Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 17.08 | 17.10 | 16.79 | 16.88 | 5,016,583 | -0.14(-0.82%) |
Apr 27, 2017 | 16.95 | 17.20 | 16.89 | 17.02 | 8,430,908 | +0.36(+2.16%) |
Apr 26, 2017 | 16.55 | 16.77 | 16.49 | 16.66 | 5,177,983 | +0.05(+0.30%) |
Apr 25, 2017 | 16.47 | 16.73 | 16.43 | 16.61 | 4,005,475 | +0.18(+1.10%) |
Apr 24, 2017 | 16.29 | 16.49 | 16.23 | 16.43 | 4,262,911 | +0.28(+1.73%) |
Apr 21, 2017 | 16.41 | 16.49 | 16.10 | 16.15 | 6,576,157 | -0.28(-1.70%) |
Apr 20, 2017 | 16.48 | 16.61 | 16.40 | 16.43 | 3,703,369 | -0.01(-0.06%) |
Apr 19, 2017 | 16.51 | 16.59 | 16.34 | 16.44 | 4,842,457 | -0.09(-0.54%) |
Apr 18, 2017 | 16.53 | 16.66 | 16.45 | 16.53 | 5,278,027 | -0.14(-0.84%) |
Apr 17, 2017 | 16.61 | 16.71 | 16.53 | 16.67 | 3,123,518 | +0.12(+0.73%) |
Apr 13, 2017 | 16.73 | 16.76 | 16.53 | 16.55 | 3,434,250 | -0.17(-1.02%) |
Apr 12, 2017 | 16.81 | 16.83 | 16.64 | 16.72 | 3,309,767 | -0.13(-0.77%) |
Apr 11, 2017 | 16.92 | 16.96 | 16.61 | 16.85 | 6,234,721 | +0.00(+0.00%) |
Apr 10, 2017 | 16.86 | 16.90 | 16.75 | 16.85 | 4,101,134 | +0.02(+0.12%) |
Apr 07, 2017 | 16.80 | 16.93 | 16.74 | 16.83 | 3,888,792 | +0.01(+0.06%) |
Apr 06, 2017 | 16.85 | 16.93 | 16.78 | 16.82 | 5,817,632 | -0.03(-0.18%) |
Apr 05, 2017 | 17.15 | 17.15 | 16.81 | 16.85 | 6,585,232 | -0.18(-1.06%) |
Apr 04, 2017 | 16.90 | 17.07 | 16.84 | 17.03 | 3,045,850 | +0.00(+0.00%) |
Apr 03, 2017 | 17.07 | 17.22 | 16.82 | 17.03 | 4,051,816 | -0.05(-0.29%) |
Mar 31, 2017 | 17.15 | 17.33 | 17.08 | 17.08 | 3,707,448 | -0.13(-0.76%) |
Mar 30, 2017 | 17.09 | 17.33 | 17.05 | 17.21 | 3,808,038 | +0.13(+0.76%) |
Mar 29, 2017 | 17.00 | 17.24 | 16.91 | 17.08 | 3,493,039 | -0.02(-0.12%) |
Mar 28, 2017 | 16.99 | 17.27 | 16.99 | 17.10 | 5,424,615 | +0.08(+0.47%) |
Mar 27, 2017 | 16.91 | 17.07 | 16.89 | 17.02 | 3,019,874 | +0.00(+0.00%) |
Mar 24, 2017 | 17.08 | 17.17 | 16.95 | 17.02 | 5,667,860 | -0.07(-0.41%) |
Mar 23, 2017 | 16.98 | 17.18 | 16.89 | 17.09 | 3,871,819 | +0.05(+0.29%) |
Mar 22, 2017 | 17.00 | 17.05 | 16.85 | 17.04 | 3,290,568 | +0.04(+0.24%) |
Mar 21, 2017 | 17.32 | 17.40 | 16.98 | 17.00 | 4,098,111 | -0.21(-1.22%) |
Mar 20, 2017 | 17.30 | 17.43 | 17.16 | 17.21 | 2,795,911 | -0.11(-0.64%) |
Mar 17, 2017 | 17.33 | 17.45 | 17.31 | 17.32 | 6,411,785 | +0.03(+0.17%) |
Mar 16, 2017 | 17.43 | 17.50 | 17.18 | 17.29 | 5,214,761 | +0.03(+0.17%) |
Mar 15, 2017 | 17.15 | 17.32 | 16.96 | 17.26 | 5,258,809 | +0.23(+1.35%) |
Mar 14, 2017 | 17.18 | 17.26 | 16.99 | 17.03 | 5,967,030 | -0.33(-1.90%) |
Mar 13, 2017 | 17.49 | 17.50 | 17.23 | 17.36 | 4,012,119 | -0.07(-0.40%) |
Mar 10, 2017 | 17.52 | 17.58 | 17.30 | 17.43 | 4,929,947 | +0.03(+0.17%) |
Mar 09, 2017 | 17.40 | 18.07 | 17.25 | 17.40 | 16,356,973 | +0.49(+2.90%) |
Mar 08, 2017 | 17.11 | 17.21 | 16.89 | 16.91 | 4,922,875 | -0.19(-1.11%) |
Mar 07, 2017 | 17.00 | 17.22 | 16.93 | 17.10 | 5,204,099 | +0.08(+0.47%) |
Mar 06, 2017 | 17.01 | 17.15 | 16.90 | 17.02 | 3,752,815 | -0.08(-0.47%) |
Mar 03, 2017 | 17.12 | 17.21 | 17.02 | 17.10 | 5,130,204 | -0.05(-0.29%) |
Mar 02, 2017 | 17.51 | 17.59 | 17.11 | 17.15 | 6,880,713 | -0.37(-2.11%) |
Mar 01, 2017 | 17.63 | 17.82 | 17.45 | 17.52 | 6,138,872 | +0.09(+0.52%) |
Feb 28, 2017 | 17.74 | 18.00 | 17.40 | 17.43 | 6,322,172 | -0.40(-2.24%) |
Feb 27, 2017 | 17.77 | 17.89 | 17.53 | 17.83 | 4,962,805 | -0.04(-0.22%) |
Feb 24, 2017 | 17.83 | 17.99 | 17.52 | 17.87 | 6,169,204 | -0.20(-1.11%) |
Feb 23, 2017 | 18.66 | 18.67 | 17.85 | 18.07 | 7,060,925 | -0.56(-3.01%) |
Feb 22, 2017 | 18.58 | 18.71 | 18.44 | 18.63 | 3,845,313 | -0.03(-0.16%) |
Feb 21, 2017 | 18.72 | 18.74 | 18.55 | 18.66 | 2,858,077 | -0.06(-0.32%) |
Feb 17, 2017 | 18.72 | 18.72 | 18.72 | 0 | +0.02(+0.11%) | |
Feb 16, 2017 | 18.94 | 19.01 | 18.64 | 18.70 | 4,849,286 | -0.26(-1.37%) |
Feb 15, 2017 | 19.33 | 19.36 | 18.87 | 18.96 | 4,367,809 | -0.32(-1.66%) |
Feb 14, 2017 | 19.10 | 19.39 | 18.98 | 19.28 | 6,145,010 | +0.17(+0.89%) |
Feb 13, 2017 | 19.08 | 19.42 | 19.00 | 19.11 | 8,464,768 | +0.05(+0.26%) |
Feb 10, 2017 | 18.92 | 19.16 | 18.79 | 19.06 | 4,849,430 | +0.31(+1.65%) |
Feb 09, 2017 | 18.97 | 19.02 | 18.64 | 18.75 | 4,470,392 | -0.22(-1.16%) |
Feb 08, 2017 | 18.82 | 18.99 | 18.56 | 18.97 | 8,467,907 | +0.14(+0.74%) |
Feb 07, 2017 | 18.31 | 18.89 | 18.19 | 18.83 | 7,495,931 | +0.39(+2.11%) |
Feb 06, 2017 | 18.48 | 18.51 | 18.22 | 18.44 | 4,019,363 | -0.12(-0.65%) |
Feb 03, 2017 | 18.43 | 18.79 | 18.35 | 18.56 | 4,305,706 | +0.10(+0.54%) |
Feb 02, 2017 | 18.50 | 18.58 | 18.22 | 18.46 | 3,978,022 | -0.09(-0.49%) |
Feb 01, 2017 | 18.70 | 18.71 | 18.17 | 18.55 | 5,668,558 | -0.05(-0.27%) |
Jan 31, 2017 | 18.61 | 18.81 | 18.32 | 18.60 | 5,641,113 | +0.07(+0.38%) |
Jan 30, 2017 | 18.56 | 18.67 | 18.23 | 18.53 | 6,599,957 | -0.21(-1.12%) |
Jan 27, 2017 | 19.16 | 19.51 | 18.67 | 18.74 | 8,977,510 | -0.52(-2.70%) |
Jan 26, 2017 | 18.95 | 19.44 | 18.91 | 19.26 | 14,489,504 | -0.60(-3.02%) |
Jan 25, 2017 | 19.89 | 20.27 | 19.61 | 19.86 | 10,020,864 | -0.01(-0.05%) |
Jan 24, 2017 | 19.20 | 20.23 | 19.08 | 19.87 | 16,602,150 | +0.98(+5.19%) |
Jan 23, 2017 | 18.88 | 19.03 | 18.63 | 18.89 | 6,503,363 | -0.05(-0.26%) |
Jan 20, 2017 | 18.25 | 19.08 | 18.23 | 18.94 | 8,220,370 | +0.87(+4.81%) |
Jan 19, 2017 | 18.22 | 18.30 | 18.05 | 18.07 | 3,705,603 | -0.09(-0.50%) |
Jan 18, 2017 | 18.73 | 18.76 | 18.12 | 18.16 | 6,763,434 | -0.61(-3.25%) |
Jan 17, 2017 | 18.95 | 19.05 | 18.66 | 18.77 | 4,055,758 | -0.14(-0.74%) |
Jan 13, 2017 | 18.91 | 18.91 | 18.91 | 0 | -0.07(-0.37%) | |
Jan 12, 2017 | 19.21 | 19.21 | 18.68 | 18.98 | 4,350,452 | -0.02(-0.11%) |
Jan 11, 2017 | 18.63 | 19.06 | 18.54 | 19.00 | 5,541,033 | +0.40(+2.15%) |
Jan 10, 2017 | 18.53 | 18.79 | 18.50 | 18.60 | 6,295,201 | +0.08(+0.43%) |
Jan 09, 2017 | 18.40 | 18.60 | 18.36 | 18.52 | 3,959,809 | +0.06(+0.33%) |
Jan 06, 2017 | 18.74 | 18.75 | 18.34 | 18.46 | 5,130,386 | -0.30(-1.60%) |
Jan 05, 2017 | 18.77 | 18.90 | 18.62 | 18.76 | 2,997,334 | -0.01(-0.05%) |
Jan 04, 2017 | 18.24 | 18.80 | 18.21 | 18.77 | 6,049,529 | +0.65(+3.59%) |
Jan 03, 2017 | 18.27 | 18.48 | 18.07 | 18.12 | 2,972,756 | +0.03(+0.17%) |
Dec 30, 2016 | 18.09 | 18.09 | 18.09 | 0 | -0.10(-0.55%) | |
Dec 29, 2016 | 18.10 | 18.26 | 18.10 | 18.19 | 2,842,464 | +0.10(+0.55%) |
Dec 28, 2016 | 18.53 | 18.77 | 18.04 | 18.09 | 3,552,563 | -0.54(-2.90%) |
Dec 27, 2016 | 18.12 | 18.73 | 18.11 | 18.63 | 3,817,670 | +0.61(+3.39%) |
Dec 23, 2016 | 18.02 | 18.02 | 18.02 | 0 | -0.11(-0.61%) | |
Dec 22, 2016 | 17.93 | 18.20 | 17.89 | 18.13 | 3,820,719 | +0.14(+0.78%) |
Dec 21, 2016 | 18.14 | 18.26 | 17.89 | 17.99 | 4,113,730 | -0.27(-1.48%) |
Dec 20, 2016 | 17.92 | 18.32 | 17.83 | 18.26 | 3,910,784 | +0.40(+2.24%) |
Dec 19, 2016 | 17.94 | 18.29 | 17.81 | 17.86 | 5,384,964 | -0.22(-1.22%) |
Dec 16, 2016 | 18.44 | 18.50 | 18.00 | 18.08 | 5,321,988 | -0.35(-1.90%) |
Dec 15, 2016 | 18.22 | 18.70 | 18.11 | 18.43 | 6,054,895 | +0.06(+0.33%) |
Dec 14, 2016 | 18.59 | 18.82 | 18.33 | 18.37 | 5,330,405 | -0.28(-1.50%) |
Dec 13, 2016 | 19.30 | 19.32 | 18.51 | 18.65 | 9,356,839 | -0.67(-3.47%) |
Dec 12, 2016 | 19.85 | 19.88 | 19.21 | 19.32 | 7,237,701 | -0.43(-2.18%) |
Dec 09, 2016 | 19.33 | 19.84 | 19.29 | 19.75 | 8,756,102 | +0.47(+2.44%) |
Dec 08, 2016 | 19.01 | 19.32 | 18.94 | 19.28 | 7,673,349 | +0.33(+1.74%) |
Dec 07, 2016 | 18.63 | 18.95 | 18.56 | 18.95 | 7,662,456 | +0.36(+1.94%) |
Dec 06, 2016 | 18.47 | 18.72 | 18.29 | 18.59 | 7,407,174 | +0.07(+0.38%) |
Dec 05, 2016 | 18.20 | 18.60 | 18.17 | 18.52 | 9,385,619 | +0.45(+2.49%) |
Dec 02, 2016 | 18.22 | 18.30 | 18.00 | 18.07 | 4,040,665 | -0.13(-0.71%) |
Dec 01, 2016 | 18.41 | 18.61 | 18.08 | 18.20 | 11,354,726 | -0.03(-0.16%) |
Nov 30, 2016 | 17.70 | 18.45 | 17.62 | 18.23 | 10,600,923 | +0.68(+3.87%) |
Nov 29, 2016 | 17.57 | 17.74 | 17.47 | 17.55 | 3,360,139 | -0.11(-0.62%) |
Nov 28, 2016 | 17.72 | 17.85 | 17.61 | 17.66 | 5,532,440 | -0.01(-0.06%) |
Nov 25, 2016 | 17.60 | 17.78 | 17.52 | 17.67 | 2,711,805 | +0.08(+0.45%) |
Nov 23, 2016 | 17.59 | 17.59 | 17.59 | 0 | -0.30(-1.68%) | |
Nov 22, 2016 | 18.33 | 18.34 | 17.77 | 17.89 | 9,729,389 | -0.34(-1.87%) |
Nov 21, 2016 | 17.95 | 18.47 | 17.92 | 18.23 | 9,425,909 | +0.41(+2.30%) |
Nov 18, 2016 | 17.64 | 17.84 | 17.59 | 17.82 | 5,008,733 | +0.08(+0.45%) |
Nov 17, 2016 | 17.57 | 17.81 | 17.51 | 17.74 | 8,051,428 | +0.18(+1.03%) |
Nov 16, 2016 | 17.57 | 17.64 | 17.36 | 17.56 | 5,294,063 | -0.10(-0.57%) |
Nov 15, 2016 | 17.45 | 17.66 | 17.25 | 17.66 | 5,415,097 | +0.05(+0.28%) |
Nov 14, 2016 | 17.56 | 17.82 | 17.51 | 17.61 | 6,165,682 | +0.01(+0.06%) |
Nov 11, 2016 | 17.50 | 17.64 | 17.19 | 17.60 | 7,353,292 | -0.03(-0.17%) |
Nov 10, 2016 | 17.07 | 17.88 | 17.06 | 17.63 | 10,946,413 | +0.61(+3.58%) |
Nov 09, 2016 | 16.63 | 17.30 | 16.51 | 17.02 | 11,155,813 | -0.08(-0.47%) |
Nov 08, 2016 | 16.24 | 17.25 | 16.20 | 17.10 | 11,332,360 | +0.69(+4.20%) |
Nov 07, 2016 | 16.08 | 16.50 | 16.05 | 16.41 | 4,696,808 | +0.47(+2.95%) |
Nov 04, 2016 | 16.01 | 16.18 | 15.92 | 15.94 | 4,993,231 | -0.18(-1.12%) |
Nov 03, 2016 | 16.06 | 16.22 | 15.87 | 16.12 | 5,934,709 | -0.06(-0.37%) |
Nov 02, 2016 | 16.06 | 16.31 | 16.04 | 16.18 | 5,673,808 | +0.17(+1.06%) |
Nov 01, 2016 | 16.30 | 16.47 | 15.98 | 16.01 | 10,011,488 | -0.27(-1.66%) |
Oct 31, 2016 | 16.47 | 16.57 | 16.26 | 16.28 | 4,838,262 | -0.19(-1.15%) |
Oct 28, 2016 | 16.43 | 16.77 | 16.33 | 16.47 | 6,542,148 | +0.01(+0.06%) |
Oct 27, 2016 | 16.99 | 17.02 | 16.36 | 16.46 | 9,342,648 | -0.32(-1.91%) |
Oct 26, 2016 | 16.55 | 17.00 | 16.50 | 16.78 | 8,865,525 | +0.13(+0.78%) |
Oct 25, 2016 | 16.77 | 16.84 | 16.57 | 16.65 | 6,566,040 | -0.07(-0.42%) |
Oct 24, 2016 | 16.38 | 16.72 | 16.32 | 16.72 | 6,968,766 | +0.31(+1.89%) |
Oct 21, 2016 | 16.15 | 16.48 | 16.08 | 16.41 | 9,827,191 | +0.20(+1.23%) |
Oct 20, 2016 | 16.19 | 16.25 | 16.04 | 16.21 | 8,100,273 | -0.07(-0.43%) |
Oct 19, 2016 | 16.06 | 16.38 | 15.99 | 16.28 | 7,593,526 | +0.20(+1.24%) |
Oct 18, 2016 | 15.92 | 16.14 | 15.90 | 16.08 | 4,884,469 | +0.27(+1.71%) |
Oct 17, 2016 | 16.04 | 16.07 | 15.72 | 15.81 | 7,503,716 | -0.19(-1.19%) |
Oct 14, 2016 | 16.17 | 16.33 | 15.96 | 16.00 | 5,411,119 | -0.05(-0.31%) |
Oct 13, 2016 | 15.89 | 16.06 | 15.75 | 16.05 | 9,468,042 | +0.07(+0.44%) |
Oct 12, 2016 | 16.14 | 16.14 | 15.91 | 15.98 | 6,633,837 | -0.18(-1.11%) |
Oct 11, 2016 | 16.01 | 16.23 | 15.98 | 16.16 | 5,482,698 | +0.14(+0.87%) |
Oct 10, 2016 | 16.05 | 16.17 | 16.01 | 16.02 | 3,697,587 | +0.04(+0.25%) |
Oct 07, 2016 | 16.18 | 16.30 | 15.96 | 15.98 | 6,352,826 | -0.30(-1.84%) |
Oct 06, 2016 | 16.24 | 16.36 | 16.19 | 16.28 | 3,219,606 | +0.01(+0.06%) |
Oct 05, 2016 | 16.06 | 16.35 | 15.97 | 16.27 | 4,275,768 | +0.24(+1.50%) |
Oct 04, 2016 | 16.15 | 16.23 | 15.94 | 16.03 | 5,417,437 | -0.14(-0.87%) |
Oct 03, 2016 | 16.24 | 16.36 | 16.08 | 16.17 | 5,380,498 | -0.15(-0.92%) |
Sep 30, 2016 | 16.35 | 16.46 | 16.05 | 16.32 | 5,597,974 | +0.10(+0.62%) |
Sep 29, 2016 | 16.35 | 16.50 | 16.20 | 16.22 | 4,212,371 | -0.10(-0.61%) |
Sep 28, 2016 | 16.06 | 16.35 | 16.02 | 16.32 | 4,869,053 | +0.26(+1.62%) |
Sep 27, 2016 | 15.85 | 16.07 | 15.81 | 16.06 | 5,159,881 | +0.15(+0.94%) |
Sep 26, 2016 | 15.92 | 16.11 | 15.84 | 15.91 | 6,933,166 | -0.04(-0.25%) |
Sep 23, 2016 | 16.21 | 16.26 | 15.90 | 15.95 | 9,390,705 | -0.37(-2.27%) |
Sep 22, 2016 | 16.28 | 16.48 | 16.23 | 16.32 | 6,695,631 | +0.23(+1.43%) |
Sep 21, 2016 | 16.09 | 16.16 | 15.91 | 16.09 | 8,086,294 | +0.15(+0.94%) |
Sep 20, 2016 | 15.97 | 16.24 | 15.83 | 15.94 | 10,816,991 | -0.02(-0.13%) |
Sep 19, 2016 | 16.08 | 16.09 | 15.84 | 15.96 | 8,239,006 | -0.03(-0.19%) |
Sep 16, 2016 | 15.92 | 16.09 | 15.86 | 15.99 | 8,842,460 | -0.02(-0.12%) |
Sep 15, 2016 | 16.00 | 16.24 | 15.97 | 16.01 | 12,798,425 | +0.02(+0.13%) |
Sep 14, 2016 | 16.31 | 16.42 | 15.98 | 15.99 | 11,058,052 | -0.17(-1.05%) |
Sep 13, 2016 | 16.50 | 16.61 | 15.95 | 16.16 | 19,618,568 | -0.60(-3.58%) |
Sep 12, 2016 | 17.25 | 17.48 | 16.58 | 16.76 | 19,699,220 | -0.21(-1.24%) |
Sep 09, 2016 | 17.19 | 17.19 | 16.84 | 16.97 | 7,107,767 | -0.35(-2.02%) |
Sep 08, 2016 | 17.67 | 17.74 | 17.21 | 17.32 | 6,507,063 | -0.34(-1.93%) |
Sep 07, 2016 | 17.60 | 17.86 | 17.51 | 17.66 | 5,409,693 | +0.00(+0.00%) |
Sep 06, 2016 | 17.83 | 18.14 | 17.63 | 17.66 | 5,251,098 | -0.33(-1.83%) |
Sep 02, 2016 | 17.96 | 17.99 | 17.99 | 17.99 | 4,667,700 | +0.18(+1.01%) |
Sep 01, 2016 | 18.04 | 18.06 | 17.71 | 17.81 | 8,844,999 | -0.29(-1.60%) |
Aug 31, 2016 | 17.60 | 18.13 | 17.60 | 18.10 | 16,373,961 | +0.31(+1.74%) |
Aug 30, 2016 | 16.03 | 18.41 | 15.96 | 17.79 | 46,222,484 | +1.74(+10.84%) |
Aug 29, 2016 | 16.04 | 16.22 | 16.00 | 16.05 | 4,727,069 | +0.01(+0.06%) |
Aug 26, 2016 | 16.63 | 16.65 | 15.97 | 16.04 | 7,342,218 | -0.44(-2.67%) |
Aug 25, 2016 | 16.53 | 16.58 | 16.38 | 16.48 | 5,331,622 | -0.12(-0.72%) |
Aug 24, 2016 | 16.72 | 16.87 | 16.60 | 16.60 | 7,027,828 | -0.16(-0.95%) |
Aug 23, 2016 | 16.40 | 16.82 | 16.36 | 16.76 | 9,037,590 | +0.51(+3.14%) |
Aug 22, 2016 | 16.05 | 16.27 | 15.95 | 16.25 | 5,737,472 | +0.07(+0.43%) |
Aug 19, 2016 | 15.98 | 16.19 | 15.89 | 16.18 | 7,080,548 | +0.06(+0.37%) |
Aug 18, 2016 | 16.32 | 16.36 | 16.02 | 16.12 | 6,883,022 | -0.10(-0.62%) |
Aug 17, 2016 | 16.36 | 16.39 | 16.02 | 16.22 | 6,987,604 | -0.23(-1.40%) |
Aug 16, 2016 | 16.87 | 16.97 | 16.45 | 16.45 | 4,434,936 | -0.35(-2.08%) |
Aug 15, 2016 | 16.26 | 16.84 | 16.21 | 16.80 | 6,685,638 | +0.59(+3.64%) |
Aug 12, 2016 | 16.53 | 16.68 | 16.20 | 16.21 | 7,342,481 | -0.32(-1.94%) |
Aug 11, 2016 | 16.52 | 16.65 | 16.34 | 16.53 | 5,640,374 | +0.07(+0.43%) |
Aug 10, 2016 | 16.64 | 16.78 | 16.46 | 16.46 | 6,283,448 | -0.03(-0.18%) |
Aug 09, 2016 | 16.39 | 16.56 | 16.33 | 16.49 | 6,242,245 | +0.10(+0.61%) |
Aug 08, 2016 | 16.21 | 16.40 | 16.09 | 16.39 | 8,535,332 | +0.38(+2.37%) |
Aug 05, 2016 | 15.51 | 16.05 | 15.51 | 16.01 | 8,038,514 | +0.44(+2.83%) |
Aug 04, 2016 | 15.77 | 15.77 | 15.32 | 15.57 | 10,549,861 | -0.24(-1.52%) |
Aug 03, 2016 | 15.85 | 16.14 | 15.68 | 15.81 | 7,934,754 | -0.04(-0.25%) |
Aug 02, 2016 | 15.42 | 15.92 | 15.32 | 15.85 | 20,013,452 | +0.53(+3.46%) |
Aug 01, 2016 | 15.60 | 15.62 | 15.23 | 15.32 | 8,298,834 | -0.28(-1.79%) |
Jul 29, 2016 | 15.81 | 15.86 | 15.21 | 15.60 | 22,788,226 | -0.31(-1.95%) |
Jul 28, 2016 | 16.50 | 16.58 | 15.84 | 15.91 | 29,073,616 | -1.24(-7.23%) |
Jul 27, 2016 | 17.40 | 17.56 | 16.94 | 17.15 | 9,897,574 | -0.21(-1.21%) |
Jul 26, 2016 | 16.87 | 17.39 | 16.85 | 17.36 | 8,322,464 | +0.46(+2.72%) |
Jul 25, 2016 | 16.88 | 17.03 | 16.75 | 16.90 | 7,310,384 | -0.07(-0.41%) |
Jul 22, 2016 | 17.08 | 17.24 | 16.93 | 16.97 | 11,841,133 | -0.14(-0.82%) |
Jul 21, 2016 | 17.27 | 17.43 | 17.10 | 17.11 | 7,630,337 | -0.07(-0.41%) |
Jul 20, 2016 | 17.02 | 17.47 | 16.89 | 17.18 | 8,512,415 | +0.05(+0.29%) |
Jul 19, 2016 | 17.27 | 17.41 | 17.07 | 17.13 | 11,275,152 | -0.35(-2.00%) |
Jul 18, 2016 | 17.18 | 17.49 | 17.08 | 17.48 | 6,565,543 | +0.22(+1.27%) |
Jul 15, 2016 | 17.28 | 17.33 | 17.01 | 17.26 | 6,290,522 | +0.04(+0.23%) |
Jul 14, 2016 | 17.00 | 17.38 | 16.75 | 17.22 | 12,973,436 | +0.35(+2.07%) |
Jul 13, 2016 | 16.14 | 16.99 | 16.00 | 16.87 | 14,758,098 | +0.72(+4.46%) |
Jul 12, 2016 | 16.08 | 16.36 | 16.00 | 16.15 | 7,912,583 | +0.26(+1.64%) |
Jul 11, 2016 | 15.87 | 16.09 | 15.79 | 15.89 | 7,464,481 | +0.10(+0.63%) |
Jul 08, 2016 | 15.91 | 16.00 | 15.62 | 15.79 | 12,805,609 | -0.21(-1.31%) |
Jul 07, 2016 | 16.31 | 16.40 | 15.91 | 16.00 | 8,032,517 | -0.13(-0.81%) |
Jul 06, 2016 | 16.13 | 16.18 | 15.74 | 16.13 | 7,989,330 | -0.07(-0.43%) |
Jul 05, 2016 | 16.69 | 16.69 | 16.17 | 16.20 | 8,557,435 | -0.30(-1.82%) |
Jul 01, 2016 | 16.25 | 16.50 | 16.50 | 16.50 | 10,576,100 | +0.26(+1.60%) |
Jun 30, 2016 | 16.12 | 17.09 | 15.64 | 16.24 | 27,850,736 | +0.20(+1.25%) |
Jun 29, 2016 | 16.14 | 16.14 | 15.80 | 16.04 | 8,552,476 | +0.14(+0.88%) |
Jun 28, 2016 | 16.26 | 16.33 | 15.70 | 15.90 | 8,864,619 | +0.09(+0.57%) |
Jun 27, 2016 | 16.58 | 16.65 | 15.65 | 15.81 | 11,809,565 | -1.06(-6.28%) |
Jun 24, 2016 | 16.64 | 17.38 | 16.58 | 16.87 | 12,371,858 | -0.61(-3.49%) |
Jun 23, 2016 | 17.14 | 17.75 | 17.08 | 17.48 | 17,198,082 | +0.96(+5.81%) |
Jun 22, 2016 | 16.84 | 16.87 | 16.51 | 16.52 | 5,678,650 | -0.18(-1.08%) |
Jun 21, 2016 | 16.86 | 16.89 | 16.45 | 16.70 | 7,383,235 | -0.20(-1.18%) |
Jun 20, 2016 | 17.21 | 17.45 | 16.88 | 16.90 | 7,514,472 | -0.03(-0.18%) |
Jun 17, 2016 | 16.59 | 17.06 | 16.55 | 16.93 | 7,384,387 | +0.38(+2.30%) |
Jun 16, 2016 | 16.55 | 16.65 | 16.21 | 16.55 | 6,832,528 | -0.13(-0.78%) |
Jun 15, 2016 | 16.97 | 17.12 | 16.66 | 16.68 | 6,716,723 | -0.18(-1.07%) |
Jun 14, 2016 | 17.14 | 17.44 | 16.71 | 16.86 | 7,818,265 | -0.37(-2.15%) |
Jun 13, 2016 | 17.23 | 17.76 | 17.09 | 17.23 | 8,456,709 | +0.22(+1.29%) |
Jun 10, 2016 | 17.00 | 17.47 | 16.90 | 17.01 | 7,134,992 | -0.21(-1.22%) |
Jun 09, 2016 | 17.64 | 17.66 | 17.15 | 17.22 | 8,855,856 | -0.61(-3.42%) |
Jun 08, 2016 | 18.39 | 18.46 | 17.57 | 17.83 | 11,979,416 | -0.35(-1.93%) |
Jun 07, 2016 | 18.15 | 18.39 | 18.09 | 18.18 | 12,437,967 | +0.21(+1.17%) |
Jun 06, 2016 | 16.94 | 18.07 | 16.93 | 17.97 | 14,872,138 | +1.19(+7.09%) |
Jun 03, 2016 | 16.37 | 16.80 | 16.10 | 16.78 | 11,262,906 | +0.29(+1.76%) |
Jun 02, 2016 | 16.25 | 16.82 | 16.18 | 16.49 | 8,805,106 | +0.10(+0.61%) |
Jun 01, 2016 | 16.33 | 16.39 | 15.90 | 16.39 | 8,822,118 | +0.06(+0.37%) |
May 31, 2016 | 16.40 | 16.55 | 16.22 | 16.33 | 10,056,866 | -0.24(-1.45%) |
May 27, 2016 | 16.68 | 16.57 | 16.57 | 16.57 | 5,101,500 | -0.16(-0.96%) |
May 26, 2016 | 17.01 | 17.09 | 16.65 | 16.73 | 7,249,509 | -0.07(-0.42%) |
May 25, 2016 | 16.38 | 16.88 | 16.33 | 16.80 | 10,521,995 | +0.54(+3.32%) |
May 24, 2016 | 16.83 | 16.90 | 16.21 | 16.26 | 10,013,572 | -0.57(-3.39%) |
May 23, 2016 | 16.50 | 17.18 | 16.36 | 16.83 | 7,711,798 | +0.30(+1.81%) |
May 20, 2016 | 16.65 | 16.98 | 16.51 | 16.53 | 8,140,987 | -0.07(-0.42%) |
May 19, 2016 | 16.10 | 16.66 | 15.98 | 16.60 | 8,782,306 | +0.54(+3.36%) |
May 18, 2016 | 16.44 | 16.68 | 15.98 | 16.06 | 7,475,104 | -0.50(-3.02%) |
May 17, 2016 | 16.04 | 16.84 | 15.99 | 16.56 | 9,109,009 | +0.48(+2.99%) |
May 16, 2016 | 15.79 | 16.14 | 15.79 | 16.08 | 6,061,621 | +0.39(+2.49%) |
May 13, 2016 | 15.92 | 15.98 | 15.65 | 15.69 | 4,452,026 | -0.15(-0.95%) |
May 12, 2016 | 16.28 | 16.48 | 15.83 | 15.84 | 6,711,396 | -0.10(-0.63%) |
May 11, 2016 | 16.16 | 16.23 | 15.86 | 15.94 | 7,303,258 | -0.21(-1.30%) |
May 10, 2016 | 15.69 | 16.29 | 15.52 | 16.15 | 11,850,435 | +0.54(+3.46%) |
May 09, 2016 | 15.82 | 15.84 | 15.50 | 15.61 | 7,695,012 | -0.28(-1.76%) |
May 06, 2016 | 15.94 | 16.11 | 15.82 | 15.89 | 7,122,710 | -0.11(-0.69%) |
May 05, 2016 | 16.88 | 16.91 | 15.95 | 16.00 | 11,112,954 | -0.66(-3.96%) |
May 04, 2016 | 16.72 | 16.93 | 16.44 | 16.66 | 7,764,309 | -0.21(-1.24%) |
May 03, 2016 | 17.27 | 17.27 | 16.78 | 16.87 | 8,956,678 | -0.61(-3.49%) |