Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 17.27 | 17.46 | 17.01 | 17.01 | 1,041,872 | -0.06(-0.35%) |
Apr 27, 2017 | 17.53 | 17.59 | 16.89 | 17.07 | 1,322,739 | -0.65(-3.67%) |
Apr 26, 2017 | 17.74 | 18.24 | 17.49 | 17.72 | 2,064,137 | +0.63(+3.69%) |
Apr 25, 2017 | 16.92 | 17.25 | 16.92 | 17.09 | 881,008 | +0.24(+1.42%) |
Apr 24, 2017 | 16.74 | 17.11 | 16.69 | 16.85 | 1,126,071 | +0.37(+2.25%) |
Apr 21, 2017 | 16.20 | 16.58 | 16.01 | 16.48 | 1,265,826 | +0.30(+1.85%) |
Apr 20, 2017 | 16.62 | 16.82 | 16.17 | 16.18 | 3,160,401 | -0.35(-2.12%) |
Apr 19, 2017 | 16.71 | 16.98 | 16.38 | 16.53 | 1,070,110 | -0.10(-0.60%) |
Apr 18, 2017 | 16.70 | 16.85 | 16.41 | 16.63 | 592,277 | -0.20(-1.19%) |
Apr 17, 2017 | 16.69 | 16.83 | 16.47 | 16.83 | 768,560 | +0.18(+1.08%) |
Apr 13, 2017 | 17.16 | 17.26 | 16.62 | 16.65 | 919,216 | -0.51(-2.97%) |
Apr 12, 2017 | 17.60 | 17.79 | 17.14 | 17.16 | 941,460 | -0.56(-3.16%) |
Apr 11, 2017 | 17.87 | 17.87 | 17.40 | 17.72 | 1,487,964 | -0.18(-1.01%) |
Apr 10, 2017 | 17.62 | 18.01 | 17.55 | 17.90 | 1,197,878 | +0.34(+1.94%) |
Apr 07, 2017 | 17.63 | 17.90 | 17.49 | 17.56 | 1,170,745 | -0.12(-0.68%) |
Apr 06, 2017 | 17.26 | 17.79 | 17.18 | 17.68 | 1,231,341 | +0.49(+2.85%) |
Apr 05, 2017 | 17.34 | 17.76 | 17.08 | 17.19 | 1,710,223 | +0.03(+0.17%) |
Apr 04, 2017 | 17.03 | 17.43 | 16.93 | 17.16 | 1,978,407 | +0.20(+1.18%) |
Apr 03, 2017 | 17.00 | 17.20 | 16.74 | 16.96 | 1,559,893 | +0.00(+0.00%) |
Mar 31, 2017 | 16.55 | 17.00 | 16.49 | 16.96 | 1,948,493 | +0.35(+2.11%) |
Mar 30, 2017 | 16.67 | 16.70 | 16.30 | 16.61 | 1,202,775 | +0.00(+0.00%) |
Mar 29, 2017 | 16.03 | 16.65 | 15.92 | 16.61 | 1,417,425 | +0.59(+3.68%) |
Mar 28, 2017 | 15.80 | 16.23 | 15.59 | 16.02 | 1,713,458 | +0.27(+1.71%) |
Mar 27, 2017 | 15.75 | 15.91 | 15.48 | 15.75 | 1,692,050 | -0.25(-1.56%) |
Mar 24, 2017 | 16.20 | 16.36 | 15.93 | 16.00 | 1,269,530 | -0.16(-0.99%) |
Mar 23, 2017 | 15.91 | 16.31 | 15.86 | 16.16 | 1,937,967 | +0.18(+1.13%) |
Mar 22, 2017 | 15.95 | 16.01 | 15.47 | 15.98 | 1,642,228 | -0.09(-0.56%) |
Mar 21, 2017 | 16.59 | 16.59 | 15.81 | 16.07 | 1,875,918 | -0.42(-2.55%) |
Mar 20, 2017 | 16.79 | 16.85 | 16.46 | 16.49 | 1,560,760 | -0.34(-2.02%) |
Mar 17, 2017 | 16.77 | 16.94 | 16.52 | 16.83 | 2,420,801 | +0.03(+0.18%) |
Mar 16, 2017 | 17.03 | 17.13 | 16.75 | 16.80 | 1,371,276 | -0.10(-0.59%) |
Mar 15, 2017 | 16.84 | 17.03 | 16.59 | 16.90 | 1,993,549 | +0.27(+1.62%) |
Mar 14, 2017 | 17.02 | 17.02 | 16.35 | 16.63 | 1,743,811 | -0.55(-3.20%) |
Mar 13, 2017 | 17.40 | 16.98 | 17.18 | 1,150,216 | -0.08(-0.46%) | |
Mar 10, 2017 | 17.62 | 17.76 | 17.16 | 17.26 | 1,474,974 | -0.19(-1.09%) |
Mar 09, 2017 | 18.00 | 18.10 | 17.14 | 17.45 | 1,340,332 | -0.63(-3.48%) |
Mar 08, 2017 | 18.44 | 18.53 | 17.95 | 18.08 | 1,343,970 | -0.27(-1.47%) |
Mar 07, 2017 | 18.99 | 19.04 | 18.34 | 18.35 | 891,638 | -0.59(-3.12%) |
Mar 06, 2017 | 19.00 | 19.18 | 18.71 | 18.94 | 829,011 | -0.16(-0.84%) |
Mar 03, 2017 | 18.84 | 19.12 | 18.66 | 19.10 | 1,165,719 | +0.30(+1.60%) |
Mar 02, 2017 | 19.29 | 19.35 | 18.79 | 18.80 | 782,449 | -0.70(-3.59%) |
Mar 01, 2017 | 19.45 | 19.75 | 19.39 | 19.50 | 1,328,001 | +0.36(+1.88%) |
Feb 28, 2017 | 19.45 | 19.48 | 19.13 | 19.14 | 1,199,447 | -0.42(-2.15%) |
Feb 27, 2017 | 19.34 | 19.61 | 19.17 | 19.56 | 1,452,006 | +0.27(+1.40%) |
Feb 24, 2017 | 19.31 | 19.60 | 19.11 | 19.29 | 1,010,474 | -0.31(-1.58%) |
Feb 23, 2017 | 20.15 | 20.17 | 19.55 | 19.60 | 1,002,707 | -0.26(-1.31%) |
Feb 22, 2017 | 20.50 | 20.53 | 19.72 | 19.86 | 956,179 | -0.78(-3.78%) |
Feb 21, 2017 | 20.62 | 20.79 | 20.50 | 20.64 | 1,123,706 | +0.28(+1.38%) |
Feb 17, 2017 | 20.36 | 20.36 | 20.36 | 0 | -0.28(-1.36%) | |
Feb 16, 2017 | 20.99 | 21.32 | 20.17 | 20.64 | 2,003,835 | -0.35(-1.67%) |
Feb 15, 2017 | 21.72 | 22.27 | 20.95 | 20.99 | 1,886,371 | -1.68(-7.41%) |
Feb 14, 2017 | 22.33 | 22.71 | 22.20 | 22.67 | 985,231 | +0.26(+1.16%) |
Feb 13, 2017 | 22.54 | 22.78 | 22.23 | 22.41 | 1,116,656 | -0.08(-0.36%) |
Feb 10, 2017 | 22.66 | 22.82 | 22.44 | 22.49 | 1,603,509 | +0.09(+0.40%) |
Feb 09, 2017 | 21.53 | 22.48 | 21.53 | 22.40 | 962,666 | +1.00(+4.67%) |
Feb 08, 2017 | 21.09 | 21.49 | 20.61 | 21.40 | 1,030,738 | +0.03(+0.14%) |
Feb 07, 2017 | 21.25 | 21.46 | 21.05 | 21.37 | 904,261 | +0.11(+0.52%) |
Feb 06, 2017 | 21.42 | 21.51 | 21.09 | 21.26 | 685,096 | -0.20(-0.93%) |
Feb 03, 2017 | 21.23 | 21.64 | 21.08 | 21.46 | 681,326 | +0.34(+1.61%) |
Feb 02, 2017 | 21.38 | 21.38 | 21.03 | 21.12 | 563,109 | -0.28(-1.31%) |
Feb 01, 2017 | 21.40 | 21.55 | 21.10 | 21.40 | 700,802 | +0.14(+0.66%) |
Jan 31, 2017 | 21.52 | 21.62 | 21.10 | 21.26 | 1,031,510 | -0.22(-1.02%) |
Jan 30, 2017 | 21.96 | 21.97 | 21.17 | 21.48 | 837,701 | -0.61(-2.76%) |
Jan 27, 2017 | 22.11 | 22.26 | 21.94 | 22.09 | 418,532 | -0.11(-0.50%) |
Jan 26, 2017 | 22.65 | 22.79 | 22.12 | 22.20 | 511,239 | -0.42(-1.86%) |
Jan 25, 2017 | 22.33 | 22.86 | 22.21 | 22.62 | 980,169 | +0.32(+1.43%) |
Jan 24, 2017 | 21.68 | 22.52 | 21.61 | 22.30 | 1,005,643 | +0.82(+3.82%) |
Jan 23, 2017 | 21.65 | 21.80 | 21.17 | 21.48 | 433,747 | -0.37(-1.69%) |
Jan 20, 2017 | 21.70 | 21.96 | 21.62 | 21.85 | 659,972 | +0.25(+1.16%) |
Jan 19, 2017 | 21.79 | 21.94 | 21.44 | 21.60 | 1,273,933 | -0.08(-0.37%) |
Jan 18, 2017 | 21.11 | 21.73 | 21.11 | 21.68 | 752,540 | +0.50(+2.36%) |
Jan 17, 2017 | 21.08 | 21.20 | 20.75 | 21.18 | 613,586 | +0.19(+0.91%) |
Jan 13, 2017 | 20.99 | 20.99 | 20.99 | 0 | +0.09(+0.43%) | |
Jan 12, 2017 | 21.56 | 21.57 | 20.52 | 20.90 | 765,318 | -0.48(-2.25%) |
Jan 11, 2017 | 20.60 | 21.45 | 20.47 | 21.38 | 1,188,857 | +0.78(+3.79%) |
Jan 10, 2017 | 20.60 | 20.84 | 20.07 | 20.60 | 2,080,869 | +0.71(+3.57%) |
Jan 09, 2017 | 20.78 | 20.82 | 19.87 | 19.89 | 1,280,525 | -1.12(-5.33%) |
Jan 06, 2017 | 20.94 | 21.38 | 20.69 | 21.01 | 1,294,161 | +0.16(+0.77%) |
Jan 05, 2017 | 20.96 | 21.00 | 20.42 | 20.85 | 932,664 | -0.15(-0.71%) |
Jan 04, 2017 | 21.24 | 21.42 | 20.83 | 21.00 | 1,146,383 | -0.24(-1.13%) |
Jan 03, 2017 | 20.87 | 21.39 | 20.58 | 21.24 | 972,995 | +0.77(+3.76%) |
Dec 30, 2016 | 20.47 | 20.47 | 20.47 | 0 | +0.03(+0.15%) | |
Dec 29, 2016 | 20.90 | 20.99 | 20.22 | 20.44 | 795,853 | -0.50(-2.39%) |
Dec 28, 2016 | 21.66 | 21.76 | 20.89 | 20.94 | 677,775 | -0.60(-2.79%) |
Dec 27, 2016 | 21.68 | 21.94 | 21.47 | 21.54 | 668,163 | +0.01(+0.05%) |
Dec 23, 2016 | 21.53 | 21.53 | 21.53 | 0 | +0.28(+1.32%) | |
Dec 22, 2016 | 22.11 | 22.23 | 21.18 | 21.25 | 718,439 | -0.89(-4.02%) |
Dec 21, 2016 | 22.04 | 22.35 | 22.04 | 22.14 | 1,169,835 | +0.13(+0.59%) |
Dec 20, 2016 | 22.38 | 22.68 | 22.00 | 22.01 | 1,875,946 | -0.20(-0.90%) |
Dec 19, 2016 | 21.99 | 22.24 | 21.91 | 22.21 | 969,987 | +0.20(+0.91%) |
Dec 16, 2016 | 22.25 | 22.41 | 21.92 | 22.01 | 1,668,854 | -0.20(-0.90%) |
Dec 15, 2016 | 21.75 | 22.38 | 21.75 | 22.21 | 980,646 | +0.32(+1.46%) |
Dec 14, 2016 | 22.55 | 22.73 | 21.85 | 21.89 | 753,506 | -0.84(-3.70%) |
Dec 13, 2016 | 23.18 | 23.18 | 22.53 | 22.73 | 1,371,055 | -0.20(-0.87%) |
Dec 12, 2016 | 23.44 | 23.53 | 22.90 | 22.93 | 1,554,262 | +0.01(+0.04%) |
Dec 09, 2016 | 23.15 | 23.46 | 22.69 | 22.92 | 686,910 | -0.11(-0.48%) |
Dec 08, 2016 | 23.37 | 23.39 | 22.49 | 23.03 | 1,177,512 | -0.18(-0.78%) |
Dec 07, 2016 | 23.41 | 23.49 | 22.91 | 23.21 | 1,338,047 | +0.10(+0.43%) |
Dec 06, 2016 | 22.61 | 23.14 | 22.35 | 23.11 | 997,395 | +0.33(+1.45%) |
Dec 05, 2016 | 22.55 | 22.95 | 22.23 | 22.78 | 1,045,505 | +0.56(+2.52%) |
Dec 02, 2016 | 21.82 | 22.50 | 21.82 | 22.22 | 948,734 | +0.31(+1.41%) |
Dec 01, 2016 | 22.00 | 22.03 | 21.49 | 21.91 | 1,281,685 | +0.37(+1.72%) |
Nov 30, 2016 | 20.63 | 21.61 | 20.40 | 21.54 | 1,690,891 | +1.87(+9.51%) |
Nov 29, 2016 | 20.02 | 20.20 | 19.66 | 19.67 | 842,174 | -0.70(-3.44%) |
Nov 28, 2016 | 21.13 | 21.13 | 20.33 | 20.37 | 444,273 | -0.62(-2.95%) |
Nov 25, 2016 | 21.09 | 21.12 | 20.86 | 20.99 | 346,658 | -0.07(-0.33%) |
Nov 23, 2016 | 21.06 | 21.06 | 21.06 | 0 | +0.53(+2.58%) | |
Nov 22, 2016 | 20.53 | 20.55 | 20.08 | 20.53 | 520,952 | +0.29(+1.43%) |
Nov 21, 2016 | 20.40 | 20.47 | 20.08 | 20.24 | 686,722 | +0.34(+1.71%) |
Nov 18, 2016 | 19.78 | 19.92 | 19.62 | 19.90 | 599,337 | +0.20(+1.02%) |
Nov 17, 2016 | 20.00 | 20.23 | 19.64 | 19.70 | 544,888 | -0.11(-0.56%) |
Nov 16, 2016 | 19.57 | 19.96 | 19.57 | 19.81 | 765,810 | +0.13(+0.66%) |
Nov 15, 2016 | 19.16 | 19.75 | 19.09 | 19.68 | 1,216,264 | +0.61(+3.20%) |
Nov 14, 2016 | 19.00 | 19.32 | 18.86 | 19.07 | 1,400,299 | +0.15(+0.79%) |
Nov 11, 2016 | 19.15 | 19.60 | 18.64 | 18.92 | 1,743,823 | -0.35(-1.82%) |
Nov 10, 2016 | 19.08 | 19.66 | 18.99 | 19.27 | 1,786,895 | +0.22(+1.15%) |
Nov 09, 2016 | 18.06 | 19.41 | 18.03 | 19.05 | 1,431,411 | +0.96(+5.31%) |
Nov 08, 2016 | 17.97 | 18.27 | 17.78 | 18.09 | 875,508 | +0.03(+0.17%) |
Nov 07, 2016 | 18.20 | 18.40 | 17.80 | 18.06 | 1,532,910 | +0.00(+0.00%) |
Nov 04, 2016 | 17.87 | 18.31 | 17.87 | 18.06 | 1,730,679 | +0.01(+0.06%) |
Nov 03, 2016 | 18.30 | 18.42 | 17.89 | 18.05 | 2,555,710 | -0.34(-1.85%) |
Nov 02, 2016 | 20.55 | 20.85 | 18.08 | 18.39 | 3,626,525 | -3.21(-14.86%) |
Nov 01, 2016 | 21.85 | 21.91 | 21.36 | 21.60 | 1,148,469 | +0.04(+0.19%) |
Oct 31, 2016 | 21.72 | 21.90 | 21.34 | 21.56 | 1,048,475 | -0.13(-0.60%) |
Oct 28, 2016 | 21.69 | 22.15 | 21.50 | 21.69 | 1,808,057 | -0.06(-0.28%) |
Oct 27, 2016 | 21.70 | 21.81 | 21.29 | 21.75 | 1,110,857 | +0.13(+0.60%) |
Oct 26, 2016 | 21.58 | 22.12 | 21.55 | 21.62 | 540,541 | -0.19(-0.87%) |
Oct 25, 2016 | 22.05 | 22.05 | 21.29 | 21.81 | 584,981 | -0.25(-1.13%) |
Oct 24, 2016 | 22.11 | 22.27 | 21.73 | 22.06 | 466,132 | +0.10(+0.46%) |
Oct 21, 2016 | 21.72 | 22.09 | 21.65 | 21.96 | 559,878 | +0.03(+0.14%) |
Oct 20, 2016 | 22.08 | 22.37 | 21.88 | 21.93 | 603,207 | -0.34(-1.53%) |
Oct 19, 2016 | 21.79 | 22.46 | 21.61 | 22.27 | 549,065 | +0.55(+2.53%) |
Oct 18, 2016 | 22.03 | 22.16 | 21.42 | 21.72 | 1,500,405 | -0.02(-0.09%) |
Oct 17, 2016 | 21.85 | 22.01 | 21.65 | 21.74 | 750,405 | -0.06(-0.28%) |
Oct 14, 2016 | 21.97 | 22.18 | 21.63 | 21.80 | 900,750 | +0.02(+0.09%) |
Oct 13, 2016 | 21.92 | 22.09 | 21.40 | 21.78 | 1,125,521 | -0.48(-2.16%) |
Oct 12, 2016 | 22.40 | 22.48 | 22.13 | 22.26 | 514,298 | -0.19(-0.85%) |
Oct 11, 2016 | 22.52 | 22.52 | 21.93 | 22.45 | 811,711 | -0.23(-1.01%) |
Oct 10, 2016 | 22.27 | 22.81 | 22.27 | 22.68 | 1,234,672 | +0.65(+2.95%) |
Oct 07, 2016 | 22.00 | 22.24 | 21.63 | 22.03 | 707,296 | +0.03(+0.14%) |
Oct 06, 2016 | 22.14 | 22.14 | 21.54 | 22.00 | 805,078 | -0.10(-0.45%) |
Oct 05, 2016 | 21.54 | 22.23 | 21.38 | 22.10 | 847,536 | +0.86(+4.05%) |
Oct 04, 2016 | 21.66 | 22.01 | 21.11 | 21.24 | 1,168,635 | -0.37(-1.71%) |
Oct 03, 2016 | 21.52 | 21.74 | 21.16 | 21.61 | 974,526 | +0.18(+0.84%) |
Sep 30, 2016 | 21.00 | 21.75 | 20.77 | 21.43 | 1,097,298 | +0.66(+3.18%) |
Sep 29, 2016 | 20.60 | 21.11 | 20.42 | 20.77 | 713,537 | +0.31(+1.52%) |
Sep 28, 2016 | 19.51 | 20.48 | 19.42 | 20.46 | 668,409 | +0.99(+5.08%) |
Sep 27, 2016 | 19.57 | 19.64 | 19.21 | 19.47 | 456,573 | -0.30(-1.52%) |
Sep 26, 2016 | 19.99 | 20.26 | 19.76 | 19.77 | 946,531 | -0.19(-0.95%) |
Sep 23, 2016 | 19.66 | 20.14 | 19.59 | 19.96 | 1,090,113 | +0.15(+0.76%) |
Sep 22, 2016 | 19.85 | 19.90 | 19.47 | 19.81 | 572,304 | +0.58(+3.02%) |
Sep 21, 2016 | 18.91 | 19.27 | 18.85 | 19.23 | 535,260 | +0.50(+2.67%) |
Sep 20, 2016 | 19.05 | 19.12 | 18.73 | 18.73 | 395,696 | -0.31(-1.63%) |
Sep 19, 2016 | 19.37 | 19.64 | 18.98 | 19.04 | 565,796 | -0.06(-0.31%) |
Sep 16, 2016 | 19.12 | 19.47 | 19.03 | 19.10 | 991,716 | -0.37(-1.90%) |
Sep 15, 2016 | 19.58 | 19.58 | 19.35 | 19.47 | 694,841 | -0.16(-0.82%) |
Sep 14, 2016 | 19.93 | 20.03 | 19.56 | 19.63 | 590,749 | -0.37(-1.85%) |
Sep 13, 2016 | 20.50 | 20.71 | 19.92 | 20.00 | 678,980 | -0.89(-4.26%) |
Sep 12, 2016 | 19.98 | 21.02 | 19.98 | 20.89 | 938,092 | +0.67(+3.31%) |
Sep 09, 2016 | 20.90 | 20.98 | 20.22 | 20.22 | 926,571 | -0.94(-4.44%) |
Sep 08, 2016 | 20.56 | 21.19 | 20.48 | 21.16 | 587,483 | +0.72(+3.52%) |
Sep 07, 2016 | 20.56 | 20.68 | 20.30 | 20.44 | 612,567 | -0.10(-0.49%) |
Sep 06, 2016 | 20.86 | 20.97 | 20.32 | 20.54 | 622,587 | -0.21(-1.01%) |
Sep 02, 2016 | 20.60 | 20.75 | 20.75 | 20.75 | 946,000 | +0.40(+1.97%) |
Sep 01, 2016 | 20.57 | 20.84 | 20.17 | 20.35 | 849,500 | -0.29(-1.41%) |
Aug 31, 2016 | 21.13 | 21.20 | 20.54 | 20.64 | 1,006,256 | -0.57(-2.69%) |
Aug 30, 2016 | 21.54 | 21.73 | 21.16 | 21.21 | 651,604 | -0.34(-1.58%) |
Aug 29, 2016 | 21.18 | 21.72 | 21.18 | 21.55 | 603,495 | +0.31(+1.46%) |
Aug 26, 2016 | 21.24 | 21.63 | 21.18 | 21.24 | 936,915 | +0.05(+0.24%) |
Aug 25, 2016 | 21.37 | 21.60 | 21.10 | 21.19 | 623,713 | -0.21(-0.98%) |
Aug 24, 2016 | 21.34 | 21.50 | 21.28 | 21.40 | 1,019,533 | -0.01(-0.05%) |
Aug 23, 2016 | 21.06 | 21.52 | 21.03 | 21.41 | 858,208 | +0.38(+1.81%) |
Aug 22, 2016 | 21.00 | 21.05 | 20.72 | 21.03 | 677,985 | -0.16(-0.76%) |
Aug 19, 2016 | 21.19 | 21.23 | 20.93 | 21.19 | 623,155 | -0.10(-0.47%) |
Aug 18, 2016 | 20.65 | 21.29 | 20.65 | 21.29 | 809,455 | +0.69(+3.35%) |
Aug 17, 2016 | 20.53 | 20.64 | 20.31 | 20.60 | 744,981 | +0.06(+0.29%) |
Aug 16, 2016 | 20.73 | 20.73 | 20.46 | 20.54 | 750,358 | -0.09(-0.44%) |
Aug 15, 2016 | 20.57 | 20.93 | 20.52 | 20.63 | 860,291 | +0.16(+0.78%) |
Aug 12, 2016 | 21.03 | 21.03 | 20.40 | 20.47 | 737,190 | -0.56(-2.66%) |
Aug 11, 2016 | 21.00 | 21.15 | 20.94 | 21.03 | 650,288 | +0.05(+0.24%) |
Aug 10, 2016 | 21.05 | 21.33 | 20.93 | 20.98 | 860,038 | -0.02(-0.10%) |
Aug 09, 2016 | 20.90 | 21.06 | 20.82 | 21.00 | 1,323,470 | +0.18(+0.86%) |
Aug 08, 2016 | 20.51 | 20.93 | 20.42 | 20.82 | 1,061,507 | +0.39(+1.91%) |
Aug 05, 2016 | 20.06 | 20.47 | 19.93 | 20.43 | 1,544,741 | +0.50(+2.51%) |
Aug 04, 2016 | 19.61 | 20.13 | 19.59 | 19.93 | 1,887,732 | +0.45(+2.31%) |
Aug 03, 2016 | 19.15 | 19.59 | 18.31 | 19.48 | 2,546,877 | +1.38(+7.62%) |
Aug 02, 2016 | 18.13 | 18.27 | 17.66 | 18.10 | 1,691,886 | +0.17(+0.95%) |
Aug 01, 2016 | 18.21 | 18.28 | 17.88 | 17.93 | 1,475,561 | -0.38(-2.08%) |
Jul 29, 2016 | 18.35 | 18.55 | 18.11 | 18.31 | 1,914,174 | -0.23(-1.24%) |
Jul 28, 2016 | 18.73 | 19.02 | 18.53 | 18.54 | 849,836 | -0.22(-1.17%) |
Jul 27, 2016 | 18.91 | 19.27 | 18.54 | 18.76 | 1,486,775 | +0.00(+0.00%) |
Jul 26, 2016 | 18.47 | 19.00 | 18.39 | 18.76 | 2,754,203 | +0.24(+1.30%) |
Jul 25, 2016 | 18.76 | 18.83 | 18.46 | 18.52 | 1,264,467 | -0.38(-2.01%) |
Jul 22, 2016 | 18.95 | 19.15 | 18.74 | 18.90 | 882,526 | -0.04(-0.21%) |
Jul 21, 2016 | 19.75 | 19.87 | 18.89 | 18.94 | 1,095,631 | -0.81(-4.10%) |
Jul 20, 2016 | 19.86 | 19.94 | 19.50 | 19.75 | 1,525,886 | -0.34(-1.69%) |
Jul 19, 2016 | 20.48 | 20.68 | 20.01 | 20.09 | 1,315,708 | -0.50(-2.43%) |
Jul 18, 2016 | 20.57 | 20.69 | 20.33 | 20.59 | 931,213 | -0.08(-0.39%) |
Jul 15, 2016 | 20.70 | 20.78 | 20.44 | 20.67 | 984,689 | +0.13(+0.63%) |
Jul 14, 2016 | 20.34 | 20.71 | 20.24 | 20.54 | 1,138,537 | +0.36(+1.78%) |
Jul 13, 2016 | 20.25 | 20.36 | 19.99 | 20.18 | 1,880,357 | +0.03(+0.15%) |
Jul 12, 2016 | 19.75 | 20.25 | 19.55 | 20.15 | 1,697,424 | +0.71(+3.65%) |
Jul 11, 2016 | 19.46 | 19.59 | 19.14 | 19.44 | 1,207,631 | +0.30(+1.57%) |
Jul 08, 2016 | 18.61 | 19.25 | 18.41 | 19.14 | 1,082,843 | +0.73(+3.97%) |
Jul 07, 2016 | 18.35 | 18.80 | 18.25 | 18.41 | 1,214,734 | +0.13(+0.71%) |
Jul 06, 2016 | 17.86 | 18.31 | 17.68 | 18.28 | 1,234,841 | +0.41(+2.29%) |
Jul 05, 2016 | 18.28 | 18.44 | 17.55 | 17.87 | 900,395 | -0.72(-3.87%) |
Jul 01, 2016 | 18.15 | 18.59 | 18.59 | 18.59 | 937,500 | +0.45(+2.48%) |
Jun 30, 2016 | 17.42 | 18.14 | 17.25 | 18.14 | 1,939,013 | +0.70(+4.01%) |
Jun 29, 2016 | 16.88 | 17.55 | 16.84 | 17.44 | 1,146,249 | +0.86(+5.19%) |
Jun 28, 2016 | 17.02 | 17.13 | 16.52 | 16.58 | 1,349,102 | -0.22(-1.31%) |
Jun 27, 2016 | 18.02 | 18.02 | 16.80 | 16.80 | 1,444,491 | -1.47(-8.05%) |
Jun 24, 2016 | 18.22 | 18.61 | 18.03 | 18.27 | 10,075,427 | -0.93(-4.84%) |
Jun 23, 2016 | 18.86 | 19.44 | 18.86 | 19.20 | 1,311,040 | +0.58(+3.11%) |
Jun 22, 2016 | 18.82 | 19.05 | 18.60 | 18.62 | 1,105,269 | -0.20(-1.06%) |
Jun 21, 2016 | 18.77 | 18.94 | 18.63 | 18.82 | 1,284,228 | +0.00(+0.00%) |
Jun 20, 2016 | 18.75 | 19.09 | 18.69 | 18.82 | 1,003,742 | +0.33(+1.78%) |
Jun 17, 2016 | 18.25 | 18.81 | 18.20 | 18.49 | 1,066,396 | +0.42(+2.32%) |
Jun 16, 2016 | 18.02 | 18.20 | 17.74 | 18.07 | 1,055,680 | -0.20(-1.09%) |
Jun 15, 2016 | 18.45 | 18.80 | 18.25 | 18.27 | 845,492 | -0.20(-1.08%) |
Jun 14, 2016 | 18.21 | 18.59 | 18.09 | 18.47 | 937,853 | +0.17(+0.93%) |
Jun 13, 2016 | 18.43 | 18.68 | 18.28 | 18.30 | 720,476 | -0.21(-1.13%) |
Jun 10, 2016 | 18.83 | 18.95 | 18.48 | 18.51 | 727,106 | -0.59(-3.09%) |
Jun 09, 2016 | 18.92 | 19.29 | 18.76 | 19.10 | 735,137 | -0.10(-0.52%) |
Jun 08, 2016 | 19.41 | 19.64 | 19.08 | 19.20 | 1,134,563 | -0.10(-0.52%) |
Jun 07, 2016 | 18.96 | 19.41 | 18.76 | 19.30 | 1,301,088 | +0.35(+1.85%) |
Jun 06, 2016 | 17.96 | 18.99 | 17.96 | 18.95 | 1,389,196 | +1.25(+7.06%) |
Jun 03, 2016 | 17.75 | 17.94 | 17.49 | 17.70 | 1,095,120 | +0.05(+0.28%) |
Jun 02, 2016 | 17.29 | 17.65 | 17.07 | 17.65 | 1,453,171 | +0.20(+1.15%) |
Jun 01, 2016 | 17.08 | 17.55 | 16.74 | 17.45 | 1,297,400 | +0.11(+0.63%) |
May 31, 2016 | 17.15 | 17.46 | 17.07 | 17.34 | 652,028 | +0.27(+1.58%) |
May 27, 2016 | 17.04 | 17.07 | 17.07 | 17.07 | 537,000 | -0.01(-0.06%) |
May 26, 2016 | 17.39 | 17.50 | 16.95 | 17.08 | 790,466 | -0.19(-1.10%) |
May 25, 2016 | 16.62 | 17.39 | 16.20 | 17.27 | 1,176,351 | +0.85(+5.18%) |
May 24, 2016 | 16.90 | 16.90 | 16.24 | 16.42 | 1,069,056 | -0.41(-2.44%) |
May 23, 2016 | 16.76 | 16.96 | 16.50 | 16.83 | 571,910 | -0.05(-0.30%) |
May 20, 2016 | 16.23 | 16.89 | 16.23 | 16.88 | 998,079 | +0.75(+4.65%) |
May 19, 2016 | 16.11 | 16.28 | 15.85 | 16.13 | 1,194,121 | -0.13(-0.80%) |
May 18, 2016 | 17.01 | 17.20 | 16.20 | 16.26 | 907,140 | -0.87(-5.08%) |
May 17, 2016 | 16.83 | 17.41 | 16.77 | 17.13 | 1,274,580 | +0.29(+1.72%) |
May 16, 2016 | 16.74 | 17.21 | 16.70 | 16.84 | 1,462,736 | +0.26(+1.57%) |
May 13, 2016 | 17.02 | 17.02 | 16.46 | 16.58 | 1,137,157 | -0.47(-2.76%) |
May 12, 2016 | 17.21 | 17.21 | 16.84 | 17.05 | 1,339,097 | +0.05(+0.29%) |
May 11, 2016 | 17.01 | 17.26 | 16.73 | 17.00 | 1,378,450 | -0.10(-0.58%) |
May 10, 2016 | 17.00 | 17.19 | 16.77 | 17.10 | 935,058 | +0.18(+1.06%) |
May 09, 2016 | 17.02 | 17.17 | 16.70 | 16.92 | 1,214,713 | -0.30(-1.74%) |
May 06, 2016 | 16.93 | 17.48 | 16.72 | 17.22 | 1,997,544 | +0.21(+1.23%) |
May 05, 2016 | 17.39 | 17.39 | 16.71 | 17.01 | 1,856,939 | +0.00(+0.00%) |
May 04, 2016 | 17.22 | 17.48 | 16.80 | 17.01 | 1,329,413 | -0.21(-1.22%) |
May 03, 2016 | 17.70 | 17.83 | 17.05 | 17.22 | 1,017,328 | -0.68(-3.80%) |