Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 20.09 | 20.10 | 20.04 | 20.04 | 763,559 | -0.03(-0.14%) |
Apr 27, 2017 | 20.09 | 20.10 | 20.04 | 20.07 | 876,503 | +0.02(+0.10%) |
Apr 26, 2017 | 20.09 | 20.15 | 20.05 | 20.05 | 877,018 | -0.10(-0.47%) |
Apr 25, 2017 | 20.13 | 20.16 | 20.09 | 20.15 | 837,433 | +0.04(+0.20%) |
Apr 24, 2017 | 20.00 | 20.11 | 19.98 | 20.11 | 923,008 | +0.70(+3.59%) |
Apr 21, 2017 | 19.37 | 19.41 | 19.34 | 19.41 | 1,015,625 | +0.03(+0.14%) |
Apr 20, 2017 | 19.32 | 19.42 | 19.32 | 19.38 | 2,944,073 | +0.20(+1.03%) |
Apr 19, 2017 | 19.23 | 19.27 | 19.17 | 19.18 | 712,830 | +0.03(+0.14%) |
Apr 18, 2017 | 19.18 | 19.23 | 19.09 | 19.16 | 2,628,880 | -0.25(-1.27%) |
Apr 17, 2017 | 19.32 | 19.41 | 19.32 | 19.40 | 695,849 | +0.07(+0.35%) |
Apr 13, 2017 | 19.36 | 19.40 | 19.29 | 19.33 | 1,399,265 | -0.08(-0.42%) |
Apr 12, 2017 | 19.46 | 19.48 | 19.40 | 19.42 | 1,926,001 | -0.09(-0.46%) |
Apr 11, 2017 | 19.50 | 19.54 | 19.33 | 19.50 | 996,232 | +0.01(+0.04%) |
Apr 10, 2017 | 19.53 | 19.55 | 19.47 | 19.50 | 434,451 | -0.10(-0.49%) |
Apr 07, 2017 | 19.53 | 19.63 | 19.51 | 19.59 | 1,040,913 | +0.05(+0.24%) |
Apr 06, 2017 | 19.53 | 19.57 | 19.50 | 19.55 | 1,282,396 | +0.14(+0.74%) |
Apr 05, 2017 | 19.55 | 19.57 | 19.40 | 19.40 | 1,525,677 | -0.14(-0.73%) |
Apr 04, 2017 | 19.44 | 19.55 | 19.44 | 19.55 | 708,768 | +0.04(+0.21%) |
Apr 03, 2017 | 19.57 | 19.57 | 19.38 | 19.50 | 3,641,685 | -0.07(-0.35%) |
Mar 31, 2017 | 19.45 | 19.61 | 19.45 | 19.57 | 1,002,036 | +0.09(+0.46%) |
Mar 30, 2017 | 19.39 | 19.48 | 19.39 | 19.48 | 882,557 | +0.08(+0.39%) |
Mar 29, 2017 | 19.35 | 19.43 | 19.33 | 19.41 | 732,248 | +0.00(+0.00%) |
Mar 28, 2017 | 19.24 | 19.42 | 19.23 | 19.41 | 843,689 | +0.18(+0.96%) |
Mar 27, 2017 | 19.08 | 19.24 | 19.08 | 19.23 | 1,511,134 | -0.02(-0.11%) |
Mar 24, 2017 | 19.24 | 19.27 | 19.18 | 19.25 | 1,347,461 | +0.05(+0.28%) |
Mar 23, 2017 | 19.09 | 19.24 | 19.08 | 19.19 | 1,151,973 | +0.09(+0.46%) |
Mar 22, 2017 | 19.02 | 19.13 | 19.01 | 19.10 | 1,024,534 | +0.05(+0.29%) |
Mar 21, 2017 | 19.33 | 19.33 | 19.03 | 19.05 | 738,531 | -0.14(-0.74%) |
Mar 20, 2017 | 19.22 | 19.25 | 19.18 | 19.19 | 465,702 | -0.06(-0.29%) |
Mar 17, 2017 | 19.26 | 19.29 | 19.19 | 19.25 | 387,659 | +0.05(+0.25%) |
Mar 16, 2017 | 19.16 | 19.23 | 19.15 | 19.20 | 1,364,560 | +0.14(+0.72%) |
Mar 15, 2017 | 19.00 | 19.09 | 19.00 | 19.06 | 877,146 | +0.06(+0.32%) |
Mar 14, 2017 | 19.02 | 19.02 | 18.93 | 19.00 | 923,888 | -0.10(-0.50%) |
Mar 13, 2017 | 19.03 | 19.10 | 19.01 | 19.10 | 1,521,330 | +0.09(+0.47%) |
Mar 10, 2017 | 19.05 | 19.06 | 18.96 | 19.01 | 493,393 | +0.03(+0.18%) |
Mar 09, 2017 | 18.90 | 18.99 | 18.90 | 18.97 | 534,762 | +0.15(+0.80%) |
Mar 08, 2017 | 18.86 | 18.89 | 18.80 | 18.82 | 505,895 | +0.01(+0.04%) |
Mar 07, 2017 | 18.82 | 18.84 | 18.78 | 18.82 | 509,321 | -0.08(-0.43%) |
Mar 06, 2017 | 18.86 | 18.90 | 18.80 | 18.90 | 451,768 | -0.03(-0.18%) |
Mar 03, 2017 | 18.92 | 18.97 | 18.88 | 18.93 | 781,556 | +0.08(+0.43%) |
Mar 02, 2017 | 18.84 | 18.88 | 18.83 | 18.85 | 498,927 | -0.03(-0.18%) |
Mar 01, 2017 | 18.83 | 18.92 | 18.82 | 18.88 | 1,007,109 | +0.38(+2.03%) |
Feb 28, 2017 | 18.48 | 18.55 | 18.48 | 18.51 | 602,849 | -0.01(-0.07%) |
Feb 27, 2017 | 18.45 | 18.53 | 18.42 | 18.52 | 462,225 | +0.02(+0.11%) |
Feb 24, 2017 | 18.39 | 18.50 | 18.37 | 18.50 | 588,769 | -0.12(-0.62%) |
Feb 23, 2017 | 18.67 | 18.69 | 18.58 | 18.62 | 1,778,622 | -0.04(-0.22%) |
Feb 22, 2017 | 18.63 | 18.67 | 18.58 | 18.66 | 2,167,763 | -0.03(-0.18%) |
Feb 21, 2017 | 18.67 | 18.70 | 18.64 | 18.69 | 829,879 | +0.11(+0.59%) |
Feb 17, 2017 | 18.58 | 18.58 | 18.58 | 0 | +0.03(+0.15%) | |
Feb 16, 2017 | 18.53 | 18.56 | 18.50 | 18.56 | 2,155,674 | -0.05(-0.28%) |
Feb 15, 2017 | 18.52 | 18.61 | 18.52 | 18.61 | 2,600,376 | +0.03(+0.17%) |
Feb 14, 2017 | 18.52 | 18.58 | 18.49 | 18.58 | 467,494 | +0.09(+0.48%) |
Feb 13, 2017 | 18.49 | 18.54 | 18.49 | 18.49 | 928,349 | +0.15(+0.82%) |
Feb 10, 2017 | 18.28 | 18.37 | 18.28 | 18.34 | 1,792,521 | +0.01(+0.06%) |
Feb 09, 2017 | 18.24 | 18.35 | 18.23 | 18.33 | 396,289 | +0.17(+0.92%) |
Feb 08, 2017 | 18.05 | 18.17 | 18.01 | 18.16 | 2,108,004 | +0.00(+0.00%) |
Feb 07, 2017 | 18.17 | 18.20 | 18.09 | 18.16 | 1,206,295 | +0.04(+0.23%) |
Feb 06, 2017 | 18.14 | 18.18 | 18.07 | 18.12 | 716,396 | -0.20(-1.12%) |
Feb 03, 2017 | 18.30 | 18.34 | 18.29 | 18.32 | 458,600 | +0.06(+0.34%) |
Feb 02, 2017 | 18.23 | 18.26 | 18.18 | 18.26 | 368,821 | +0.08(+0.43%) |
Feb 01, 2017 | 18.25 | 18.26 | 18.15 | 18.18 | 783,691 | +0.07(+0.40%) |
Jan 31, 2017 | 18.17 | 18.21 | 18.03 | 18.11 | 724,712 | -0.14(-0.78%) |
Jan 30, 2017 | 18.26 | 18.26 | 18.19 | 18.26 | 515,658 | -0.18(-0.96%) |
Jan 27, 2017 | 18.40 | 18.45 | 18.39 | 18.43 | 353,619 | -0.03(-0.18%) |
Jan 26, 2017 | 18.50 | 18.52 | 18.43 | 18.47 | 734,686 | -0.05(-0.29%) |
Jan 25, 2017 | 18.49 | 18.55 | 18.48 | 18.52 | 617,224 | +0.20(+1.08%) |
Jan 24, 2017 | 18.25 | 18.37 | 18.25 | 18.32 | 555,849 | +0.07(+0.37%) |
Jan 23, 2017 | 18.19 | 18.27 | 18.16 | 18.26 | 870,634 | -0.08(-0.41%) |
Jan 20, 2017 | 18.32 | 18.41 | 18.28 | 18.33 | 1,821,276 | +0.07(+0.39%) |
Jan 19, 2017 | 18.30 | 18.36 | 18.23 | 18.26 | 746,298 | -0.05(-0.28%) |
Jan 18, 2017 | 18.17 | 18.32 | 18.17 | 18.31 | 1,051,558 | +0.06(+0.34%) |
Jan 17, 2017 | 18.26 | 18.30 | 18.24 | 18.25 | 660,174 | -0.13(-0.72%) |
Jan 13, 2017 | 18.38 | 18.38 | 18.38 | 0 | +0.06(+0.35%) | |
Jan 12, 2017 | 18.29 | 18.34 | 18.20 | 18.32 | 1,341,335 | -0.06(-0.33%) |
Jan 11, 2017 | 18.33 | 18.44 | 18.28 | 18.38 | 1,123,635 | +0.07(+0.37%) |
Jan 10, 2017 | 18.30 | 18.36 | 18.30 | 18.31 | 439,845 | -0.01(-0.07%) |
Jan 09, 2017 | 18.26 | 18.35 | 18.26 | 18.32 | 437,050 | -0.11(-0.61%) |
Jan 06, 2017 | 18.36 | 18.45 | 18.32 | 18.44 | 697,513 | +0.08(+0.43%) |
Jan 05, 2017 | 18.37 | 18.40 | 18.32 | 18.36 | 917,413 | -0.04(-0.22%) |
Jan 04, 2017 | 18.36 | 18.41 | 18.30 | 18.40 | 3,980,703 | -0.01(-0.04%) |
Jan 03, 2017 | 18.37 | 18.47 | 18.32 | 18.41 | 1,568,528 | +0.25(+1.39%) |
Dec 30, 2016 | 18.15 | 18.15 | 18.15 | 0 | +0.06(+0.34%) | |
Dec 29, 2016 | 18.11 | 18.14 | 18.09 | 18.09 | 638,411 | +0.01(+0.08%) |
Dec 28, 2016 | 18.21 | 18.21 | 18.07 | 18.08 | 982,291 | -0.08(-0.45%) |
Dec 27, 2016 | 18.15 | 18.19 | 18.15 | 18.16 | 1,277,538 | +0.01(+0.04%) |
Dec 23, 2016 | 18.15 | 18.15 | 18.15 | 0 | +0.05(+0.26%) | |
Dec 22, 2016 | 18.09 | 18.13 | 18.07 | 18.11 | 477,612 | -0.03(-0.19%) |
Dec 21, 2016 | 18.01 | 18.15 | 18.01 | 18.14 | 1,247,828 | +0.02(+0.11%) |
Dec 20, 2016 | 18.05 | 18.13 | 18.05 | 18.12 | 697,071 | +0.12(+0.64%) |
Dec 19, 2016 | 18.08 | 18.08 | 18.00 | 18.00 | 1,314,861 | -0.01(-0.04%) |
Dec 16, 2016 | 18.03 | 18.07 | 17.98 | 18.01 | 2,410,663 | +0.04(+0.23%) |
Dec 15, 2016 | 17.84 | 18.00 | 17.84 | 17.97 | 4,318,578 | +0.20(+1.11%) |
Dec 14, 2016 | 17.81 | 17.92 | 17.77 | 17.77 | 1,405,686 | -0.14(-0.76%) |
Dec 13, 2016 | 17.84 | 17.96 | 17.84 | 17.91 | 979,680 | +0.20(+1.11%) |
Dec 12, 2016 | 17.70 | 17.77 | 17.68 | 17.71 | 5,040,660 | -0.09(-0.50%) |
Dec 09, 2016 | 17.67 | 17.81 | 17.64 | 17.80 | 1,438,485 | +0.12(+0.69%) |
Dec 08, 2016 | 17.60 | 17.73 | 17.60 | 17.68 | 3,410,163 | +0.12(+0.69%) |
Dec 07, 2016 | 17.33 | 17.61 | 17.33 | 17.56 | 3,050,214 | +0.25(+1.43%) |
Dec 06, 2016 | 17.06 | 17.34 | 17.05 | 17.31 | 1,232,095 | +0.32(+1.86%) |
Dec 05, 2016 | 16.88 | 17.00 | 16.88 | 16.99 | 758,746 | +0.19(+1.13%) |
Dec 02, 2016 | 16.72 | 16.85 | 16.72 | 16.80 | 1,001,565 | +0.00(+0.00%) |
Dec 01, 2016 | 16.91 | 16.91 | 16.79 | 16.80 | 1,229,347 | -0.15(-0.88%) |
Nov 30, 2016 | 16.97 | 17.04 | 16.94 | 16.95 | 956,010 | +0.05(+0.32%) |
Nov 29, 2016 | 16.83 | 16.93 | 16.80 | 16.90 | 826,847 | +0.14(+0.85%) |
Nov 28, 2016 | 16.82 | 16.88 | 16.76 | 16.76 | 1,183,241 | -0.21(-1.24%) |
Nov 25, 2016 | 16.94 | 16.97 | 16.92 | 16.97 | 284,229 | +0.05(+0.32%) |
Nov 23, 2016 | 16.91 | 16.91 | 16.91 | 0 | -0.07(-0.44%) | |
Nov 22, 2016 | 16.99 | 17.00 | 16.91 | 16.99 | 575,100 | +0.07(+0.40%) |
Nov 21, 2016 | 16.87 | 16.92 | 16.85 | 16.92 | 615,884 | +0.09(+0.56%) |
Nov 18, 2016 | 16.83 | 16.86 | 16.80 | 16.82 | 915,397 | -0.12(-0.72%) |
Nov 17, 2016 | 16.81 | 16.95 | 16.79 | 16.95 | 1,079,341 | +0.13(+0.75%) |
Nov 16, 2016 | 16.76 | 16.88 | 16.76 | 16.82 | 1,279,343 | -0.15(-0.90%) |
Nov 15, 2016 | 16.82 | 16.97 | 16.81 | 16.97 | 1,589,423 | +0.12(+0.68%) |
Nov 14, 2016 | 16.84 | 16.90 | 16.79 | 16.86 | 1,040,134 | +0.01(+0.08%) |
Nov 11, 2016 | 16.85 | 16.87 | 16.77 | 16.85 | 1,148,394 | -0.10(-0.60%) |
Nov 10, 2016 | 17.00 | 17.08 | 16.81 | 16.95 | 2,062,407 | -0.08(-0.48%) |
Nov 09, 2016 | 16.71 | 17.07 | 16.71 | 17.03 | 3,197,340 | +0.12(+0.72%) |
Nov 08, 2016 | 16.72 | 16.93 | 16.71 | 16.91 | 1,838,042 | +0.14(+0.81%) |
Nov 07, 2016 | 16.70 | 16.78 | 16.70 | 16.77 | 619,859 | +0.40(+2.44%) |
Nov 04, 2016 | 16.46 | 16.50 | 16.36 | 16.37 | 1,511,373 | -0.20(-1.23%) |
Nov 03, 2016 | 16.66 | 16.68 | 16.54 | 16.57 | 1,269,742 | -0.05(-0.29%) |
Nov 02, 2016 | 16.71 | 16.74 | 16.57 | 16.62 | 989,575 | -0.20(-1.17%) |
Nov 01, 2016 | 17.01 | 17.01 | 16.75 | 16.82 | 834,654 | -0.22(-1.31%) |
Oct 31, 2016 | 17.05 | 17.08 | 17.01 | 17.04 | 628,438 | -0.01(-0.08%) |
Oct 28, 2016 | 17.08 | 17.15 | 17.02 | 17.06 | 931,638 | -0.06(-0.36%) |
Oct 27, 2016 | 17.14 | 17.19 | 17.09 | 17.12 | 3,406,992 | +0.03(+0.16%) |
Oct 26, 2016 | 17.05 | 17.14 | 17.04 | 17.09 | 689,697 | -0.09(-0.55%) |
Oct 25, 2016 | 17.18 | 17.23 | 17.13 | 17.18 | 478,797 | -0.05(-0.28%) |
Oct 24, 2016 | 17.26 | 17.28 | 17.20 | 17.23 | 597,337 | +0.09(+0.51%) |
Oct 21, 2016 | 17.05 | 17.15 | 17.05 | 17.14 | 690,887 | +0.01(+0.08%) |
Oct 20, 2016 | 17.04 | 17.15 | 17.03 | 17.13 | 527,649 | +0.09(+0.56%) |
Oct 19, 2016 | 17.00 | 17.06 | 17.00 | 17.04 | 967,220 | +0.05(+0.28%) |
Oct 18, 2016 | 16.98 | 17.02 | 16.95 | 16.99 | 994,283 | +0.20(+1.21%) |
Oct 17, 2016 | 16.79 | 16.84 | 16.75 | 16.78 | 953,884 | -0.07(-0.40%) |
Oct 14, 2016 | 16.87 | 16.91 | 16.82 | 16.85 | 1,585,000 | +0.20(+1.18%) |
Oct 13, 2016 | 16.53 | 16.69 | 16.49 | 16.66 | 4,332,954 | -0.13(-0.77%) |
Oct 12, 2016 | 16.78 | 16.81 | 16.75 | 16.78 | 868,456 | -0.02(-0.12%) |
Oct 11, 2016 | 16.91 | 16.93 | 16.76 | 16.80 | 882,187 | -0.08(-0.48%) |
Oct 10, 2016 | 16.84 | 16.92 | 16.84 | 16.89 | 558,762 | +0.17(+1.01%) |
Oct 07, 2016 | 16.76 | 16.79 | 16.65 | 16.72 | 1,193,061 | -0.20(-1.16%) |
Oct 06, 2016 | 16.89 | 16.94 | 16.86 | 16.91 | 798,892 | +0.01(+0.04%) |
Oct 05, 2016 | 16.89 | 16.93 | 16.88 | 16.91 | 747,844 | +0.09(+0.54%) |
Oct 04, 2016 | 16.91 | 16.98 | 16.76 | 16.81 | 1,164,099 | +0.05(+0.28%) |
Oct 03, 2016 | 16.75 | 16.77 | 16.70 | 16.77 | 1,966,987 | -0.04(-0.26%) |
Sep 30, 2016 | 16.64 | 16.85 | 16.64 | 16.81 | 848,379 | +0.27(+1.64%) |
Sep 29, 2016 | 16.80 | 16.84 | 16.49 | 16.54 | 1,788,927 | -0.31(-1.81%) |
Sep 28, 2016 | 16.76 | 16.85 | 16.69 | 16.85 | 3,336,462 | +0.19(+1.14%) |
Sep 27, 2016 | 16.49 | 16.66 | 16.47 | 16.66 | 759,463 | +0.03(+0.16%) |
Sep 26, 2016 | 16.65 | 16.68 | 16.61 | 16.63 | 777,279 | -0.24(-1.45%) |
Sep 23, 2016 | 16.88 | 16.93 | 16.87 | 16.87 | 1,220,560 | -0.14(-0.80%) |
Sep 22, 2016 | 17.01 | 17.06 | 16.98 | 17.01 | 929,218 | +0.24(+1.46%) |
Sep 21, 2016 | 16.67 | 16.78 | 16.61 | 16.76 | 1,106,186 | +0.19(+1.17%) |
Sep 20, 2016 | 16.64 | 16.64 | 16.55 | 16.57 | 509,790 | +0.07(+0.43%) |
Sep 19, 2016 | 16.55 | 16.59 | 16.49 | 16.50 | 494,994 | +0.07(+0.41%) |
Sep 16, 2016 | 16.41 | 16.45 | 16.37 | 16.43 | 945,279 | -0.18(-1.06%) |
Sep 15, 2016 | 16.46 | 16.62 | 16.43 | 16.61 | 954,608 | +0.13(+0.78%) |
Sep 14, 2016 | 16.51 | 16.58 | 16.45 | 16.48 | 1,345,444 | -0.10(-0.61%) |
Sep 13, 2016 | 16.68 | 16.70 | 16.50 | 16.58 | 1,224,632 | -0.30(-1.75%) |
Sep 12, 2016 | 16.59 | 16.88 | 16.59 | 16.88 | 1,309,727 | +0.12(+0.71%) |
Sep 09, 2016 | 16.99 | 16.99 | 16.76 | 16.76 | 1,203,944 | -0.34(-1.98%) |
Sep 08, 2016 | 17.00 | 17.12 | 16.99 | 17.10 | 884,241 | -0.02(-0.12%) |
Sep 07, 2016 | 17.12 | 17.17 | 17.09 | 17.12 | 689,626 | +0.05(+0.32%) |
Sep 06, 2016 | 17.13 | 17.15 | 17.01 | 17.06 | 1,362,395 | -0.05(-0.28%) |
Sep 02, 2016 | 16.98 | 17.11 | 17.11 | 17.11 | 1,383,464 | +0.28(+1.65%) |
Sep 01, 2016 | 16.89 | 16.92 | 16.71 | 16.83 | 1,354,861 | +0.07(+0.40%) |
Aug 31, 2016 | 16.88 | 16.89 | 16.72 | 16.76 | 1,422,349 | -0.07(-0.40%) |
Aug 30, 2016 | 16.85 | 16.89 | 16.80 | 16.83 | 814,321 | +0.09(+0.57%) |
Aug 29, 2016 | 16.64 | 16.74 | 16.64 | 16.74 | 1,272,639 | +0.07(+0.45%) |
Aug 26, 2016 | 16.68 | 16.79 | 16.55 | 16.66 | 1,538,810 | +0.06(+0.37%) |
Aug 25, 2016 | 16.61 | 16.67 | 16.58 | 16.60 | 820,315 | -0.10(-0.59%) |
Aug 24, 2016 | 16.74 | 16.79 | 16.69 | 16.70 | 1,734,503 | +0.02(+0.14%) |
Aug 23, 2016 | 16.70 | 16.75 | 16.67 | 16.68 | 969,538 | +0.12(+0.74%) |
Aug 22, 2016 | 16.49 | 16.58 | 16.47 | 16.55 | 1,375,029 | -0.02(-0.12%) |
Aug 19, 2016 | 16.51 | 16.59 | 16.47 | 16.57 | 2,370,516 | -0.09(-0.57%) |
Aug 18, 2016 | 16.64 | 16.69 | 16.63 | 16.67 | 1,127,909 | -0.02(-0.12%) |
Aug 17, 2016 | 16.64 | 16.70 | 16.57 | 16.69 | 797,389 | -0.05(-0.28%) |
Aug 16, 2016 | 16.79 | 16.82 | 16.73 | 16.74 | 948,902 | -0.16(-0.92%) |
Aug 15, 2016 | 16.91 | 16.93 | 16.89 | 16.89 | 656,797 | +0.01(+0.08%) |
Aug 12, 2016 | 16.87 | 16.90 | 16.85 | 16.88 | 696,707 | -0.01(-0.04%) |
Aug 11, 2016 | 16.85 | 16.91 | 16.82 | 16.89 | 966,283 | +0.16(+0.97%) |
Aug 10, 2016 | 16.75 | 16.77 | 16.70 | 16.72 | 953,835 | +0.00(+0.00%) |
Aug 09, 2016 | 16.67 | 16.78 | 16.65 | 16.72 | 867,896 | +0.20(+1.23%) |
Aug 08, 2016 | 16.52 | 16.55 | 16.50 | 16.52 | 588,935 | +0.07(+0.41%) |
Aug 05, 2016 | 16.40 | 16.49 | 16.40 | 16.45 | 486,387 | +0.20(+1.23%) |
Aug 04, 2016 | 16.20 | 16.27 | 16.17 | 16.25 | 731,634 | +0.06(+0.36%) |
Aug 03, 2016 | 16.08 | 16.19 | 16.07 | 16.19 | 1,401,967 | +0.07(+0.46%) |
Aug 02, 2016 | 16.22 | 16.22 | 16.07 | 16.12 | 907,580 | -0.24(-1.49%) |
Aug 01, 2016 | 16.43 | 16.47 | 16.35 | 16.36 | 1,005,253 | -0.16(-0.94%) |
Jul 29, 2016 | 16.47 | 16.55 | 16.43 | 16.52 | 1,340,030 | +0.03(+0.16%) |
Jul 28, 2016 | 16.46 | 16.51 | 16.38 | 16.49 | 2,368,236 | +0.01(+0.08%) |
Jul 27, 2016 | 16.57 | 16.60 | 16.46 | 16.48 | 1,271,452 | +0.06(+0.37%) |
Jul 26, 2016 | 16.37 | 16.45 | 16.36 | 16.42 | 1,120,557 | +0.07(+0.46%) |
Jul 25, 2016 | 16.39 | 16.41 | 16.32 | 16.34 | 1,061,884 | -0.02(-0.12%) |
Jul 22, 2016 | 16.32 | 16.37 | 16.31 | 16.36 | 1,126,298 | +0.11(+0.67%) |
Jul 21, 2016 | 16.28 | 16.36 | 16.22 | 16.26 | 698,857 | -0.02(-0.13%) |
Jul 20, 2016 | 16.26 | 16.32 | 16.26 | 16.28 | 934,003 | +0.12(+0.71%) |
Jul 19, 2016 | 16.10 | 16.16 | 16.10 | 16.16 | 1,137,221 | -0.03(-0.21%) |
Jul 18, 2016 | 16.17 | 16.27 | 16.12 | 16.19 | 964,468 | -0.02(-0.13%) |
Jul 15, 2016 | 16.21 | 16.25 | 16.17 | 16.21 | 1,744,538 | -0.03(-0.17%) |
Jul 14, 2016 | 16.26 | 16.31 | 16.22 | 16.24 | 874,937 | +0.16(+0.97%) |
Jul 13, 2016 | 16.15 | 16.15 | 16.05 | 16.09 | 888,505 | +0.00(+0.00%) |
Jul 12, 2016 | 16.11 | 16.14 | 16.09 | 16.09 | 683,263 | +0.27(+1.72%) |
Jul 11, 2016 | 15.81 | 15.90 | 15.79 | 15.81 | 1,798,577 | +0.19(+1.22%) |
Jul 08, 2016 | 15.58 | 15.64 | 15.27 | 15.62 | 3,508,778 | +0.36(+2.35%) |
Jul 07, 2016 | 15.32 | 15.41 | 15.20 | 15.27 | 1,630,498 | -0.07(-0.44%) |
Jul 06, 2016 | 15.19 | 15.33 | 15.09 | 15.33 | 3,060,286 | -0.06(-0.40%) |
Jul 05, 2016 | 15.50 | 15.53 | 15.36 | 15.39 | 1,383,526 | -0.42(-2.67%) |
Jul 01, 2016 | 15.84 | 15.82 | 15.82 | 15.82 | 4,837,621 | -0.05(-0.29%) |
Jun 30, 2016 | 15.59 | 15.93 | 15.56 | 15.86 | 3,511,450 | +0.32(+2.04%) |
Jun 29, 2016 | 15.50 | 15.56 | 15.47 | 15.55 | 3,164,474 | +0.26(+1.72%) |
Jun 28, 2016 | 15.32 | 15.32 | 15.16 | 15.28 | 2,922,890 | +0.31(+2.07%) |
Jun 27, 2016 | 15.04 | 15.05 | 14.78 | 14.97 | 13,644,408 | -0.22(-1.43%) |
Jun 24, 2016 | 15.32 | 15.63 | 15.12 | 15.19 | 6,680,437 | -1.54(-9.18%) |
Jun 23, 2016 | 16.53 | 16.76 | 16.44 | 16.73 | 2,509,613 | +0.45(+2.75%) |
Jun 22, 2016 | 16.38 | 16.45 | 16.27 | 16.28 | 3,611,686 | -0.06(-0.36%) |
Jun 21, 2016 | 16.25 | 16.44 | 16.22 | 16.34 | 1,673,043 | +0.23(+1.43%) |
Jun 20, 2016 | 16.15 | 16.20 | 16.11 | 16.11 | 1,534,787 | +0.32(+2.00%) |
Jun 17, 2016 | 15.66 | 15.82 | 15.59 | 15.79 | 1,694,310 | +0.14(+0.88%) |
Jun 16, 2016 | 15.39 | 15.66 | 15.33 | 15.65 | 1,940,256 | +0.13(+0.85%) |
Jun 15, 2016 | 15.60 | 15.66 | 15.49 | 15.52 | 2,083,524 | +0.02(+0.13%) |
Jun 14, 2016 | 15.51 | 15.59 | 15.40 | 15.50 | 1,536,668 | -0.13(-0.80%) |
Jun 13, 2016 | 15.72 | 15.82 | 15.59 | 15.63 | 1,321,824 | -0.33(-2.09%) |
Jun 10, 2016 | 16.09 | 16.09 | 15.92 | 15.96 | 2,399,920 | -0.50(-3.02%) |
Jun 09, 2016 | 16.41 | 16.52 | 16.41 | 16.46 | 1,761,210 | -0.15(-0.93%) |
Jun 08, 2016 | 16.60 | 16.61 | 16.53 | 16.61 | 2,666,875 | -0.02(-0.14%) |
Jun 07, 2016 | 16.63 | 16.69 | 16.63 | 16.63 | 829,891 | +0.16(+1.00%) |
Jun 06, 2016 | 16.47 | 16.52 | 16.43 | 16.47 | 1,146,023 | +0.02(+0.12%) |
Jun 03, 2016 | 16.48 | 16.50 | 16.35 | 16.45 | 1,068,053 | -0.23(-1.38%) |
Jun 02, 2016 | 16.57 | 16.69 | 16.57 | 16.68 | 821,726 | +0.07(+0.44%) |
Jun 01, 2016 | 16.56 | 16.63 | 16.55 | 16.61 | 1,496,680 | -0.09(-0.55%) |
May 31, 2016 | 16.80 | 16.80 | 16.65 | 16.70 | 1,403,201 | -0.07(-0.39%) |
May 27, 2016 | 16.72 | 16.77 | 16.77 | 16.77 | 1,089,492 | +0.07(+0.39%) |
May 26, 2016 | 16.69 | 16.73 | 16.67 | 16.70 | 1,109,649 | +0.07(+0.40%) |
May 25, 2016 | 16.59 | 16.69 | 16.59 | 16.63 | 1,492,899 | +0.17(+1.04%) |
May 24, 2016 | 16.28 | 16.50 | 16.28 | 16.46 | 2,424,998 | +0.41(+2.55%) |
May 23, 2016 | 16.06 | 16.12 | 16.05 | 16.05 | 5,558,096 | -0.08(-0.49%) |
May 20, 2016 | 16.08 | 16.16 | 16.08 | 16.13 | 4,675,561 | +0.14(+0.87%) |
May 19, 2016 | 15.99 | 16.01 | 15.93 | 15.99 | 1,618,271 | -0.07(-0.41%) |
May 18, 2016 | 15.95 | 16.13 | 15.94 | 16.06 | 2,114,628 | +0.15(+0.91%) |
May 17, 2016 | 16.01 | 16.05 | 15.90 | 15.92 | 2,194,847 | -0.19(-1.19%) |
May 16, 2016 | 15.94 | 16.12 | 15.94 | 16.11 | 703,795 | +0.16(+0.99%) |
May 13, 2016 | 16.02 | 16.13 | 15.92 | 15.95 | 1,923,044 | -0.10(-0.62%) |
May 12, 2016 | 16.16 | 16.18 | 15.95 | 16.05 | 1,798,767 | +0.01(+0.08%) |
May 11, 2016 | 16.05 | 16.11 | 16.01 | 16.03 | 2,066,136 | -0.20(-1.26%) |
May 10, 2016 | 16.13 | 16.24 | 16.11 | 16.24 | 873,305 | +0.19(+1.19%) |
May 09, 2016 | 16.10 | 16.15 | 16.01 | 16.05 | 1,933,118 | -0.01(-0.04%) |
May 06, 2016 | 15.88 | 16.06 | 15.88 | 16.05 | 1,612,611 | +0.10(+0.62%) |
May 05, 2016 | 15.92 | 16.01 | 15.92 | 15.95 | 975,718 | +0.03(+0.21%) |
May 04, 2016 | 15.95 | 16.04 | 15.89 | 15.92 | 1,511,351 | -0.16(-0.98%) |
May 03, 2016 | 16.13 | 16.14 | 16.06 | 16.08 | 3,196,835 | -0.32(-1.97%) |