | 14.18 | 14.19 | 8,276,073 | -0.42(-2.88%) |
Nov 06, 2017 | 14.40 | 14.62 | 14.39 | 14.61 | 6,832,644 | +0.12(+0.85%) |
Nov 03, 2017 | 14.55 | 14.66 | 14.43 | 14.49 | 10,741,891 | +0.00(+0.00%) |
Nov 02, 2017 | 14.86 | 14.86 | 14.48 | 14.49 | 10,929,730 | -0.40(-2.67%) |
Nov 01, 2017 | 14.81 | 15.04 | 14.74 | 14.88 | 8,061,949 | +0.15(+1.04%) |
Oct 31, 2017 | 14.70 | 14.99 | 14.57 | 14.73 | 11,805,337 | -0.05(-0.31%) |
Oct 30, 2017 | 14.97 | 15.01 | 14.77 | 14.78 | 8,541,063 | -0.28(-1.83%) |
Oct 27, 2017 | 15.32 | 15.38 | 14.90 | 15.05 | 10,498,679 | -0.38(-2.48%) |
Oct 26, 2017 | 14.96 | 15.53 | 14.92 | 15.44 | 12,735,777 | +0.51(+3.44%) |
Oct 25, 2017 | 15.07 | 15.17 | 14.75 | 14.92 | 9,595,643 | -0.24(-1.56%) |
Oct 24, 2017 | 14.71 | 15.17 | 14.55 | 15.16 | 25,803,772 | -0.63(-3.97%) |
Oct 23, 2017 | 16.00 | 16.05 | 15.66 | 15.79 | 12,213,151 | -0.19(-1.20%) |
Oct 20, 2017 | 16.06 | 16.13 | 15.86 | 15.98 | 9,485,440 | +0.06(+0.39%) |
Oct 19, 2017 | 16.02 | 16.06 | 15.70 | 15.92 | 9,545,320 | -0.33(-2.03%) |
Oct 18, 2017 | 16.10 | 16.35 | 16.09 | 16.25 | 5,124,814 | +0.15(+0.90%) |
Oct 17, 2017 | 16.23 | 16.79 | 16.06 | 16.10 | 17,694,464 | +0.28(+1.79%) |
Oct 16, 2017 | 15.89 | 15.93 | 15.56 | 15.82 | 12,758,708 | -0.11(-0.72%) |
Oct 13, 2017 | 15.60 | 15.96 | 15.56 | 15.93 | 8,283,259 | +0.36(+2.31%) |
Oct 12, 2017 | 15.66 | 15.70 | 15.57 | 15.57 | 10,279,336 | -0.15(-0.97%) |
Oct 11, 2017 | 15.97 | 16.00 | 15.65 | 15.73 | 10,702,694 | -0.34(-2.10%) |
Oct 10, 2017 | 16.19 | 16.33 | 16.04 | 16.06 | 5,029,595 | -0.04(-0.24%) |
Oct 09, 2017 | 16.18 | 16.25 | 16.03 | 16.10 | 3,047,705 | -0.06(-0.38%) |
Oct 06, 2017 | 16.35 | 16.41 | 16.10 | 16.16 | 4,836,602 | -0.17(-1.03%) |
Oct 05, 2017 | 16.28 | 16.40 | 16.20 | 16.33 | 3,773,838 | +0.03(+0.19%) |
Oct 04, 2017 | 16.04 | 16.51 | 16.03 | 16.30 | 6,714,585 | +0.32(+2.01%) |
Oct 03, 2017 | 16.22 | 16.22 | 15.93 | 15.98 | 9,967,728 | -0.26(-1.60%) |
Oct 02, 2017 | 15.99 | 16.33 | 15.89 | 16.24 | 6,012,829 | +0.33(+2.07%) |
Sep 29, 2017 | 15.83 | 15.92 | 15.69 | 15.91 | 6,268,341 | +0.09(+0.58%) |
Sep 28, 2017 | 16.20 | 16.28 | 15.78 | 15.82 | 9,608,130 | -0.45(-2.77%) |
Sep 27, 2017 | 16.32 | 16.02 | 16.27 | 4,410,610 | +0.17(+1.05%) | |
Sep 26, 2017 | 16.35 | 16.51 | 16.07 | 16.10 | 7,614,545 | -0.21(-1.31%) |
Sep 25, 2017 | 16.21 | 16.33 | 16.13 | 16.32 | 6,125,382 | +0.03(+0.19%) |
Sep 22, 2017 | 15.94 | 16.32 | 15.84 | 16.28 | 8,153,605 | +0.33(+2.06%) |
Sep 21, 2017 | 15.91 | 16.25 | 15.85 | 15.96 | 10,110,819 | +0.05(+0.29%) |
Sep 20, 2017 | 15.40 | 15.93 | 15.40 | 15.91 | 9,792,058 | +0.57(+3.69%) |
Sep 19, 2017 | 15.42 | 15.44 | 15.17 | 15.34 | 4,625,926 | +0.01(+0.05%) |
Sep 18, 2017 | 15.34 | 15.51 | 15.24 | 15.34 | 4,484,569 | +0.02(+0.15%) |
Sep 15, 2017 | 15.40 | 15.47 | 15.24 | 15.31 | 8,085,430 | -0.14(-0.89%) |
Sep 14, 2017 | 15.46 | 15.52 | 15.28 | 15.45 | 5,108,969 | -0.02(-0.15%) |
Sep 13, 2017 | 15.35 | 15.54 | 15.29 | 15.47 | 3,713,717 | +0.13(+0.85%) |
Sep 12, 2017 | 15.56 | 15.56 | 15.10 | 15.34 | 13,092,603 | -0.21(-1.33%) |
Sep 11, 2017 | 15.63 | 15.83 | 15.50 | 15.55 | 5,721,958 | -0.05(-0.29%) |
Sep 08, 2017 | 15.40 | 15.66 | 15.24 | 15.60 | 6,849,461 | +0.20(+1.29%) |
Sep 07, 2017 | 15.76 | 15.76 | 15.37 | 15.40 | 10,098,594 | -0.33(-2.09%) |
Sep 06, 2017 | 15.65 | 15.84 | 15.51 | 15.73 | 8,915,133 | +0.26(+1.68%) |
Sep 05, 2017 | 15.46 | 15.61 | 15.32 | 15.47 | 10,449,909 | +0.02(+0.10%) |
Sep 01, 2017 | 15.44 | 15.50 | 15.40 | 15.45 | 3,882,878 | +0.04(+0.25%) |
Aug 31, 2017 | 15.24 | 15.41 | 15.21 | 15.41 | 8,025,375 | +0.26(+1.72%) |
Aug 30, 2017 | 15.17 | 15.27 | 15.10 | 15.15 | 7,061,855 | -0.01(-0.05%) |
Aug 29, 2017 | 15.30 | 15.32 | 15.13 | 15.16 | 5,256,785 | -0.21(-1.38%) |
Aug 28, 2017 | 15.42 | 15.50 | 15.27 | 15.37 | 4,342,191 | +0.05(+0.35%) |
Aug 25, 2017 | 15.24 | 15.41 | 15.16 | 15.32 | 7,972,785 | +0.16(+1.05%) |
Aug 24, 2017 | 14.92 | 15.27 | 14.89 | 15.16 | 15,176,157 | +0.31(+2.09%) |
Aug 23, 2017 | 15.24 | 15.33 | 14.84 | 14.85 | 16,631,689 | -1.00(-6.32%) |
Aug 22, 2017 | 15.68 | 15.89 | 15.57 | 15.85 | 6,381,984 | +0.24(+1.51%) |
Aug 21, 2017 | 15.58 | 15.71 | 15.45 | 15.61 | 4,091,139 | +0.06(+0.39%) |
Aug 18, 2017 | 15.60 | 15.75 | 15.55 | 15.55 | 3,111,495 | -0.11(-0.68%) |
Aug 17, 2017 | 15.96 | 15.97 | 15.65 | 15.66 | 3,534,663 | -0.31(-1.95%) |
Aug 16, 2017 | 15.96 | 16.05 | 15.90 | 15.97 | 3,466,268 | +0.06(+0.38%) |
Aug 15, 2017 | 16.04 | 16.12 | 15.86 | 15.91 | 7,497,655 | -0.13(-0.80%) |
Aug 14, 2017 | 16.05 | 16.21 | 15.90 | 16.04 | 4,827,812 | +0.36(+2.32%) |
Aug 11, 2017 | 15.73 | 15.88 | 15.66 | 15.68 | 5,984,937 | -0.08(-0.53%) |
Aug 10, 2017 | 15.96 | 16.02 | 15.74 | 15.76 | 5,976,800 | -0.27(-1.70%) |
Aug 09, 2017 | 15.94 | 16.11 | 15.87 | 16.03 | 5,054,020 | -0.01(-0.05%) |
Aug 08, 2017 | 16.29 | 16.35 | 16.02 | 16.04 | 7,543,461 | -0.30(-1.86%) |
Aug 07, 2017 | 16.12 | 16.37 | 16.08 | 16.34 | 4,894,781 | +0.18(+1.13%) |
Aug 04, 2017 | 16.54 | 16.60 | 16.08 | 16.16 | 7,530,758 | -0.39(-2.38%) |
Aug 03, 2017 | 16.46 | 16.70 | 16.43 | 16.55 | 7,099,077 | +0.10(+0.60%) |
Aug 02, 2017 | 16.47 | 16.47 | 16.27 | 16.46 | 4,635,201 | -0.03(-0.18%) |
Aug 01, 2017 | 16.39 | 16.55 | 16.39 | 16.49 | 5,684,461 | +0.10(+0.60%) |
Jul 31, 2017 | 16.42 | 16.46 | 16.21 | 16.39 | 6,414,978 | +0.00(+0.00%) |
Jul 28, 2017 | 16.23 | 16.52 | 16.20 | 16.39 | 10,104,248 | +0.20(+1.22%) |
Jul 27, 2017 | 16.01 | 16.21 | 15.88 | 16.19 | 21,811,338 | -0.07(-0.42%) |
Jul 26, 2017 | 16.62 | 16.81 | 16.14 | 16.26 | 16,829,676 | -0.55(-3.25%) |
Jul 25, 2017 | 17.81 | 17.81 | 16.37 | 16.81 | 35,543,868 | -2.59(-13.34%) |
Jul 24, 2017 | 19.38 | 19.48 | 19.24 | 19.39 | 4,322,695 | +0.05(+0.24%) |
Jul 21, 2017 | 19.25 | 19.38 | 19.25 | 19.35 | 2,846,319 | +0.05(+0.28%) |
Jul 20, 2017 | 18.66 | 19.39 | 18.66 | 19.29 | 5,524,597 | +0.46(+2.46%) |
Jul 19, 2017 | 19.00 | 19.07 | 18.79 | 18.83 | 4,221,935 | -0.05(-0.28%) |
Jul 18, 2017 | 18.85 | 18.96 | 18.73 | 18.88 | 3,365,746 | +0.01(+0.04%) |
Jul 17, 2017 | 18.74 | 18.97 | 18.74 | 18.88 | 2,970,622 | +0.15(+0.81%) |
Jul 14, 2017 | 18.66 | 18.78 | 18.59 | 18.72 | 2,596,584 | +0.09(+0.49%) |
Jul 13, 2017 | 18.59 | 18.72 | 18.55 | 18.63 | 2,872,572 | +0.05(+0.24%) |
Jul 12, 2017 | 18.75 | 18.91 | 18.54 | 18.59 | 3,894,570 | -0.05(-0.24%) |
Jul 11, 2017 | 18.83 | 18.86 | 18.47 | 18.63 | 4,598,175 | -0.19(-1.01%) |
Jul 10, 2017 | 18.77 | 18.91 | 18.74 | 18.82 | 2,715,303 | +0.05(+0.28%) |
Jul 07, 2017 | 18.83 | 18.83 | 18.53 | 18.77 | 4,411,163 | -0.06(-0.32%) |
Jul 06, 2017 | 18.99 | 19.24 | 18.82 | 18.83 | 5,809,977 | -0.21(-1.11%) |
Jul 05, 2017 | 19.02 | 19.09 | 18.89 | 19.04 | 3,552,515 | +0.02(+0.08%) |
Jul 03, 2017 | 18.74 | 19.10 | 18.74 | 19.03 | 3,143,094 | +0.37(+1.99%) |
Jun 30, 2017 | 18.82 | 18.82 | 18.53 | 18.66 | 4,762,136 | -0.08(-0.40%) |
Jun 29, 2017 | 18.92 | 19.00 | 18.72 | 18.73 | 4,886,169 | -0.24(-1.24%) |
Jun 28, 2017 | 18.82 | 19.14 | 18.81 | 18.97 | 3,563,120 | +0.24(+1.26%) |
Jun 27, 2017 | 18.69 | 18.81 | 18.66 | 18.73 | 3,873,072 | +0.00(+0.00%) |
Jun 26, 2017 | 18.40 | 18.81 | 18.31 | 18.73 | 4,474,956 | +0.34(+1.86%) |
Jun 23, 2017 | 18.34 | 18.44 | 18.26 | 18.39 | 6,515,494 | +0.09(+0.50%) |
Jun 22, 2017 | 18.38 | 18.52 | 18.28 | 18.30 | 2,989,919 | -0.05(-0.29%) |
Jun 21, 2017 | 18.47 | 18.55 | 18.28 | 18.35 | 4,397,923 | -0.12(-0.66%) |
Jun 20, 2017 | 18.81 | 18.87 | 18.46 | 18.47 | 4,066,442 | -0.37(-1.97%) |
Jun 19, 2017 | 18.61 | 19.00 | 18.56 | 18.85 | 3,836,808 | +0.33(+1.80%) |
Jun 16, 2017 | 18.42 | 18.54 | 18.34 | 18.51 | 5,707,098 | +0.03(+0.16%) |
Jun 15, 2017 | 18.48 | 18.58 | 18.39 | 18.48 | 3,403,814 | -0.11(-0.61%) |
Jun 14, 2017 | 18.54 | 18.71 | 18.53 | 18.59 | 5,127,029 | +0.05(+0.29%) |
Jun 13, 2017 | 18.46 | 18.58 | 18.42 | 18.54 | 4,025,950 | +0.08(+0.45%) |
Jun 12, 2017 | 18.26 | 18.53 | 18.25 | 18.46 | 3,485,656 | +0.20(+1.12%) |
Jun 09, 2017 | 18.03 | 18.25 | 17.90 | 18.25 | 4,650,976 | +0.24(+1.30%) |
Jun 08, 2017 | 18.06 | 17.69 | 18.02 | 5,962,608 | +0.04(+0.21%) | |
Jun 07, 2017 | 18.38 | 18.38 | 17.86 | 17.98 | 5,316,117 | -0.40(-2.19%) |
Jun 06, 2017 | 18.81 | 18.81 | 18.31 | 18.38 | 6,238,062 | -0.62(-3.27%) |
Jun 05, 2017 | 19.04 | 19.19 | 18.97 | 19.00 | 2,359,599 | -0.11(-0.60%) |
Jun 02, 2017 | 19.17 | 19.21 | 19.07 | 19.12 | 2,978,697 | +0.05(+0.24%) |
Jun 01, 2017 | 18.82 | 19.10 | 18.74 | 19.07 | 3,230,597 | +0.30(+1.62%) |
May 31, 2017 | 18.63 | 18.78 | 18.57 | 18.77 | 4,778,668 | +0.17(+0.89%) |
May 30, 2017 | 18.59 | 18.71 | 18.54 | 18.60 | 3,672,385 | +0.02(+0.08%) |
May 26, 2017 | 18.59 | 18.65 | 18.51 | 18.59 | 3,350,471 | -0.01(-0.04%) |
May 25, 2017 | 18.46 | 18.64 | 18.45 | 18.60 | 2,578,546 | +0.20(+1.11%) |
May 24, 2017 | 18.30 | 18.42 | 18.26 | 18.39 | 3,426,357 | +0.09(+0.49%) |
May 23, 2017 | 18.57 | 18.57 | 18.22 | 18.30 | 5,049,019 | -0.23(-1.26%) |
May 22, 2017 | 18.32 | 18.57 | 18.32 | 18.54 | 3,322,130 | +0.23(+1.28%) |
May 19, 2017 | 18.19 | 18.34 | 18.12 | 18.30 | 4,435,715 | +0.11(+0.58%) |
May 18, 2017 | 18.08 | 18.32 | 17.99 | 18.20 | 4,885,777 | +0.20(+1.13%) |
May 17, 2017 | 18.21 | 18.17 | 17.97 | 17.99 | 4,397,991 | -0.22(-1.20%) |
May 16, 2017 | 18.42 | 18.45 | 18.20 | 18.21 | 3,192,678 | -0.12(-0.66%) |
May 15, 2017 | 18.38 | 18.52 | 18.31 | 18.33 | 3,529,332 | -0.08(-0.41%) |
May 12, 2017 | 18.46 | 18.54 | 18.32 | 18.41 | 3,157,011 | -0.06(-0.33%) |
May 11, 2017 | 18.46 | 18.54 | 18.30 | 18.47 | 3,672,028 | -0.01(-0.04%) |
May 10, 2017 | 18.33 | 18.52 | 18.26 | 18.48 | 4,157,324 | +0.07(+0.37%) |
May 09, 2017 | 18.20 | 18.42 | 18.12 | 18.41 | 6,570,367 | +0.24(+1.33%) |
May 08, 2017 | 18.28 | 18.34 | 18.14 | 18.17 | 2,376,537 | -0.11(-0.62%) |
May 05, 2017 | 18.10 | 18.35 | 18.06 | 18.28 | 3,474,477 | +0.23(+1.29%) |
May 04, 2017 | 18.14 | 18.16 | 17.91 | 18.05 | 6,172,288 | -0.12(-0.66%) |
May 03, 2017 | 17.99 | 18.22 | 17.88 | 18.17 | 9,271,800 | +0.16(+0.88%) |
May 02, 2017 | 17.87 | 18.08 | 17.80 | 18.01 | 8,657,240 | +0.20(+1.10%) |
May 01, 2017 | 17.80 | 17.90 | 17.64 | 17.81 | 10,482,104 | +0.07(+0.38%) |
Apr 28, 2017 | 18.15 | 18.19 | 17.72 | 17.75 | 7,052,585 | -0.41(-2.28%) |
Apr 27, 2017 | 18.33 | 18.33 | 17.94 | 18.16 | 7,714,980 | -0.13(-0.70%) |
Apr 26, 2017 | 18.45 | 18.53 | 18.26 | 18.29 | 6,177,299 | -0.20(-1.06%) |
Apr 25, 2017 | 18.61 | 18.68 | 18.43 | 18.48 | 7,163,221 | -0.07(-0.37%) |
Apr 24, 2017 | 18.69 | 18.77 | 18.41 | 18.55 | 11,006,805 | +0.19(+1.02%) |
Apr 21, 2017 | 18.07 | 18.77 | 17.98 | 18.36 | 14,903,603 | -0.59(-3.10%) |
Apr 20, 2017 | 18.98 | 19.08 | 18.90 | 18.95 | 10,694,234 | +0.05(+0.28%) |
Apr 19, 2017 | 18.86 | 18.94 | 18.78 | 18.90 | 6,185,442 | +0.15(+0.80%) |
Apr 18, 2017 | 18.71 | 18.81 | 18.52 | 18.75 | 9,720,285 | -0.14(-0.72%) |
Apr 17, 2017 | 18.56 | 18.88 | 18.50 | 18.88 | 7,573,250 | +0.41(+2.20%) |
Apr 13, 2017 | 18.45 | 18.63 | 18.43 | 18.48 | 5,737,607 | +0.03(+0.16%) |
Apr 12, 2017 | 18.37 | 18.58 | 18.24 | 18.45 | 7,018,392 | +0.02(+0.08%) |
Apr 11, 2017 | 18.22 | 18.46 | 18.14 | 18.43 | 5,267,930 | +0.25(+1.37%) |
Apr 10, 2017 | 18.29 | 18.36 | 18.16 | 18.18 | 4,716,872 | -0.06(-0.33%) |
Apr 07, 2017 | 18.31 | 18.35 | 18.22 | 18.24 | 3,119,778 | -0.10(-0.53%) |
Apr 06, 2017 | 18.35 | 18.39 | 18.16 | 18.34 | 5,092,131 | -0.05(-0.29%) |
Apr 05, 2017 | 18.52 | 18.70 | 18.39 | 18.39 | 5,171,745 | -0.06(-0.33%) |
Apr 04, 2017 | 18.36 | 18.48 | 18.30 | 18.45 | 4,921,315 | +0.09(+0.49%) |
Apr 03, 2017 | 18.49 | 18.52 | 18.17 | 18.36 | 5,319,714 | -0.14(-0.73%) |
Mar 31, 2017 | 18.46 | 18.61 | 18.41 | 18.50 | 3,206,578 | -0.01(-0.04%) |
Mar 30, 2017 | 18.45 | 18.57 | 18.37 | 18.51 | 4,951,092 | +0.05(+0.24%) |
Mar 29, 2017 | 18.36 | 18.48 | 18.33 | 18.46 | 3,079,319 | +0.02(+0.08%) |
Mar 28, 2017 | 18.11 | 18.54 | 18.05 | 18.45 | 6,406,423 | +0.35(+1.91%) |
Mar 27, 2017 | 18.09 | 18.20 | 17.98 | 18.10 | 3,855,189 | -0.09(-0.50%) |
Mar 24, 2017 | 18.28 | 18.35 | 18.08 | 18.19 | 3,838,510 | -0.08(-0.45%) |
Mar 23, 2017 | 18.32 | 18.48 | 18.24 | 18.27 | 4,698,067 | -0.08(-0.41%) |
Mar 22, 2017 | 18.15 | 18.36 | 18.11 | 18.35 | 4,268,490 | +0.23(+1.25%) |
Mar 21, 2017 | 18.34 | 18.38 | 18.03 | 18.12 | 4,411,096 | -0.17(-0.95%) |
Mar 20, 2017 | 18.49 | 18.52 | 18.15 | 18.30 | 5,437,714 | -0.21(-1.14%) |
Mar 17, 2017 | 18.54 | 18.57 | 18.40 | 18.51 | 7,914,959 | -0.02(-0.12%) |
Mar 16, 2017 | 18.45 | 18.60 | 18.45 | 18.53 | 4,072,212 | +0.08(+0.45%) |
Mar 15, 2017 | 18.31 | 18.52 | 18.23 | 18.45 | 3,530,810 | +0.17(+0.91%) |
Mar 14, 2017 | 18.24 | 18.40 | 18.24 | 18.28 | 2,517,108 | +0.02(+0.08%) |
Mar 13, 2017 | 18.26 | 18.36 | 18.20 | 18.26 | 3,360,426 | +0.02(+0.12%) |
Mar 10, 2017 | 18.33 | 18.36 | 18.18 | 18.24 | 3,072,870 | +0.04(+0.21%) |
Mar 09, 2017 | 18.28 | 18.38 | 18.09 | 18.20 | 3,935,793 | -0.08(-0.45%) |
Mar 08, 2017 | 18.22 | 18.32 | 18.17 | 18.29 | 4,669,651 | +0.07(+0.37%) |
Mar 07, 2017 | 18.23 | 18.39 | 18.15 | 18.22 | 6,105,008 | -0.04(-0.21%) |
Mar 06, 2017 | 18.10 | 18.29 | 17.98 | 18.26 | 9,527,943 | +0.02(+0.12%) |
Mar 03, 2017 | 18.22 | 18.34 | 18.01 | 18.23 | 4,958,766 | -0.16(-0.86%) |
Mar 02, 2017 | 18.47 | 18.66 | 18.38 | 18.39 | 5,126,485 | +0.04(+0.21%) |
Mar 01, 2017 | 18.32 | 18.51 | 18.25 | 18.36 | 8,132,023 | +0.21(+1.16%) |
Feb 28, 2017 | 18.44 | 18.45 | 18.14 | 18.14 | 6,640,217 | -0.34(-1.83%) |
Feb 27, 2017 | 18.45 | 18.52 | 18.22 | 18.48 | 4,190,262 | +0.13(+0.70%) |
Feb 24, 2017 | 18.30 | 18.43 | 18.16 | 18.36 | 5,351,306 | +0.02(+0.12%) |
Feb 23, 2017 | 18.45 | 18.49 | 18.19 | 18.33 | 5,822,053 | -0.12(-0.65%) |
Feb 22, 2017 | 18.33 | 18.50 | 18.16 | 18.45 | 3,940,173 | +0.07(+0.41%) |
Feb 21, 2017 | 18.33 | 18.48 | 18.31 | 18.38 | 3,882,457 | +0.07(+0.37%) |
Feb 17, 2017 | 18.31 | 18.31 | 18.31 | 0 | +0.01(+0.04%) | |
Feb 16, 2017 | 18.49 | 18.55 | 18.30 | 18.30 | 3,843,552 | -0.19(-1.01%) |
Feb 15, 2017 | 18.29 | 18.53 | 18.25 | 18.49 | 4,773,862 | +0.17(+0.94%) |
Feb 14, 2017 | 18.50 | 18.56 | 18.28 | 18.32 | 8,061,439 | -0.17(-0.93%) |
Feb 13, 2017 | 18.23 | 18.57 | 18.14 | 18.49 | 9,658,853 | +0.38(+2.11%) |
Feb 10, 2017 | 18.92 | 18.93 | 17.82 | 18.11 | 12,112,687 | +0.72(+4.13%) |
Feb 09, 2017 | 17.26 | 17.48 | 17.24 | 17.39 | 5,579,892 | +0.16(+0.91%) |
Feb 08, 2017 | 17.17 | 17.33 | 17.13 | 17.23 | 7,015,341 | +0.07(+0.39%) |
Feb 07, 2017 | 17.56 | 17.56 | 17.10 | 17.17 | 8,603,267 | -0.55(-3.08%) |
Feb 06, 2017 | 17.56 | 17.80 | 17.56 | 17.71 | 4,692,014 | +0.13(+0.77%) |
Feb 03, 2017 | 17.56 | 17.69 | 17.44 | 17.58 | 4,033,146 | +0.16(+0.90%) |
Feb 02, 2017 | 17.41 | 17.62 | 17.32 | 17.42 | 5,086,829 | +0.01(+0.04%) |
Feb 01, 2017 | 17.58 | 17.69 | 17.29 | 17.41 | 5,197,061 | -0.17(-0.98%) |
Jan 31, 2017 | 17.85 | 17.88 | 17.53 | 17.59 | 5,601,615 | -0.28(-1.59%) |
Jan 30, 2017 | 17.85 | 17.88 | 17.69 | 17.87 | 2,824,780 | +0.01(+0.08%) |
Jan 27, 2017 | 17.91 | 17.94 | 17.75 | 17.85 | 2,951,995 | +0.00(+0.00%) |
Jan 26, 2017 | 17.76 | 17.87 | 17.69 | 17.85 | 3,877,225 | +0.11(+0.63%) |
Jan 25, 2017 | 17.58 | 17.79 | 17.55 | 17.74 | 4,194,180 | +0.28(+1.58%) |
Jan 24, 2017 | 17.32 | 17.57 | 17.23 | 17.47 | 5,217,163 | +0.20(+1.17%) |
Jan 23, 2017 | 17.21 | 17.28 | 17.08 | 17.26 | 4,895,087 | +0.02(+0.09%) |
Jan 20, 2017 | 17.26 | 17.38 | 17.23 | 17.25 | 5,534,349 | +0.02(+0.13%) |
Jan 19, 2017 | 17.58 | 17.62 | 17.12 | 17.23 | 6,675,752 | -0.36(-2.04%) |
Jan 18, 2017 | 17.58 | 17.68 | 17.51 | 17.59 | 4,134,431 | +0.01(+0.04%) |
Jan 17, 2017 | 17.56 | 17.75 | 17.47 | 17.58 | 3,356,547 | -0.04(-0.25%) |
Jan 13, 2017 | 17.62 | 17.62 | 17.62 | 0 | -0.08(-0.46%) | |
Jan 12, 2017 | 17.47 | 17.74 | 17.46 | 17.70 | 3,588,528 | -0.01(-0.04%) |
Jan 11, 2017 | 17.41 | 17.72 | 17.36 | 17.71 | 4,643,454 | +0.29(+1.67%) |
Jan 10, 2017 | 17.55 | 17.65 | 17.40 | 17.42 | 4,266,300 | -0.15(-0.85%) |
Jan 09, 2017 | 17.62 | 17.70 | 17.45 | 17.57 | 3,452,994 | -0.10(-0.55%) |
Jan 06, 2017 | 17.34 | 17.75 | 17.23 | 17.67 | 5,297,616 | +0.40(+2.34%) |
Jan 05, 2017 | 17.33 | 17.45 | 17.11 | 17.26 | 7,163,744 | -0.40(-2.24%) |
Jan 04, 2017 | 17.65 | 17.76 | 17.56 | 17.66 | 4,184,850 | +0.09(+0.51%) |
Jan 03, 2017 | 17.68 | 17.72 | 17.52 | 17.57 | 3,032,474 | +0.07(+0.43%) |
Dec 30, 2016 | 17.50 | 17.50 | 17.50 | 0 | -0.17(-0.97%) | |
Dec 29, 2016 | 17.65 | 17.76 | 17.61 | 17.67 | 3,083,017 | +0.08(+0.47%) |
Dec 28, 2016 | 17.76 | 17.86 | 17.58 | 17.59 | 2,947,187 | -0.17(-0.97%) |
Dec 27, 2016 | 17.70 | 17.90 | 17.65 | 17.76 | 1,854,234 | +0.12(+0.68%) |
Dec 23, 2016 | 17.64 | 17.64 | 17.64 | 0 | +0.01(+0.09%) | |
Dec 22, 2016 | 17.53 | 17.65 | 17.45 | 17.62 | 2,009,774 | +0.06(+0.34%) |
Dec 21, 2016 | 17.67 | 17.76 | 17.56 | 17.56 | 3,670,809 | -0.16(-0.89%) |
Dec 20, 2016 | 17.85 | 17.93 | 17.49 | 17.72 | 5,077,458 | -0.12(-0.67%) |
Dec 19, 2016 | 17.83 | 18.05 | 17.78 | 17.84 | 3,817,131 | -0.01(-0.04%) |
Dec 16, 2016 | 18.10 | 18.13 | 17.81 | 17.85 | 5,217,062 | -0.21(-1.16%) |
Dec 15, 2016 | 17.94 | 18.18 | 17.87 | 18.06 | 3,685,458 | +0.04(+0.25%) |
Dec 14, 2016 | 18.18 | 18.24 | 17.93 | 18.01 | 3,707,928 | -0.14(-0.78%) |
Dec 13, 2016 | 18.00 | 18.25 | 18.00 | 18.15 | 4,606,917 | +0.20(+1.12%) |
Dec 12, 2016 | 17.94 | 17.96 | 17.77 | 17.95 | 3,017,488 | +0.08(+0.46%) |
Dec 09, 2016 | 17.65 | 17.91 | 17.64 | 17.87 | 3,994,636 | +0.21(+1.18%) |
Dec 08, 2016 | 17.56 | 17.76 | 17.51 | 17.66 | 4,842,849 | +0.13(+0.77%) |
Dec 07, 2016 | 17.32 | 17.60 | 17.12 | 17.53 | 7,944,710 | +0.13(+0.77%) |
Dec 06, 2016 | 18.04 | 18.20 | 17.04 | 17.39 | 20,646,404 | -0.55(-3.04%) |
Dec 05, 2016 | 18.03 | 18.06 | 17.88 | 17.94 | 5,636,482 | +0.01(+0.08%) |
Dec 02, 2016 | 18.03 | 18.19 | 17.92 | 17.92 | 4,063,491 | -0.10(-0.58%) |