Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 17.99 | 17.99 | 17.99 | 0 | -0.09(-0.50%) | |
Dec 28, 2017 | 17.92 | 18.16 | 17.83 | 18.08 | 1,571,640 | +0.27(+1.52%) |
Dec 27, 2017 | 17.77 | 17.89 | 17.65 | 17.81 | 1,575,515 | +0.11(+0.62%) |
Dec 26, 2017 | 17.85 | 17.85 | 17.62 | 17.70 | 1,971,347 | -0.27(-1.50%) |
Dec 22, 2017 | 18.23 | 18.32 | 17.92 | 17.97 | 2,705,398 | -0.21(-1.16%) |
Dec 21, 2017 | 18.56 | 18.61 | 18.16 | 18.18 | 2,705,562 | -0.30(-1.62%) |
Dec 20, 2017 | 18.55 | 18.65 | 18.41 | 18.48 | 2,265,173 | -0.02(-0.11%) |
Dec 19, 2017 | 18.17 | 18.61 | 18.14 | 18.50 | 3,819,177 | +0.53(+2.95%) |
Dec 18, 2017 | 18.06 | 18.22 | 17.95 | 17.97 | 2,374,193 | -0.01(-0.06%) |
Dec 15, 2017 | 17.83 | 18.07 | 17.81 | 17.98 | 2,632,905 | +0.15(+0.84%) |
Dec 14, 2017 | 17.84 | 17.99 | 17.76 | 17.83 | 1,391,772 | -0.04(-0.22%) |
Dec 13, 2017 | 18.19 | 18.23 | 17.80 | 17.87 | 2,245,877 | -0.28(-1.54%) |
Dec 12, 2017 | 18.06 | 18.24 | 18.04 | 18.15 | 2,440,892 | +0.08(+0.44%) |
Dec 11, 2017 | 17.89 | 18.09 | 17.84 | 18.07 | 1,956,891 | +0.23(+1.29%) |
Dec 08, 2017 | 17.84 | 18.01 | 17.77 | 17.84 | 1,704,735 | +0.09(+0.51%) |
Dec 07, 2017 | 17.71 | 17.88 | 17.67 | 17.75 | 1,880,056 | +0.04(+0.23%) |
Dec 06, 2017 | 17.99 | 18.06 | 17.68 | 17.71 | 2,208,374 | -0.37(-2.05%) |
Dec 05, 2017 | 18.04 | 18.24 | 17.98 | 18.08 | 4,332,143 | +0.04(+0.22%) |
Dec 04, 2017 | 18.08 | 18.09 | 17.93 | 18.04 | 4,271,419 | +0.03(+0.17%) |
Dec 01, 2017 | 18.06 | 18.42 | 17.55 | 18.01 | 4,869,266 | -0.06(-0.33%) |
Nov 30, 2017 | 18.15 | 18.23 | 17.97 | 18.07 | 3,884,829 | -0.04(-0.22%) |
Nov 29, 2017 | 18.62 | 18.66 | 18.04 | 18.11 | 3,226,742 | -0.54(-2.90%) |
Nov 28, 2017 | 18.65 | 18.80 | 18.54 | 18.65 | 2,553,432 | +0.00(+0.00%) |
Nov 27, 2017 | 19.09 | 19.09 | 18.62 | 18.65 | 1,931,965 | -0.44(-2.30%) |
Nov 24, 2017 | 18.82 | 19.11 | 18.80 | 19.09 | 1,176,016 | +0.30(+1.60%) |
Nov 22, 2017 | 18.97 | 18.97 | 18.70 | 18.79 | 1,238,816 | -0.18(-0.95%) |
Nov 21, 2017 | 18.84 | 19.02 | 18.72 | 18.97 | 2,685,274 | +0.25(+1.34%) |
Nov 20, 2017 | 18.61 | 18.72 | 18.36 | 18.72 | 2,302,401 | +0.15(+0.81%) |
Nov 17, 2017 | 18.41 | 18.74 | 18.40 | 18.57 | 2,895,977 | +0.15(+0.81%) |
Nov 16, 2017 | 18.37 | 18.61 | 18.29 | 18.42 | 6,022,329 | +0.18(+0.99%) |
Nov 15, 2017 | 18.16 | 18.32 | 18.11 | 18.24 | 3,722,345 | +0.00(+0.00%) |
Nov 14, 2017 | 18.22 | 18.29 | 18.09 | 18.24 | 2,968,989 | -0.03(-0.16%) |
Nov 13, 2017 | 18.23 | 18.38 | 18.19 | 18.27 | 4,079,628 | -0.10(-0.54%) |
Nov 10, 2017 | 18.27 | 18.41 | 18.20 | 18.37 | 1,840,350 | +0.06(+0.33%) |
Nov 09, 2017 | 18.19 | 18.41 | 17.21 | 18.31 | 2,119,761 | -0.05(-0.27%) |
Nov 08, 2017 | 18.31 | 18.40 | 18.11 | 18.36 | 1,927,568 | +0.13(+0.71%) |
Nov 07, 2017 | 18.45 | 18.45 | 18.21 | 18.23 | 3,569,634 | -0.21(-1.14%) |
Nov 06, 2017 | 18.33 | 18.47 | 18.15 | 18.44 | 3,375,026 | +0.17(+0.93%) |
Nov 03, 2017 | 18.06 | 18.33 | 17.98 | 18.27 | 3,706,733 | +0.27(+1.50%) |
Nov 02, 2017 | 18.02 | 18.09 | 17.82 | 18.00 | 3,747,249 | -0.03(-0.17%) |
Nov 01, 2017 | 18.00 | 18.16 | 17.80 | 18.03 | 6,409,098 | +0.23(+1.29%) |
Oct 31, 2017 | 17.86 | 18.04 | 17.67 | 17.80 | 5,804,241 | -0.07(-0.39%) |
Oct 30, 2017 | 17.94 | 18.01 | 17.49 | 17.87 | 5,504,581 | -0.12(-0.67%) |
Oct 27, 2017 | 17.40 | 18.01 | 17.13 | 17.99 | 9,194,980 | +0.64(+3.69%) |
Oct 26, 2017 | 17.65 | 17.77 | 17.31 | 17.35 | 7,169,518 | -0.28(-1.59%) |
Oct 25, 2017 | 17.74 | 17.88 | 17.50 | 17.63 | 3,861,602 | -0.15(-0.84%) |
Oct 24, 2017 | 17.83 | 17.85 | 17.71 | 17.78 | 2,712,100 | -0.01(-0.06%) |
Oct 23, 2017 | 17.84 | 17.88 | 17.66 | 17.79 | 3,871,641 | +0.01(+0.06%) |
Oct 20, 2017 | 17.77 | 17.86 | 17.66 | 17.78 | 2,703,753 | +0.07(+0.40%) |
Oct 19, 2017 | 17.55 | 17.74 | 17.45 | 17.71 | 3,475,327 | +0.05(+0.28%) |
Oct 18, 2017 | 17.58 | 17.68 | 17.46 | 17.66 | 3,822,401 | +0.06(+0.34%) |
Oct 17, 2017 | 17.63 | 17.63 | 17.39 | 17.60 | 2,521,985 | -0.01(-0.06%) |
Oct 16, 2017 | 17.59 | 17.62 | 17.38 | 17.61 | 4,742,708 | +0.09(+0.51%) |
Oct 13, 2017 | 17.41 | 17.54 | 17.26 | 17.52 | 2,255,920 | +0.14(+0.81%) |
Oct 12, 2017 | 17.30 | 17.48 | 17.19 | 17.38 | 2,808,827 | +0.07(+0.40%) |
Oct 11, 2017 | 17.16 | 17.33 | 17.14 | 17.31 | 2,190,646 | +0.15(+0.87%) |
Oct 10, 2017 | 17.10 | 17.17 | 16.98 | 17.16 | 2,213,855 | +0.16(+0.94%) |
Oct 09, 2017 | 17.12 | 17.12 | 16.96 | 17.00 | 1,463,921 | -0.08(-0.47%) |
Oct 06, 2017 | 16.79 | 17.09 | 16.75 | 17.08 | 1,925,317 | +0.17(+1.01%) |
Oct 05, 2017 | 16.85 | 16.98 | 16.78 | 16.91 | 2,022,532 | +0.01(+0.06%) |
Oct 04, 2017 | 16.83 | 17.05 | 16.78 | 16.90 | 2,809,706 | +0.11(+0.66%) |
Oct 03, 2017 | 16.81 | 16.93 | 16.73 | 16.79 | 3,284,380 | +0.04(+0.24%) |
Oct 02, 2017 | 16.57 | 16.91 | 16.56 | 16.75 | 2,676,798 | +0.18(+1.09%) |
Sep 29, 2017 | 16.46 | 16.74 | 16.39 | 16.57 | 3,268,139 | -0.16(-0.96%) |
Sep 28, 2017 | 16.68 | 16.79 | 16.60 | 16.73 | 2,773,058 | +0.03(+0.18%) |
Sep 27, 2017 | 16.90 | 16.95 | 16.64 | 16.70 | 4,858,726 | -0.05(-0.30%) |
Sep 26, 2017 | 16.61 | 16.91 | 16.54 | 16.75 | 6,799,190 | +0.17(+1.03%) |
Sep 25, 2017 | 16.57 | 16.61 | 16.42 | 16.58 | 2,921,353 | -0.08(-0.48%) |
Sep 22, 2017 | 16.75 | 16.76 | 16.56 | 16.66 | 1,293,333 | -0.09(-0.54%) |
Sep 21, 2017 | 16.70 | 16.84 | 16.68 | 16.75 | 2,643,004 | +0.00(+0.00%) |
Sep 20, 2017 | 16.88 | 16.89 | 16.61 | 16.75 | 4,795,227 | -0.12(-0.71%) |
Sep 19, 2017 | 16.78 | 16.88 | 16.69 | 16.87 | 4,532,501 | +0.13(+0.78%) |
Sep 18, 2017 | 16.74 | 16.82 | 16.69 | 16.74 | 2,380,974 | +0.05(+0.30%) |
Sep 15, 2017 | 16.60 | 16.71 | 16.53 | 16.69 | 2,101,526 | +0.11(+0.66%) |
Sep 14, 2017 | 16.61 | 16.64 | 16.50 | 16.58 | 2,447,163 | -0.02(-0.12%) |
Sep 13, 2017 | 16.78 | 16.79 | 16.54 | 16.60 | 2,885,893 | -0.25(-1.48%) |
Sep 12, 2017 | 16.74 | 16.89 | 16.73 | 16.85 | 2,978,969 | +0.19(+1.14%) |
Sep 11, 2017 | 16.40 | 16.69 | 16.33 | 16.66 | 2,597,118 | +0.37(+2.27%) |
Sep 08, 2017 | 16.15 | 16.36 | 16.09 | 16.29 | 1,983,547 | +0.10(+0.62%) |
Sep 07, 2017 | 16.27 | 16.42 | 16.17 | 16.19 | 2,186,133 | -0.05(-0.31%) |
Sep 06, 2017 | 16.44 | 16.46 | 16.17 | 16.24 | 3,748,031 | -0.16(-0.98%) |
Sep 05, 2017 | 16.52 | 16.60 | 16.22 | 16.40 | 2,093,059 | -0.14(-0.85%) |
Sep 01, 2017 | 16.31 | 16.55 | 16.31 | 16.54 | 1,922,192 | +0.27(+1.66%) |
Aug 31, 2017 | 16.29 | 16.41 | 16.24 | 16.27 | 3,646,303 | +0.02(+0.12%) |
Aug 30, 2017 | 15.99 | 16.31 | 15.98 | 16.25 | 2,013,394 | +0.28(+1.75%) |
Aug 29, 2017 | 15.76 | 16.04 | 15.72 | 15.97 | 1,653,573 | +0.10(+0.63%) |
Aug 28, 2017 | 15.79 | 15.88 | 15.79 | 15.87 | 1,509,753 | +0.15(+0.99%) |
Aug 25, 2017 | 15.85 | 15.95 | 15.71 | 15.71 | 1,880,108 | -0.13(-0.85%) |
Aug 24, 2017 | 15.70 | 15.93 | 15.68 | 15.85 | 2,533,301 | +0.22(+1.41%) |
Aug 23, 2017 | 15.64 | 15.74 | 15.56 | 15.63 | 2,104,123 | -0.08(-0.51%) |
Aug 22, 2017 | 15.58 | 15.74 | 15.54 | 15.71 | 2,189,001 | +0.18(+1.16%) |
Aug 21, 2017 | 15.57 | 15.68 | 15.52 | 15.53 | 2,808,605 | +0.01(+0.06%) |
Aug 18, 2017 | 15.76 | 15.84 | 15.49 | 15.52 | 2,908,331 | -0.29(-1.83%) |
Aug 17, 2017 | 16.02 | 16.07 | 15.80 | 15.81 | 5,614,947 | -0.27(-1.68%) |
Aug 16, 2017 | 15.91 | 16.21 | 15.82 | 16.08 | 4,993,920 | +0.27(+1.71%) |
Aug 15, 2017 | 15.99 | 16.00 | 15.79 | 15.81 | 2,023,289 | -0.03(-0.19%) |
Aug 14, 2017 | 15.78 | 15.87 | 15.68 | 15.84 | 2,968,381 | +0.15(+0.96%) |
Aug 11, 2017 | 15.73 | 15.76 | 15.62 | 15.69 | 2,785,125 | -0.06(-0.38%) |
Aug 10, 2017 | 15.90 | 16.00 | 15.72 | 15.75 | 5,864,409 | -0.21(-1.32%) |
Aug 09, 2017 | 15.87 | 16.03 | 15.85 | 15.96 | 2,204,880 | -0.03(-0.19%) |
Aug 08, 2017 | 16.17 | 16.22 | 15.93 | 15.99 | 6,580,112 | -0.15(-0.93%) |
Aug 07, 2017 | 16.07 | 16.25 | 16.03 | 16.14 | 1,841,597 | +0.11(+0.69%) |
Aug 04, 2017 | 16.10 | 15.89 | 16.03 | 2,537,848 | +0.08(+0.50%) | |
Aug 03, 2017 | 16.15 | 16.20 | 15.91 | 15.95 | 2,521,903 | -0.21(-1.30%) |
Aug 02, 2017 | 16.34 | 16.41 | 16.08 | 16.16 | 3,002,936 | -0.13(-0.80%) |
Aug 01, 2017 | 16.01 | 16.34 | 15.97 | 16.29 | 4,615,150 | +0.30(+1.88%) |
Jul 31, 2017 | 16.31 | 16.48 | 15.91 | 15.99 | 7,008,135 | -0.30(-1.84%) |
Jul 28, 2017 | 16.75 | 17.00 | 15.79 | 16.29 | 12,106,729 | -0.80(-4.68%) |
Jul 27, 2017 | 17.08 | 17.15 | 16.83 | 17.09 | 5,733,200 | +0.11(+0.65%) |
Jul 26, 2017 | 17.15 | 17.16 | 16.88 | 16.98 | 2,972,738 | -0.07(-0.41%) |
Jul 25, 2017 | 17.11 | 17.18 | 16.82 | 17.05 | 3,988,928 | -0.03(-0.18%) |
Jul 24, 2017 | 17.37 | 17.37 | 16.88 | 17.08 | 5,565,882 | +0.34(+2.03%) |
Jul 21, 2017 | 16.79 | 16.90 | 16.68 | 16.74 | 2,813,427 | -0.07(-0.42%) |
Jul 20, 2017 | 17.05 | 16.74 | 16.81 | 2,121,244 | -0.13(-0.77%) | |
Jul 19, 2017 | 16.86 | 17.07 | 16.73 | 16.94 | 1,795,692 | +0.16(+0.95%) |
Jul 18, 2017 | 16.83 | 16.87 | 16.64 | 16.78 | 2,276,042 | -0.04(-0.24%) |
Jul 17, 2017 | 16.80 | 16.89 | 16.71 | 16.82 | 1,168,116 | +0.01(+0.06%) |
Jul 14, 2017 | 16.60 | 16.85 | 16.60 | 16.81 | 1,512,973 | +0.25(+1.51%) |
Jul 13, 2017 | 16.66 | 16.74 | 16.51 | 16.56 | 2,177,051 | -0.07(-0.42%) |
Jul 12, 2017 | 16.65 | 16.70 | 16.53 | 16.63 | 1,636,873 | +0.10(+0.60%) |
Jul 11, 2017 | 16.44 | 16.68 | 16.40 | 16.53 | 2,242,335 | +0.10(+0.61%) |
Jul 10, 2017 | 16.27 | 16.49 | 16.21 | 16.43 | 1,982,061 | +0.14(+0.86%) |
Jul 07, 2017 | 16.14 | 16.46 | 16.14 | 16.29 | 2,133,836 | +0.20(+1.24%) |
Jul 06, 2017 | 16.08 | 16.18 | 16.03 | 16.09 | 3,381,239 | -0.09(-0.56%) |
Jul 05, 2017 | 16.27 | 16.40 | 15.97 | 16.18 | 4,318,410 | -0.06(-0.37%) |
Jul 03, 2017 | 16.44 | 16.51 | 16.24 | 16.24 | 2,009,282 | -0.07(-0.43%) |
Jun 30, 2017 | 16.42 | 16.44 | 16.07 | 16.31 | 9,017,839 | -0.03(-0.18%) |
Jun 29, 2017 | 16.66 | 16.75 | 16.27 | 16.34 | 5,591,354 | -0.30(-1.80%) |
Jun 28, 2017 | 16.55 | 16.69 | 16.46 | 16.64 | 3,781,397 | +0.18(+1.09%) |
Jun 27, 2017 | 17.01 | 17.01 | 16.44 | 16.46 | 2,528,338 | -0.51(-3.01%) |
Jun 26, 2017 | 17.12 | 17.28 | 16.91 | 16.97 | 2,078,972 | -0.09(-0.53%) |
Jun 23, 2017 | 17.18 | 17.06 | 2,510,357 | +0.19(+1.13%) | ||
Jun 22, 2017 | 16.80 | 16.97 | 16.74 | 16.87 | 2,612,133 | -0.06(-0.35%) |
Jun 21, 2017 | 16.81 | 17.06 | 16.74 | 16.93 | 2,954,876 | +0.22(+1.32%) |
Jun 20, 2017 | 16.83 | 16.93 | 16.70 | 16.71 | 2,295,952 | -0.13(-0.77%) |
Jun 19, 2017 | 16.56 | 16.88 | 16.49 | 16.84 | 3,686,709 | +0.34(+2.06%) |
Jun 16, 2017 | 16.46 | 16.72 | 16.44 | 16.50 | 2,438,123 | -0.14(-0.84%) |
Jun 15, 2017 | 15.93 | 16.69 | 15.92 | 16.64 | 3,229,512 | -0.03(-0.18%) |
Jun 14, 2017 | 16.80 | 16.85 | 16.58 | 16.67 | 2,945,140 | -0.04(-0.24%) |
Jun 13, 2017 | 16.46 | 16.77 | 16.45 | 16.71 | 6,075,057 | -0.01(-0.06%) |
Jun 12, 2017 | 17.15 | 17.21 | 16.55 | 16.72 | 5,099,541 | -0.61(-3.52%) |
Jun 09, 2017 | 17.34 | 17.51 | 17.15 | 17.33 | 4,580,492 | -0.02(-0.12%) |
Jun 08, 2017 | 17.42 | 17.50 | 17.22 | 17.35 | 4,654,100 | +0.09(+0.52%) |
Jun 07, 2017 | 17.47 | 17.57 | 17.18 | 17.26 | 2,529,368 | -0.14(-0.80%) |
Jun 06, 2017 | 17.39 | 17.51 | 17.31 | 17.40 | 2,091,609 | -0.04(-0.23%) |
Jun 05, 2017 | 17.53 | 17.76 | 17.42 | 17.44 | 3,181,696 | -0.18(-1.02%) |
Jun 02, 2017 | 17.60 | 17.68 | 17.50 | 17.62 | 3,757,739 | +0.01(+0.06%) |
Jun 01, 2017 | 17.40 | 17.64 | 17.33 | 17.61 | 3,010,326 | +0.35(+2.03%) |
May 31, 2017 | 17.23 | 17.30 | 16.98 | 17.26 | 4,088,198 | +0.01(+0.06%) |
May 30, 2017 | 16.90 | 17.32 | 16.87 | 17.25 | 3,162,681 | +0.29(+1.71%) |
May 26, 2017 | 17.18 | 17.20 | 16.86 | 16.96 | 3,266,284 | -0.17(-0.99%) |
May 25, 2017 | 17.00 | 17.20 | 16.90 | 17.13 | 3,972,099 | +0.15(+0.88%) |
May 24, 2017 | 16.59 | 17.04 | 16.59 | 16.98 | 5,224,785 | +0.25(+1.49%) |
May 23, 2017 | 16.79 | 16.87 | 16.52 | 16.73 | 3,572,606 | -0.10(-0.59%) |
May 22, 2017 | 16.61 | 16.86 | 16.48 | 16.83 | 4,174,909 | +0.32(+1.94%) |
May 19, 2017 | 16.13 | 16.67 | 16.13 | 16.51 | 7,466,472 | +0.41(+2.55%) |
May 18, 2017 | 16.11 | 16.23 | 15.98 | 16.10 | 5,572,934 | -0.12(-0.74%) |
May 17, 2017 | 16.50 | 16.56 | 16.19 | 16.22 | 6,127,607 | -0.49(-2.93%) |
May 16, 2017 | 16.34 | 16.79 | 16.30 | 16.71 | 6,097,787 | +0.43(+2.64%) |
May 15, 2017 | 16.14 | 16.31 | 15.99 | 16.28 | 5,310,285 | +0.25(+1.56%) |
May 12, 2017 | 16.51 | 16.79 | 16.02 | 16.03 | 7,166,010 | -0.23(-1.41%) |
May 11, 2017 | 15.49 | 16.32 | 15.47 | 16.26 | 10,234,637 | +0.83(+5.38%) |
May 10, 2017 | 15.36 | 15.45 | 15.19 | 15.43 | 3,551,538 | +0.09(+0.59%) |
May 09, 2017 | 15.37 | 15.48 | 15.28 | 15.34 | 4,524,093 | +0.05(+0.33%) |
May 08, 2017 | 15.15 | 15.43 | 15.10 | 15.29 | 3,739,590 | +0.13(+0.86%) |
May 05, 2017 | 15.16 | 15.25 | 14.97 | 15.16 | 5,584,879 | +0.01(+0.07%) |
May 04, 2017 | 15.26 | 15.40 | 15.10 | 15.15 | 3,705,078 | -0.18(-1.17%) |
May 03, 2017 | 15.41 | 15.44 | 15.15 | 15.33 | 3,602,596 | -0.17(-1.10%) |
May 02, 2017 | 15.50 | 15.65 | 15.42 | 15.50 | 3,863,184 | +0.02(+0.13%) |
May 01, 2017 | 15.50 | 15.61 | 15.27 | 15.48 | 3,760,102 | +0.02(+0.13%) |
Apr 28, 2017 | 15.52 | 15.82 | 14.74 | 15.46 | 7,878,001 | -0.56(-3.50%) |
Apr 27, 2017 | 16.08 | 16.19 | 15.96 | 16.02 | 5,915,422 | -0.05(-0.31%) |
Apr 26, 2017 | 16.17 | 16.33 | 16.04 | 16.07 | 3,492,921 | -0.19(-1.17%) |
Apr 25, 2017 | 16.15 | 16.32 | 16.12 | 16.26 | 4,310,187 | +0.16(+0.99%) |
Apr 24, 2017 | 16.15 | 16.16 | 15.98 | 16.10 | 5,268,120 | +0.13(+0.81%) |
Apr 21, 2017 | 15.96 | 16.15 | 15.88 | 15.97 | 3,132,218 | +0.00(+0.00%) |
Apr 20, 2017 | 16.02 | 16.09 | 15.93 | 15.97 | 9,199,840 | -0.03(-0.19%) |
Apr 19, 2017 | 16.05 | 16.12 | 15.98 | 16.00 | 2,132,603 | +0.04(+0.25%) |
Apr 18, 2017 | 15.94 | 16.08 | 15.87 | 15.96 | 3,273,854 | -0.04(-0.25%) |
Apr 17, 2017 | 15.90 | 16.06 | 15.89 | 16.00 | 1,714,637 | +0.07(+0.44%) |
Apr 13, 2017 | 15.94 | 16.11 | 15.87 | 15.93 | 2,134,289 | -0.05(-0.31%) |
Apr 12, 2017 | 16.19 | 16.19 | 15.93 | 15.98 | 2,195,652 | -0.19(-1.18%) |
Apr 11, 2017 | 16.20 | 16.28 | 16.05 | 16.17 | 2,574,425 | -0.05(-0.31%) |
Apr 10, 2017 | 16.37 | 16.48 | 16.18 | 16.22 | 1,749,314 | -0.13(-0.80%) |
Apr 07, 2017 | 16.39 | 16.49 | 16.29 | 16.35 | 1,777,850 | -0.10(-0.61%) |
Apr 06, 2017 | 16.45 | 16.48 | 16.25 | 16.45 | 1,924,955 | +0.04(+0.24%) |
Apr 05, 2017 | 16.78 | 16.84 | 16.37 | 16.41 | 1,978,051 | -0.29(-1.74%) |
Apr 04, 2017 | 16.58 | 16.83 | 16.58 | 16.70 | 1,966,349 | +0.02(+0.12%) |
Apr 03, 2017 | 16.76 | 16.82 | 16.42 | 16.68 | 1,820,400 | -0.12(-0.71%) |
Mar 31, 2017 | 16.70 | 16.88 | 16.69 | 16.80 | 2,094,959 | +0.01(+0.06%) |
Mar 30, 2017 | 16.60 | 16.84 | 16.60 | 16.79 | 1,516,532 | +0.23(+1.39%) |
Mar 29, 2017 | 16.69 | 16.70 | 16.54 | 16.56 | 2,196,695 | -0.06(-0.36%) |
Mar 28, 2017 | 16.56 | 16.68 | 16.50 | 16.62 | 1,767,130 | +0.00(+0.00%) |
Mar 27, 2017 | 16.41 | 16.68 | 16.28 | 16.62 | 2,197,985 | -0.01(-0.06%) |
Mar 24, 2017 | 16.66 | 16.77 | 16.51 | 16.63 | 1,637,546 | -0.01(-0.06%) |
Mar 23, 2017 | 16.61 | 16.80 | 16.54 | 16.64 | 2,403,604 | +0.03(+0.18%) |
Mar 22, 2017 | 16.11 | 16.67 | 16.10 | 16.61 | 3,854,663 | +0.24(+1.47%) |
Mar 21, 2017 | 16.70 | 16.77 | 16.33 | 16.37 | 2,909,319 | -0.34(-2.03%) |
Mar 20, 2017 | 16.92 | 16.94 | 16.64 | 16.71 | 2,585,758 | -0.09(-0.54%) |
Mar 17, 2017 | 16.79 | 16.88 | 16.68 | 16.80 | 2,772,590 | -0.06(-0.36%) |
Mar 16, 2017 | 16.88 | 16.98 | 16.83 | 16.86 | 2,132,035 | -0.02(-0.12%) |
Mar 15, 2017 | 16.85 | 16.95 | 16.75 | 16.88 | 2,059,387 | +0.09(+0.54%) |
Mar 14, 2017 | 16.53 | 16.83 | 16.41 | 16.79 | 2,312,418 | +0.16(+0.96%) |
Mar 13, 2017 | 16.66 | 16.72 | 16.57 | 16.63 | 1,336,194 | -0.03(-0.18%) |
Mar 10, 2017 | 16.55 | 16.68 | 16.52 | 16.66 | 3,527,180 | +0.16(+0.97%) |
Mar 09, 2017 | 16.34 | 16.54 | 16.30 | 16.50 | 2,389,328 | +0.11(+0.67%) |
Mar 08, 2017 | 16.51 | 16.54 | 16.32 | 16.39 | 2,251,080 | -0.11(-0.67%) |
Mar 07, 2017 | 16.30 | 16.62 | 16.16 | 16.50 | 4,127,259 | +0.23(+1.41%) |
Mar 06, 2017 | 16.36 | 16.45 | 16.05 | 16.27 | 3,590,294 | -0.24(-1.45%) |
Mar 03, 2017 | 16.45 | 16.57 | 16.39 | 16.51 | 3,582,317 | +0.00(+0.00%) |
Mar 02, 2017 | 16.66 | 16.74 | 16.37 | 16.51 | 3,274,561 | -0.19(-1.14%) |
Mar 01, 2017 | 16.62 | 16.80 | 16.59 | 16.70 | 3,150,297 | +0.21(+1.27%) |
Feb 28, 2017 | 16.67 | 16.74 | 16.45 | 16.49 | 3,454,578 | -0.22(-1.32%) |
Feb 27, 2017 | 16.74 | 16.79 | 16.64 | 16.71 | 2,170,567 | -0.02(-0.12%) |
Feb 24, 2017 | 16.56 | 16.77 | 16.49 | 16.73 | 2,934,831 | +0.02(+0.12%) |
Feb 23, 2017 | 16.79 | 16.89 | 16.55 | 16.71 | 2,264,393 | -0.05(-0.30%) |
Feb 22, 2017 | 16.77 | 16.79 | 16.62 | 16.76 | 2,470,941 | -0.03(-0.18%) |
Feb 21, 2017 | 16.62 | 16.83 | 16.61 | 16.79 | 4,326,316 | +0.35(+2.13%) |
Feb 17, 2017 | 16.44 | 16.44 | 16.44 | 0 | -0.03(-0.18%) | |
Feb 16, 2017 | 16.63 | 16.68 | 16.32 | 16.47 | 3,095,073 | -0.06(-0.36%) |
Feb 15, 2017 | 16.63 | 16.25 | 16.53 | 7,014,942 | +0.26(+1.60%) | |
Feb 14, 2017 | 16.00 | 16.34 | 15.95 | 16.27 | 5,356,526 | +0.15(+0.93%) |
Feb 13, 2017 | 16.05 | 16.19 | 16.04 | 16.12 | 3,896,498 | +0.12(+0.75%) |
Feb 10, 2017 | 15.84 | 16.10 | 15.75 | 16.00 | 5,487,553 | +0.30(+1.91%) |
Feb 09, 2017 | 15.71 | 15.81 | 15.38 | 15.70 | 4,315,464 | +0.35(+2.28%) |
Feb 08, 2017 | 15.42 | 15.54 | 15.34 | 15.35 | 2,441,034 | -0.09(-0.58%) |
Feb 07, 2017 | 15.54 | 15.55 | 15.37 | 15.44 | 3,113,972 | -0.08(-0.52%) |
Feb 06, 2017 | 15.54 | 15.74 | 15.45 | 15.52 | 3,939,631 | -0.03(-0.19%) |
Feb 03, 2017 | 15.39 | 15.62 | 15.39 | 15.55 | 2,975,769 | +0.09(+0.58%) |
Feb 02, 2017 | 15.48 | 15.57 | 15.33 | 15.46 | 5,548,356 | -0.03(-0.19%) |
Feb 01, 2017 | 15.86 | 15.94 | 15.34 | 15.49 | 6,738,975 | -0.18(-1.15%) |
Jan 31, 2017 | 16.01 | 16.09 | 15.65 | 15.67 | 6,317,480 | -0.31(-1.94%) |
Jan 30, 2017 | 16.00 | 16.16 | 15.74 | 15.98 | 6,321,080 | -0.02(-0.12%) |
Jan 27, 2017 | 15.00 | 16.07 | 14.95 | 16.00 | 12,431,434 | +0.71(+4.64%) |
Jan 26, 2017 | 15.19 | 15.39 | 15.11 | 15.29 | 6,018,459 | +0.16(+1.06%) |
Jan 25, 2017 | 14.96 | 15.30 | 14.94 | 15.13 | 4,345,326 | +0.21(+1.41%) |
Jan 24, 2017 | 14.62 | 14.97 | 14.61 | 14.92 | 4,425,053 | +0.31(+2.12%) |
Jan 23, 2017 | 14.64 | 14.67 | 14.40 | 14.61 | 2,490,003 | +0.01(+0.07%) |
Jan 20, 2017 | 14.66 | 14.79 | 14.54 | 14.60 | 2,523,319 | +0.03(+0.21%) |
Jan 19, 2017 | 14.76 | 14.94 | 14.54 | 14.57 | 2,299,265 | -0.19(-1.29%) |
Jan 18, 2017 | 14.63 | 14.93 | 14.57 | 14.76 | 4,409,560 | +0.18(+1.23%) |
Jan 17, 2017 | 14.68 | 14.81 | 14.54 | 14.58 | 2,348,410 | -0.09(-0.61%) |
Jan 13, 2017 | 14.67 | 14.67 | 14.67 | 0 | +0.24(+1.66%) | |
Jan 12, 2017 | 14.48 | 14.51 | 14.22 | 14.43 | 2,672,223 | -0.06(-0.41%) |
Jan 11, 2017 | 14.64 | 14.64 | 14.48 | 14.49 | 2,723,716 | -0.13(-0.89%) |
Jan 10, 2017 | 14.35 | 14.64 | 14.32 | 14.62 | 2,500,310 | +0.29(+2.02%) |
Jan 09, 2017 | 14.46 | 14.50 | 14.32 | 14.33 | 1,829,248 | -0.10(-0.69%) |
Jan 06, 2017 | 14.42 | 14.46 | 14.35 | 14.43 | 2,284,705 | +0.07(+0.49%) |
Jan 05, 2017 | 14.55 | 14.65 | 14.34 | 14.36 | 3,023,393 | -0.24(-1.64%) |
Jan 04, 2017 | 14.41 | 14.67 | 14.39 | 14.60 | 2,703,134 | +0.20(+1.39%) |