Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 22.66 | 22.70 | 22.51 | 22.58 | 2,866,742 | -0.09(-0.38%) |
Apr 27, 2017 | 22.44 | 22.85 | 22.43 | 22.67 | 4,269,860 | +0.25(+1.09%) |
Apr 26, 2017 | 22.46 | 22.55 | 22.34 | 22.43 | 2,971,265 | -0.05(-0.21%) |
Apr 25, 2017 | 22.36 | 22.49 | 22.34 | 22.47 | 3,086,493 | +0.06(+0.25%) |
Apr 24, 2017 | 22.32 | 22.47 | 22.17 | 22.42 | 3,214,102 | +0.16(+0.71%) |
Apr 21, 2017 | 22.14 | 22.36 | 22.14 | 22.26 | 4,020,631 | +0.17(+0.79%) |
Apr 20, 2017 | 22.14 | 22.13 | 21.91 | 22.09 | 2,449,019 | -0.06(-0.25%) |
Apr 19, 2017 | 22.43 | 22.48 | 22.07 | 22.14 | 2,662,440 | -0.26(-1.17%) |
Apr 18, 2017 | 22.37 | 22.53 | 22.35 | 22.40 | 4,394,244 | +0.05(+0.21%) |
Apr 17, 2017 | 22.15 | 22.36 | 22.12 | 22.36 | 2,394,215 | +0.24(+1.07%) |
Apr 13, 2017 | 22.17 | 22.32 | 22.06 | 22.12 | 2,475,995 | -0.08(-0.36%) |
Apr 12, 2017 | 22.11 | 22.26 | 21.96 | 22.20 | 2,642,964 | +0.10(+0.47%) |
Apr 11, 2017 | 22.14 | 22.17 | 21.98 | 22.09 | 3,642,219 | -0.07(-0.32%) |
Apr 10, 2017 | 22.08 | 22.22 | 21.95 | 22.17 | 3,783,512 | +0.08(+0.36%) |
Apr 07, 2017 | 22.13 | 22.30 | 22.03 | 22.09 | 6,676,165 | +0.00(+0.00%) |
Apr 06, 2017 | 21.98 | 22.11 | 21.89 | 22.09 | 3,675,754 | +0.05(+0.22%) |
Apr 05, 2017 | 21.98 | 22.09 | 21.90 | 22.04 | 2,935,622 | +0.06(+0.25%) |
Apr 04, 2017 | 21.80 | 22.02 | 21.76 | 21.98 | 2,693,387 | +0.17(+0.80%) |
Apr 03, 2017 | 21.81 | 21.82 | 21.61 | 21.81 | 2,839,362 | -0.02(-0.07%) |
Mar 31, 2017 | 21.74 | 21.97 | 21.72 | 21.82 | 3,339,819 | +0.05(+0.22%) |
Mar 30, 2017 | 22.00 | 22.05 | 21.67 | 21.78 | 2,562,161 | -0.27(-1.22%) |
Mar 29, 2017 | 21.94 | 22.17 | 21.83 | 22.05 | 4,399,341 | +0.13(+0.58%) |
Mar 28, 2017 | 21.89 | 21.94 | 21.74 | 21.92 | 3,538,866 | +0.00(+0.00%) |
Mar 27, 2017 | 22.12 | 22.20 | 21.84 | 21.92 | 2,531,478 | -0.14(-0.65%) |
Mar 24, 2017 | 22.01 | 22.09 | 21.93 | 22.06 | 2,685,336 | +0.09(+0.43%) |
Mar 23, 2017 | 22.09 | 22.24 | 21.90 | 21.97 | 3,767,318 | -0.10(-0.47%) |
Mar 22, 2017 | 21.94 | 22.13 | 21.78 | 22.07 | 5,810,338 | +0.24(+1.09%) |
Mar 21, 2017 | 21.73 | 22.00 | 21.73 | 21.83 | 8,168,179 | +0.10(+0.47%) |
Mar 20, 2017 | 21.98 | 22.02 | 21.71 | 21.73 | 3,705,033 | -0.18(-0.83%) |
Mar 17, 2017 | 21.87 | 22.02 | 21.83 | 21.91 | 7,952,869 | +0.07(+0.33%) |
Mar 16, 2017 | 21.97 | 22.14 | 21.74 | 21.84 | 5,133,659 | -0.40(-1.78%) |
Mar 15, 2017 | 21.90 | 22.31 | 21.85 | 22.24 | 3,315,147 | +0.47(+2.15%) |
Mar 14, 2017 | 21.81 | 21.85 | 21.65 | 21.77 | 3,328,846 | -0.09(-0.40%) |
Mar 13, 2017 | 21.92 | 21.99 | 21.81 | 21.86 | 2,988,350 | -0.08(-0.36%) |
Mar 10, 2017 | 21.77 | 21.96 | 21.72 | 21.94 | 4,029,985 | +0.27(+1.24%) |
Mar 09, 2017 | 21.73 | 21.89 | 21.61 | 21.67 | 3,288,907 | -0.06(-0.26%) |
Mar 08, 2017 | 22.03 | 22.05 | 21.67 | 21.72 | 3,688,874 | -0.44(-2.00%) |
Mar 07, 2017 | 22.17 | 22.23 | 22.00 | 22.17 | 4,022,887 | +0.03(+0.14%) |
Mar 06, 2017 | 22.09 | 22.14 | 21.97 | 22.13 | 3,144,154 | +0.05(+0.22%) |
Mar 03, 2017 | 22.00 | 22.10 | 21.84 | 22.09 | 4,122,115 | +0.10(+0.47%) |
Mar 02, 2017 | 21.82 | 22.13 | 21.80 | 21.98 | 3,726,875 | +0.06(+0.25%) |
Mar 01, 2017 | 21.52 | 22.05 | 21.41 | 21.93 | 4,372,985 | +0.30(+1.39%) |
Feb 28, 2017 | 20.51 | 21.71 | 20.19 | 21.63 | 6,054,378 | +0.42(+1.98%) |
Feb 27, 2017 | 21.37 | 21.39 | 21.19 | 21.21 | 3,908,358 | -0.18(-0.85%) |
Feb 24, 2017 | 21.26 | 21.39 | 21.17 | 21.39 | 3,256,836 | +0.14(+0.67%) |
Feb 23, 2017 | 21.14 | 21.36 | 21.09 | 21.25 | 4,580,220 | +0.21(+1.02%) |
Feb 22, 2017 | 21.06 | 21.10 | 20.91 | 21.03 | 2,617,216 | -0.03(-0.15%) |
Feb 21, 2017 | 20.95 | 21.13 | 20.89 | 21.06 | 2,800,808 | +0.08(+0.38%) |
Feb 17, 2017 | 20.99 | 20.99 | 20.99 | 0 | +0.11(+0.53%) | |
Feb 16, 2017 | 20.61 | 20.89 | 20.59 | 20.87 | 2,435,179 | +0.24(+1.15%) |
Feb 15, 2017 | 20.47 | 20.66 | 20.39 | 20.64 | 5,146,657 | +0.02(+0.08%) |
Feb 14, 2017 | 20.84 | 20.95 | 20.50 | 20.62 | 3,310,275 | -0.28(-1.34%) |
Feb 13, 2017 | 20.75 | 20.92 | 20.74 | 20.90 | 5,239,761 | +0.14(+0.68%) |
Feb 10, 2017 | 20.74 | 20.84 | 20.70 | 20.76 | 2,569,145 | +0.02(+0.08%) |
Feb 09, 2017 | 20.67 | 20.82 | 20.62 | 20.74 | 3,115,478 | +0.04(+0.19%) |
Feb 08, 2017 | 20.45 | 20.73 | 20.41 | 20.70 | 2,731,551 | +0.20(+0.96%) |
Feb 07, 2017 | 20.46 | 20.55 | 20.44 | 20.51 | 2,472,305 | +0.06(+0.31%) |
Feb 06, 2017 | 20.68 | 20.71 | 20.40 | 20.45 | 3,441,367 | -0.16(-0.80%) |
Feb 03, 2017 | 20.57 | 20.66 | 20.52 | 20.61 | 2,625,016 | +0.09(+0.42%) |
Feb 02, 2017 | 20.30 | 20.54 | 20.20 | 20.52 | 4,299,888 | +0.20(+1.00%) |
Feb 01, 2017 | 20.45 | 20.57 | 20.21 | 20.32 | 4,625,584 | -0.22(-1.07%) |
Jan 31, 2017 | 20.27 | 20.56 | 20.20 | 20.54 | 6,143,132 | +0.30(+1.47%) |
Jan 30, 2017 | 20.42 | 20.42 | 20.05 | 20.24 | 3,124,390 | -0.18(-0.88%) |
Jan 27, 2017 | 20.38 | 20.42 | 20.27 | 20.42 | 3,961,551 | +0.05(+0.27%) |
Jan 26, 2017 | 20.35 | 20.41 | 20.18 | 20.37 | 3,928,984 | +0.03(+0.15%) |
Jan 25, 2017 | 20.03 | 20.42 | 20.02 | 20.34 | 5,161,230 | +0.26(+1.29%) |
Jan 24, 2017 | 19.99 | 20.19 | 19.89 | 20.08 | 4,861,058 | +0.14(+0.71%) |
Jan 23, 2017 | 20.07 | 20.12 | 19.85 | 19.94 | 2,354,023 | -0.13(-0.62%) |
Jan 20, 2017 | 19.98 | 20.06 | 19.89 | 20.06 | 3,729,728 | +0.13(+0.63%) |
Jan 19, 2017 | 20.06 | 20.09 | 19.83 | 19.94 | 3,140,380 | -0.19(-0.93%) |
Jan 18, 2017 | 19.94 | 20.23 | 19.92 | 20.12 | 3,521,015 | +0.15(+0.75%) |
Jan 17, 2017 | 19.97 | 20.18 | 19.90 | 19.98 | 3,323,199 | +0.05(+0.28%) |
Jan 13, 2017 | 19.92 | 19.92 | 19.92 | 0 | +0.07(+0.36%) | |
Jan 12, 2017 | 19.91 | 19.96 | 19.73 | 19.85 | 3,004,927 | -0.07(-0.35%) |
Jan 11, 2017 | 19.53 | 19.95 | 19.53 | 19.92 | 3,449,094 | +0.37(+1.88%) |
Jan 10, 2017 | 19.48 | 19.65 | 19.39 | 19.55 | 3,730,533 | +0.05(+0.28%) |
Jan 09, 2017 | 19.91 | 19.94 | 19.50 | 19.50 | 3,187,496 | -0.38(-1.89%) |
Jan 06, 2017 | 19.44 | 19.94 | 19.43 | 19.87 | 4,086,346 | +0.43(+2.22%) |
Jan 05, 2017 | 19.43 | 19.59 | 19.31 | 19.44 | 3,929,662 | +0.00(+0.00%) |
Jan 04, 2017 | 19.36 | 19.69 | 19.36 | 19.44 | 4,796,232 | +0.17(+0.89%) |
Jan 03, 2017 | 19.37 | 19.39 | 19.16 | 19.27 | 2,867,039 | -0.04(-0.20%) |
Dec 30, 2016 | 19.31 | 19.31 | 19.31 | 0 | -0.07(-0.36%) | |
Dec 29, 2016 | 19.22 | 19.42 | 19.18 | 19.38 | 2,078,790 | +0.23(+1.19%) |
Dec 28, 2016 | 19.41 | 19.45 | 19.13 | 19.15 | 2,197,678 | -0.25(-1.29%) |
Dec 27, 2016 | 19.41 | 19.47 | 19.31 | 19.40 | 1,519,516 | -0.05(-0.28%) |
Dec 23, 2016 | 19.46 | 19.46 | 19.46 | 0 | -0.01(-0.04%) | |
Dec 22, 2016 | 19.33 | 19.52 | 19.29 | 19.47 | 2,925,818 | +0.15(+0.77%) |
Dec 21, 2016 | 19.34 | 19.58 | 19.31 | 19.32 | 4,501,367 | -0.01(-0.04%) |
Dec 20, 2016 | 19.20 | 19.54 | 19.17 | 19.33 | 5,752,343 | +0.16(+0.82%) |
Dec 19, 2016 | 19.18 | 19.23 | 19.03 | 19.17 | 5,636,831 | +0.13(+0.70%) |
Dec 16, 2016 | 18.94 | 19.15 | 18.91 | 19.04 | 16,337,225 | -0.02(-0.08%) |
Dec 15, 2016 | 18.91 | 19.13 | 18.77 | 19.05 | 8,008,367 | +0.10(+0.54%) |
Dec 14, 2016 | 19.37 | 19.47 | 18.91 | 18.95 | 6,670,441 | -0.31(-1.63%) |
Dec 13, 2016 | 19.31 | 19.39 | 19.18 | 19.26 | 4,734,537 | +0.05(+0.29%) |
Dec 12, 2016 | 19.11 | 19.27 | 19.06 | 19.21 | 4,079,144 | +0.06(+0.33%) |
Dec 09, 2016 | 18.82 | 19.18 | 18.78 | 19.15 | 5,587,634 | +0.30(+1.58%) |
Dec 08, 2016 | 18.74 | 18.91 | 18.61 | 18.85 | 6,048,733 | -0.03(-0.17%) |
Dec 07, 2016 | 18.68 | 18.87 | 18.67 | 18.88 | 4,990,409 | +0.24(+1.30%) |
Dec 06, 2016 | 18.86 | 18.93 | 18.60 | 18.64 | 3,329,264 | -0.16(-0.83%) |
Dec 05, 2016 | 18.85 | 18.89 | 18.67 | 18.79 | 4,704,384 | -0.09(-0.50%) |
Dec 02, 2016 | 18.79 | 18.96 | 18.71 | 18.89 | 5,335,732 | +0.24(+1.26%) |
Dec 01, 2016 | 18.65 | 18.71 | 18.47 | 18.65 | 4,508,366 | -0.05(-0.25%) |
Nov 30, 2016 | 18.93 | 18.93 | 18.69 | 18.70 | 6,298,217 | -0.18(-0.95%) |
Nov 29, 2016 | 18.82 | 19.13 | 18.70 | 18.88 | 5,057,239 | -0.06(-0.33%) |
Nov 28, 2016 | 18.81 | 19.00 | 18.71 | 18.94 | 3,274,043 | +0.17(+0.92%) |
Nov 25, 2016 | 18.53 | 18.78 | 18.53 | 18.77 | 1,556,051 | +0.27(+1.44%) |
Nov 23, 2016 | 18.50 | 18.50 | 18.50 | 0 | -0.01(-0.04%) | |
Nov 22, 2016 | 18.48 | 18.61 | 18.42 | 18.51 | 3,222,689 | +0.08(+0.43%) |
Nov 21, 2016 | 18.39 | 18.53 | 18.35 | 18.43 | 2,927,622 | +0.14(+0.77%) |
Nov 18, 2016 | 18.23 | 18.40 | 18.21 | 18.29 | 5,078,421 | +0.09(+0.52%) |
Nov 17, 2016 | 18.13 | 18.30 | 18.13 | 18.20 | 3,075,459 | +0.00(+0.00%) |
Nov 16, 2016 | 18.26 | 18.33 | 17.99 | 18.20 | 3,364,592 | -0.04(-0.21%) |
Nov 15, 2016 | 18.09 | 18.48 | 18.06 | 18.24 | 4,373,749 | +0.24(+1.35%) |
Nov 14, 2016 | 17.66 | 18.11 | 17.49 | 17.99 | 6,425,570 | +0.23(+1.31%) |
Nov 11, 2016 | 17.90 | 18.05 | 17.64 | 17.76 | 4,434,597 | -0.15(-0.87%) |
Nov 10, 2016 | 17.91 | 18.00 | 17.37 | 17.91 | 7,636,059 | -0.07(-0.39%) |
Nov 09, 2016 | 17.78 | 18.19 | 17.75 | 17.98 | 7,774,570 | -0.38(-2.07%) |
Nov 08, 2016 | 18.14 | 18.49 | 18.13 | 18.36 | 4,387,162 | +0.06(+0.34%) |
Nov 07, 2016 | 18.05 | 18.33 | 17.74 | 18.30 | 5,911,661 | +0.53(+3.01%) |
Nov 04, 2016 | 17.83 | 18.28 | 17.70 | 17.77 | 7,503,273 | +0.30(+1.73%) |
Nov 03, 2016 | 17.09 | 17.50 | 17.06 | 17.47 | 4,935,173 | +0.33(+1.94%) |
Nov 02, 2016 | 17.40 | 17.40 | 16.98 | 17.13 | 4,357,370 | -0.30(-1.73%) |
Nov 01, 2016 | 17.69 | 17.75 | 17.41 | 17.43 | 6,394,667 | -0.23(-1.32%) |
Oct 31, 2016 | 17.52 | 17.91 | 17.51 | 17.67 | 5,546,519 | +0.21(+1.20%) |
Oct 28, 2016 | 17.50 | 17.63 | 17.37 | 17.46 | 2,830,494 | -0.03(-0.18%) |
Oct 27, 2016 | 17.50 | 17.51 | 17.19 | 17.49 | 4,950,471 | -0.07(-0.40%) |
Oct 26, 2016 | 17.52 | 17.58 | 17.32 | 17.56 | 2,844,860 | -0.01(-0.04%) |
Oct 25, 2016 | 17.42 | 17.66 | 17.32 | 17.57 | 2,302,872 | +0.09(+0.53%) |
Oct 24, 2016 | 17.68 | 17.68 | 17.38 | 17.47 | 2,348,366 | -0.13(-0.75%) |
Oct 21, 2016 | 17.46 | 17.64 | 17.39 | 17.61 | 3,279,739 | +0.05(+0.26%) |
Oct 20, 2016 | 17.52 | 17.66 | 17.47 | 17.56 | 3,601,382 | +0.02(+0.13%) |
Oct 19, 2016 | 17.47 | 17.58 | 17.34 | 17.54 | 3,179,978 | +0.09(+0.53%) |
Oct 18, 2016 | 17.48 | 17.51 | 17.25 | 17.44 | 1,787,211 | +0.06(+0.36%) |
Oct 17, 2016 | 17.36 | 17.46 | 17.32 | 17.38 | 2,119,058 | +0.05(+0.27%) |
Oct 14, 2016 | 17.30 | 17.46 | 17.23 | 17.33 | 3,225,314 | +0.02(+0.13%) |
Oct 13, 2016 | 17.09 | 17.45 | 17.05 | 17.31 | 3,737,799 | +0.20(+1.18%) |
Oct 12, 2016 | 16.96 | 17.15 | 16.95 | 17.11 | 3,161,488 | +0.19(+1.10%) |
Oct 11, 2016 | 17.12 | 17.13 | 16.92 | 16.92 | 3,551,843 | -0.26(-1.53%) |
Oct 10, 2016 | 16.97 | 17.28 | 16.97 | 17.19 | 3,802,197 | +0.22(+1.28%) |
Oct 07, 2016 | 17.39 | 17.54 | 16.96 | 16.97 | 6,642,938 | -0.31(-1.79%) |
Oct 06, 2016 | 17.23 | 17.43 | 17.12 | 17.28 | 4,131,778 | -0.04(-0.22%) |
Oct 05, 2016 | 17.38 | 17.50 | 17.26 | 17.32 | 4,487,742 | -0.01(-0.05%) |
Oct 04, 2016 | 17.74 | 17.77 | 17.19 | 17.33 | 3,577,633 | -0.42(-2.36%) |
Oct 03, 2016 | 17.96 | 17.96 | 17.56 | 17.74 | 3,477,358 | -0.26(-1.42%) |
Sep 30, 2016 | 18.33 | 18.42 | 17.92 | 18.00 | 6,598,761 | -0.27(-1.48%) |
Sep 29, 2016 | 18.61 | 18.69 | 18.20 | 18.27 | 4,605,484 | -0.42(-2.24%) |
Sep 28, 2016 | 18.56 | 18.71 | 18.43 | 18.69 | 4,065,397 | +0.19(+1.00%) |
Sep 27, 2016 | 18.84 | 18.93 | 18.50 | 18.50 | 4,239,381 | -0.29(-1.57%) |
Sep 26, 2016 | 18.77 | 18.88 | 18.70 | 18.80 | 2,469,063 | +0.05(+0.29%) |
Sep 23, 2016 | 18.64 | 18.78 | 18.60 | 18.74 | 3,882,710 | +0.06(+0.33%) |
Sep 22, 2016 | 18.75 | 18.90 | 18.63 | 18.68 | 5,111,132 | +0.07(+0.37%) |
Sep 21, 2016 | 18.21 | 18.66 | 18.17 | 18.61 | 3,966,434 | +0.43(+2.34%) |
Sep 20, 2016 | 18.17 | 18.27 | 18.14 | 18.19 | 3,787,786 | +0.13(+0.73%) |
Sep 19, 2016 | 17.93 | 18.07 | 17.86 | 18.05 | 2,662,550 | +0.19(+1.09%) |
Sep 16, 2016 | 17.54 | 17.90 | 17.44 | 17.86 | 7,412,089 | +0.31(+1.77%) |
Sep 15, 2016 | 17.38 | 17.60 | 17.34 | 17.55 | 3,234,860 | +0.17(+0.98%) |
Sep 14, 2016 | 17.44 | 17.57 | 17.26 | 17.38 | 3,783,823 | -0.01(-0.04%) |
Sep 13, 2016 | 17.71 | 17.72 | 17.30 | 17.39 | 4,651,541 | -0.40(-2.22%) |
Sep 12, 2016 | 17.44 | 17.84 | 17.34 | 17.78 | 5,401,061 | +0.26(+1.50%) |
Sep 09, 2016 | 18.10 | 18.13 | 17.52 | 17.52 | 6,549,508 | -0.80(-4.36%) |
Sep 08, 2016 | 18.02 | 18.33 | 17.99 | 18.32 | 5,152,533 | +0.27(+1.50%) |
Sep 07, 2016 | 17.65 | 18.10 | 17.59 | 18.05 | 6,884,142 | +0.38(+2.15%) |
Sep 06, 2016 | 17.65 | 17.79 | 17.57 | 17.67 | 6,578,269 | +0.13(+0.75%) |
Sep 02, 2016 | 17.40 | 17.54 | 17.54 | 17.54 | 4,104,950 | +0.15(+0.85%) |
Sep 01, 2016 | 17.36 | 17.47 | 17.30 | 17.39 | 3,409,334 | -0.02(-0.13%) |
Aug 31, 2016 | 17.41 | 17.48 | 17.30 | 17.41 | 3,001,668 | +0.00(+0.00%) |
Aug 30, 2016 | 17.54 | 17.59 | 17.38 | 17.41 | 2,225,460 | -0.15(-0.88%) |
Aug 29, 2016 | 17.33 | 17.59 | 17.33 | 17.57 | 3,538,847 | +0.27(+1.57%) |
Aug 26, 2016 | 17.66 | 17.74 | 17.27 | 17.30 | 2,893,874 | -0.30(-1.72%) |
Aug 25, 2016 | 17.65 | 17.69 | 17.55 | 17.60 | 2,378,025 | -0.04(-0.22%) |
Aug 24, 2016 | 17.67 | 17.71 | 17.55 | 17.64 | 5,252,620 | -0.07(-0.39%) |
Aug 23, 2016 | 17.82 | 17.91 | 17.70 | 17.71 | 2,896,081 | -0.07(-0.39%) |
Aug 22, 2016 | 17.69 | 17.83 | 17.64 | 17.78 | 4,330,547 | +0.09(+0.48%) |
Aug 19, 2016 | 17.62 | 17.78 | 17.54 | 17.69 | 6,786,755 | +0.01(+0.04%) |
Aug 18, 2016 | 17.48 | 17.71 | 17.43 | 17.68 | 6,694,504 | +0.18(+1.02%) |
Aug 17, 2016 | 17.09 | 17.57 | 17.02 | 17.50 | 8,723,757 | +0.36(+2.08%) |
Aug 16, 2016 | 17.40 | 17.40 | 17.06 | 17.15 | 9,204,090 | -0.25(-1.43%) |
Aug 15, 2016 | 17.53 | 17.62 | 17.38 | 17.40 | 7,049,318 | -0.09(-0.53%) |
Aug 12, 2016 | 17.43 | 17.61 | 17.41 | 17.49 | 5,067,526 | +0.10(+0.57%) |
Aug 11, 2016 | 17.37 | 17.39 | 17.24 | 17.39 | 8,856,488 | +0.03(+0.18%) |
Aug 10, 2016 | 17.41 | 17.52 | 17.28 | 17.36 | 5,791,221 | -0.03(-0.18%) |
Aug 09, 2016 | 17.37 | 17.52 | 17.34 | 17.39 | 8,474,754 | -0.01(-0.04%) |
Aug 08, 2016 | 17.31 | 17.51 | 17.24 | 17.40 | 22,684,110 | +0.03(+0.18%) |
Aug 05, 2016 | 18.08 | 18.08 | 16.99 | 17.37 | 15,683,263 | -0.71(-3.94%) |
Aug 04, 2016 | 18.02 | 18.13 | 17.96 | 18.08 | 7,258,735 | +0.08(+0.43%) |
Aug 03, 2016 | 17.97 | 18.07 | 17.84 | 18.00 | 3,745,306 | +0.02(+0.13%) |
Aug 02, 2016 | 18.09 | 18.13 | 17.90 | 17.98 | 7,166,485 | -0.15(-0.84%) |
Aug 01, 2016 | 18.30 | 18.39 | 18.10 | 18.13 | 4,617,565 | -0.19(-1.05%) |
Jul 29, 2016 | 18.22 | 18.36 | 18.19 | 18.32 | 6,778,121 | +0.11(+0.63%) |
Jul 28, 2016 | 18.30 | 18.35 | 18.12 | 18.21 | 6,559,371 | -0.10(-0.54%) |
Jul 27, 2016 | 18.63 | 18.66 | 18.19 | 18.31 | 6,914,212 | -0.32(-1.73%) |
Jul 26, 2016 | 18.79 | 18.82 | 18.59 | 18.63 | 3,895,065 | -0.15(-0.77%) |
Jul 25, 2016 | 18.88 | 18.88 | 18.67 | 18.78 | 4,506,784 | -0.14(-0.73%) |
Jul 22, 2016 | 18.55 | 18.93 | 18.55 | 18.91 | 5,412,052 | +0.34(+1.86%) |
Jul 21, 2016 | 18.44 | 18.59 | 18.39 | 18.57 | 4,367,403 | +0.09(+0.50%) |
Jul 20, 2016 | 18.33 | 18.51 | 18.27 | 18.48 | 6,864,324 | +0.15(+0.84%) |
Jul 19, 2016 | 18.35 | 18.40 | 18.25 | 18.32 | 5,306,606 | -0.02(-0.13%) |
Jul 18, 2016 | 18.45 | 18.49 | 18.29 | 18.35 | 5,053,995 | -0.08(-0.46%) |
Jul 15, 2016 | 18.19 | 18.47 | 18.14 | 18.43 | 6,159,049 | +0.31(+1.69%) |
Jul 14, 2016 | 18.26 | 18.32 | 18.04 | 18.13 | 4,458,323 | -0.21(-1.17%) |
Jul 13, 2016 | 18.28 | 18.36 | 18.17 | 18.34 | 8,508,622 | +0.18(+1.01%) |
Jul 12, 2016 | 18.20 | 18.29 | 18.13 | 18.16 | 6,280,862 | -0.08(-0.46%) |
Jul 11, 2016 | 18.25 | 18.30 | 18.13 | 18.24 | 4,567,709 | -0.07(-0.38%) |
Jul 08, 2016 | 18.04 | 18.32 | 18.02 | 18.31 | 5,274,817 | +0.29(+1.62%) |
Jul 07, 2016 | 18.39 | 18.42 | 17.99 | 18.02 | 10,909,431 | -0.41(-2.20%) |
Jul 06, 2016 | 18.39 | 18.47 | 18.23 | 18.42 | 7,675,179 | +0.00(+0.00%) |
Jul 05, 2016 | 18.25 | 18.48 | 18.16 | 18.42 | 9,267,025 | +0.00(+0.00%) |
Jul 01, 2016 | 18.45 | 18.42 | 18.42 | 18.42 | 4,672,230 | +0.04(+0.21%) |
Jun 30, 2016 | 18.41 | 18.47 | 18.27 | 18.39 | 11,166,323 | +0.00(+0.00%) |
Jun 29, 2016 | 18.18 | 18.41 | 18.14 | 18.39 | 5,569,648 | +0.29(+1.61%) |
Jun 28, 2016 | 17.89 | 18.09 | 17.73 | 18.09 | 6,466,979 | +0.34(+1.94%) |
Jun 27, 2016 | 17.83 | 17.94 | 17.65 | 17.75 | 4,653,365 | -0.13(-0.73%) |
Jun 24, 2016 | 17.72 | 18.02 | 17.59 | 17.88 | 4,339,937 | -0.11(-0.64%) |
Jun 23, 2016 | 17.88 | 18.00 | 17.78 | 18.00 | 3,693,588 | +0.19(+1.08%) |
Jun 22, 2016 | 17.90 | 18.00 | 17.78 | 17.80 | 4,894,583 | -0.20(-1.11%) |
Jun 21, 2016 | 17.80 | 18.13 | 17.70 | 18.00 | 4,489,334 | +0.21(+1.21%) |
Jun 20, 2016 | 17.80 | 17.84 | 17.64 | 17.79 | 5,329,147 | +0.09(+0.52%) |
Jun 17, 2016 | 17.58 | 17.72 | 17.53 | 17.70 | 5,539,963 | +0.05(+0.26%) |
Jun 16, 2016 | 17.56 | 17.70 | 17.41 | 17.65 | 3,515,194 | +0.07(+0.39%) |
Jun 15, 2016 | 17.68 | 17.73 | 17.51 | 17.58 | 5,503,341 | -0.09(-0.52%) |
Jun 14, 2016 | 17.61 | 17.68 | 17.49 | 17.67 | 3,328,115 | +0.08(+0.44%) |
Jun 13, 2016 | 17.67 | 17.78 | 17.57 | 17.60 | 4,383,472 | -0.13(-0.74%) |
Jun 10, 2016 | 17.83 | 17.89 | 17.63 | 17.73 | 4,007,178 | -0.19(-1.07%) |
Jun 09, 2016 | 17.80 | 17.94 | 17.73 | 17.92 | 3,874,825 | +0.10(+0.56%) |
Jun 08, 2016 | 17.72 | 17.82 | 17.69 | 17.82 | 3,805,842 | +0.11(+0.65%) |
Jun 07, 2016 | 17.75 | 17.79 | 17.64 | 17.70 | 4,939,379 | +0.03(+0.17%) |
Jun 06, 2016 | 17.55 | 17.72 | 17.50 | 17.67 | 4,570,657 | +0.12(+0.70%) |
Jun 03, 2016 | 17.43 | 17.62 | 17.39 | 17.55 | 3,667,960 | +0.24(+1.37%) |
Jun 02, 2016 | 17.21 | 17.34 | 17.12 | 17.31 | 2,475,574 | +0.01(+0.04%) |
Jun 01, 2016 | 17.26 | 17.31 | 17.12 | 17.31 | 3,033,871 | +0.05(+0.27%) |
May 31, 2016 | 17.23 | 17.41 | 17.16 | 17.26 | 4,922,695 | +0.02(+0.09%) |
May 27, 2016 | 17.14 | 17.24 | 17.24 | 17.24 | 4,623,410 | +0.12(+0.72%) |
May 26, 2016 | 16.95 | 17.13 | 16.87 | 17.12 | 3,237,434 | +0.18(+1.04%) |
May 25, 2016 | 16.88 | 17.00 | 16.81 | 16.95 | 3,254,051 | +0.07(+0.41%) |
May 24, 2016 | 16.87 | 16.97 | 16.76 | 16.88 | 3,816,148 | +0.04(+0.23%) |
May 23, 2016 | 16.91 | 16.96 | 16.80 | 16.84 | 4,218,442 | -0.07(-0.41%) |
May 20, 2016 | 16.83 | 16.91 | 16.71 | 16.91 | 3,384,917 | +0.14(+0.82%) |
May 19, 2016 | 16.39 | 16.78 | 16.28 | 16.77 | 4,426,629 | +0.28(+1.67%) |
May 18, 2016 | 16.76 | 16.79 | 16.39 | 16.49 | 6,760,315 | -0.36(-2.14%) |
May 17, 2016 | 17.00 | 17.04 | 16.75 | 16.85 | 5,599,898 | -0.18(-1.08%) |
May 16, 2016 | 16.88 | 17.05 | 16.77 | 17.04 | 4,984,860 | +0.18(+1.09%) |
May 13, 2016 | 16.91 | 17.05 | 16.78 | 16.85 | 4,610,998 | -0.08(-0.50%) |
May 12, 2016 | 16.66 | 16.98 | 16.64 | 16.94 | 6,174,497 | +0.27(+1.64%) |
May 11, 2016 | 16.76 | 16.88 | 16.62 | 16.66 | 8,089,094 | -0.07(-0.41%) |
May 10, 2016 | 16.44 | 16.75 | 16.44 | 16.73 | 7,863,487 | +0.32(+1.94%) |
May 09, 2016 | 16.46 | 16.54 | 16.39 | 16.41 | 5,260,321 | +0.04(+0.23%) |
May 06, 2016 | 16.38 | 16.43 | 16.25 | 16.38 | 2,882,158 | -0.02(-0.09%) |
May 05, 2016 | 16.42 | 16.57 | 16.31 | 16.39 | 4,181,907 | -0.02(-0.14%) |
May 04, 2016 | 16.22 | 16.54 | 16.14 | 16.41 | 4,756,264 | +0.18(+1.12%) |
May 03, 2016 | 16.35 | 16.40 | 16.14 | 16.23 | 3,379,962 | -0.20(-1.20%) |