Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 19.11 | 19.29 | 18.95 | 18.96 | 6,287,780 | -0.17(-0.89%) |
Apr 27, 2017 | 19.43 | 19.44 | 18.94 | 19.13 | 9,780,944 | -0.25(-1.28%) |
Apr 26, 2017 | 19.44 | 19.62 | 19.33 | 19.38 | 11,137,907 | -0.03(-0.16%) |
Apr 25, 2017 | 19.71 | 19.86 | 19.30 | 19.41 | 11,430,888 | -0.25(-1.26%) |
Apr 24, 2017 | 19.67 | 19.85 | 19.52 | 19.66 | 9,941,686 | +0.55(+2.88%) |
Apr 21, 2017 | 19.29 | 19.54 | 19.02 | 19.11 | 7,790,605 | -0.26(-1.32%) |
Apr 20, 2017 | 18.87 | 19.45 | 18.87 | 19.36 | 10,165,145 | +0.57(+3.06%) |
Apr 19, 2017 | 18.82 | 19.01 | 18.68 | 18.79 | 7,381,903 | +0.16(+0.83%) |
Apr 18, 2017 | 18.79 | 18.94 | 18.49 | 18.63 | 8,006,267 | -0.30(-1.60%) |
Apr 17, 2017 | 18.59 | 19.01 | 18.45 | 18.94 | 7,402,301 | +0.36(+1.96%) |
Apr 13, 2017 | 18.81 | 19.02 | 18.56 | 18.57 | 8,723,583 | -0.31(-1.64%) |
Apr 12, 2017 | 19.12 | 19.16 | 18.77 | 18.88 | 8,018,357 | -0.28(-1.46%) |
Apr 11, 2017 | 19.14 | 19.23 | 18.81 | 19.16 | 9,519,969 | -0.09(-0.44%) |
Apr 10, 2017 | 19.48 | 19.54 | 19.11 | 19.25 | 6,466,303 | -0.16(-0.84%) |
Apr 07, 2017 | 19.39 | 19.59 | 19.28 | 19.41 | 6,870,474 | -0.13(-0.68%) |
Apr 06, 2017 | 19.35 | 19.68 | 19.16 | 19.54 | 5,159,758 | +0.22(+1.12%) |
Apr 05, 2017 | 19.88 | 19.99 | 19.32 | 19.32 | 5,893,858 | -0.35(-1.77%) |
Apr 04, 2017 | 19.51 | 19.76 | 19.48 | 19.67 | 5,463,379 | +0.05(+0.24%) |
Apr 03, 2017 | 19.82 | 19.84 | 19.40 | 19.63 | 7,318,919 | -0.09(-0.43%) |
Mar 31, 2017 | 19.85 | 19.95 | 19.70 | 19.71 | 4,647,281 | -0.26(-1.28%) |
Mar 30, 2017 | 19.42 | 20.09 | 19.36 | 19.97 | 7,713,080 | +0.54(+2.76%) |
Mar 29, 2017 | 19.51 | 19.62 | 19.28 | 19.43 | 8,453,899 | -0.05(-0.24%) |
Mar 28, 2017 | 18.92 | 19.66 | 18.92 | 19.48 | 7,717,183 | +0.39(+2.06%) |
Mar 27, 2017 | 18.74 | 19.12 | 18.53 | 19.09 | 7,749,996 | -0.12(-0.64%) |
Mar 24, 2017 | 19.36 | 19.44 | 19.04 | 19.21 | 7,745,671 | -0.13(-0.68%) |
Mar 23, 2017 | 19.11 | 19.59 | 19.03 | 19.34 | 9,173,586 | +0.17(+0.89%) |
Mar 22, 2017 | 19.19 | 19.40 | 18.75 | 19.17 | 10,190,375 | -0.05(-0.28%) |
Mar 21, 2017 | 20.35 | 20.35 | 19.12 | 19.23 | 12,913,955 | -0.98(-4.87%) |
Mar 20, 2017 | 20.32 | 20.50 | 20.17 | 20.21 | 8,390,201 | -0.13(-0.63%) |
Mar 17, 2017 | 20.58 | 20.66 | 20.24 | 20.34 | 15,152,274 | -0.23(-1.13%) |
Mar 16, 2017 | 20.51 | 20.68 | 20.39 | 20.57 | 7,025,039 | +0.15(+0.76%) |
Mar 15, 2017 | 20.90 | 20.90 | 20.29 | 20.41 | 6,103,448 | -0.23(-1.12%) |
Mar 14, 2017 | 20.64 | 20.82 | 20.32 | 20.65 | 5,880,224 | -0.16(-0.78%) |
Mar 13, 2017 | 20.94 | 21.02 | 20.76 | 20.81 | 5,470,557 | -0.15(-0.74%) |
Mar 10, 2017 | 21.36 | 21.43 | 20.56 | 20.96 | 10,635,873 | -0.25(-1.20%) |
Mar 09, 2017 | 21.19 | 21.44 | 21.14 | 21.22 | 5,029,397 | +0.09(+0.44%) |
Mar 08, 2017 | 21.45 | 21.49 | 21.09 | 21.12 | 7,671,200 | +0.00(+0.00%) |
Mar 07, 2017 | 21.23 | 21.33 | 21.04 | 21.12 | 5,816,218 | -0.13(-0.62%) |
Mar 06, 2017 | 21.25 | 21.37 | 20.95 | 21.25 | 6,568,018 | -0.23(-1.08%) |
Mar 03, 2017 | 21.31 | 21.60 | 21.25 | 21.49 | 6,559,513 | +0.08(+0.36%) |
Mar 02, 2017 | 22.21 | 22.26 | 21.40 | 21.41 | 8,465,408 | -0.78(-3.51%) |
Mar 01, 2017 | 21.51 | 22.36 | 21.48 | 22.19 | 10,210,472 | +1.01(+4.77%) |
Feb 28, 2017 | 21.22 | 21.32 | 21.08 | 21.18 | 8,276,011 | -0.10(-0.47%) |
Feb 27, 2017 | 21.13 | 21.41 | 21.02 | 21.28 | 6,009,229 | +0.19(+0.92%) |
Feb 24, 2017 | 21.00 | 21.10 | 20.85 | 21.09 | 7,131,622 | -0.12(-0.55%) |
Feb 23, 2017 | 21.30 | 21.30 | 20.95 | 21.20 | 5,985,219 | -0.02(-0.11%) |
Feb 22, 2017 | 21.16 | 21.29 | 21.05 | 21.22 | 7,740,798 | -0.05(-0.25%) |
Feb 21, 2017 | 21.35 | 21.47 | 21.16 | 21.28 | 6,318,059 | +0.02(+0.11%) |
Feb 17, 2017 | 21.25 | 21.25 | 21.25 | 0 | -0.05(-0.22%) | |
Feb 16, 2017 | 21.25 | 21.36 | 21.16 | 21.30 | 7,806,173 | +0.03(+0.15%) |
Feb 15, 2017 | 21.44 | 21.44 | 21.06 | 21.27 | 8,578,384 | +0.01(+0.04%) |
Feb 14, 2017 | 20.61 | 21.29 | 20.56 | 21.26 | 8,504,542 | +0.63(+3.03%) |
Feb 13, 2017 | 20.59 | 20.79 | 20.55 | 20.64 | 5,599,668 | +0.18(+0.87%) |
Feb 10, 2017 | 20.36 | 20.58 | 20.23 | 20.46 | 6,283,846 | +0.28(+1.38%) |
Feb 09, 2017 | 20.07 | 20.32 | 19.96 | 20.18 | 9,830,817 | +0.20(+1.00%) |
Feb 08, 2017 | 20.24 | 20.31 | 19.82 | 19.98 | 9,567,779 | -0.46(-2.27%) |
Feb 07, 2017 | 20.71 | 20.75 | 20.30 | 20.44 | 6,379,541 | -0.21(-1.01%) |
Feb 06, 2017 | 20.40 | 20.73 | 20.34 | 20.65 | 8,099,334 | +0.19(+0.90%) |
Feb 03, 2017 | 20.42 | 20.58 | 20.18 | 20.47 | 8,178,535 | +0.45(+2.24%) |
Feb 02, 2017 | 20.04 | 20.14 | 19.88 | 20.02 | 8,539,806 | -0.23(-1.14%) |
Feb 01, 2017 | 20.35 | 20.53 | 20.14 | 20.25 | 8,009,389 | +0.11(+0.54%) |
Jan 31, 2017 | 20.07 | 20.38 | 20.07 | 20.14 | 11,569,034 | -0.18(-0.87%) |
Jan 30, 2017 | 20.51 | 20.53 | 20.05 | 20.32 | 8,290,251 | -0.33(-1.61%) |
Jan 27, 2017 | 20.99 | 21.01 | 20.58 | 20.65 | 6,528,055 | -0.27(-1.29%) |
Jan 26, 2017 | 20.85 | 21.03 | 20.75 | 20.92 | 6,703,669 | +0.15(+0.74%) |
Jan 25, 2017 | 20.68 | 20.83 | 20.55 | 20.77 | 12,550,824 | +0.24(+1.17%) |
Jan 24, 2017 | 20.63 | 20.65 | 19.80 | 20.53 | 15,762,083 | +0.08(+0.38%) |
Jan 23, 2017 | 20.29 | 20.51 | 20.18 | 20.45 | 9,865,901 | +0.16(+0.80%) |
Jan 20, 2017 | 20.20 | 20.40 | 20.12 | 20.29 | 7,040,367 | +0.23(+1.15%) |
Jan 19, 2017 | 20.38 | 20.53 | 20.04 | 20.06 | 7,279,721 | -0.26(-1.29%) |
Jan 18, 2017 | 20.18 | 20.33 | 19.96 | 20.32 | 12,100,365 | +0.23(+1.15%) |
Jan 17, 2017 | 20.85 | 20.92 | 19.83 | 20.09 | 18,560,894 | -0.97(-4.62%) |
Jan 13, 2017 | 21.06 | 21.06 | 21.06 | 0 | +0.29(+1.41%) | |
Jan 12, 2017 | 20.82 | 20.88 | 20.48 | 20.77 | 5,864,678 | -0.14(-0.66%) |
Jan 11, 2017 | 20.71 | 20.92 | 20.59 | 20.91 | 7,644,805 | +0.02(+0.07%) |
Jan 10, 2017 | 20.72 | 21.08 | 20.63 | 20.89 | 6,788,280 | +0.24(+1.16%) |
Jan 09, 2017 | 20.63 | 20.79 | 20.47 | 20.65 | 4,947,056 | -0.08(-0.41%) |
Jan 06, 2017 | 20.71 | 20.89 | 20.54 | 20.74 | 7,895,835 | +0.18(+0.86%) |
Jan 05, 2017 | 21.05 | 21.11 | 20.49 | 20.56 | 10,411,151 | -0.60(-2.84%) |
Jan 04, 2017 | 20.92 | 21.30 | 20.88 | 21.16 | 6,027,208 | +0.29(+1.37%) |
Jan 03, 2017 | 21.09 | 21.27 | 20.70 | 20.88 | 8,252,306 | +0.06(+0.30%) |
Dec 30, 2016 | 20.82 | 20.82 | 20.82 | 0 | +0.19(+0.90%) | |
Dec 29, 2016 | 21.07 | 21.10 | 20.53 | 20.63 | 7,154,390 | -0.41(-1.94%) |
Dec 28, 2016 | 21.32 | 21.38 | 21.01 | 21.04 | 3,766,017 | -0.28(-1.30%) |
Dec 27, 2016 | 21.26 | 21.36 | 21.22 | 21.32 | 3,146,519 | +0.06(+0.29%) |
Dec 23, 2016 | 21.26 | 21.26 | 21.26 | 0 | +0.05(+0.22%) | |
Dec 22, 2016 | 21.29 | 21.33 | 21.08 | 21.21 | 4,535,201 | -0.05(-0.25%) |
Dec 21, 2016 | 21.37 | 21.38 | 21.19 | 21.26 | 4,259,419 | -0.08(-0.36%) |
Dec 20, 2016 | 21.02 | 21.41 | 20.93 | 21.34 | 7,648,293 | +0.43(+2.06%) |
Dec 19, 2016 | 20.52 | 20.93 | 20.46 | 20.91 | 9,293,231 | +0.33(+1.60%) |
Dec 16, 2016 | 20.81 | 21.06 | 20.53 | 20.58 | 13,257,137 | -0.31(-1.47%) |
Dec 15, 2016 | 20.76 | 20.98 | 20.59 | 20.89 | 9,393,552 | +0.22(+1.08%) |
Dec 14, 2016 | 20.36 | 20.97 | 20.23 | 20.66 | 12,130,910 | +0.12(+0.56%) |
Dec 13, 2016 | 20.52 | 20.64 | 20.22 | 20.55 | 7,905,762 | +0.17(+0.83%) |
Dec 12, 2016 | 20.66 | 20.72 | 20.33 | 20.38 | 9,356,751 | -0.27(-1.30%) |
Dec 09, 2016 | 20.71 | 20.73 | 20.44 | 20.65 | 8,541,011 | -0.07(-0.33%) |
Dec 08, 2016 | 20.54 | 20.82 | 20.28 | 20.72 | 10,589,182 | +0.33(+1.62%) |
Dec 07, 2016 | 20.25 | 20.41 | 20.03 | 20.39 | 10,559,187 | +0.18(+0.87%) |
Dec 06, 2016 | 20.19 | 20.23 | 19.85 | 20.21 | 8,264,745 | +0.18(+0.88%) |
Dec 05, 2016 | 20.14 | 20.20 | 19.93 | 20.03 | 7,439,045 | +0.15(+0.77%) |
Dec 02, 2016 | 20.27 | 20.30 | 19.83 | 19.88 | 11,052,256 | -0.42(-2.08%) |
Dec 01, 2016 | 20.14 | 20.50 | 20.02 | 20.30 | 9,822,082 | +0.32(+1.61%) |
Nov 30, 2016 | 19.88 | 20.13 | 19.70 | 19.98 | 15,472,242 | +0.48(+2.48%) |
Nov 29, 2016 | 19.58 | 19.75 | 19.43 | 19.50 | 8,932,477 | +0.01(+0.04%) |
Nov 28, 2016 | 19.97 | 20.10 | 19.40 | 19.49 | 12,877,135 | -0.58(-2.91%) |
Nov 25, 2016 | 20.26 | 20.28 | 20.03 | 20.07 | 4,294,066 | -0.12(-0.57%) |
Nov 23, 2016 | 20.19 | 20.19 | 20.19 | 0 | +0.12(+0.57%) | |
Nov 22, 2016 | 19.97 | 20.10 | 19.77 | 20.07 | 12,144,059 | +0.22(+1.12%) |
Nov 21, 2016 | 19.77 | 19.88 | 19.67 | 19.85 | 8,439,278 | +0.13(+0.66%) |
Nov 18, 2016 | 19.53 | 19.77 | 19.41 | 19.72 | 7,310,417 | +0.19(+0.98%) |
Nov 17, 2016 | 19.20 | 19.54 | 19.05 | 19.53 | 8,172,642 | +0.41(+2.13%) |
Nov 16, 2016 | 19.34 | 19.48 | 19.02 | 19.12 | 14,146,883 | -0.59(-3.00%) |
Nov 15, 2016 | 19.29 | 19.72 | 18.94 | 19.71 | 12,187,440 | +0.31(+1.58%) |
Nov 14, 2016 | 19.05 | 19.67 | 19.02 | 19.40 | 15,798,737 | +0.61(+3.27%) |
Nov 11, 2016 | 18.20 | 18.82 | 18.09 | 18.79 | 14,316,517 | +0.56(+3.08%) |
Nov 10, 2016 | 17.85 | 18.38 | 17.73 | 18.23 | 17,860,864 | +0.61(+3.44%) |
Nov 09, 2016 | 17.06 | 17.76 | 16.96 | 17.62 | 18,478,488 | +1.00(+6.00%) |
Nov 08, 2016 | 16.75 | 16.77 | 16.52 | 16.62 | 9,348,052 | -0.19(-1.14%) |
Nov 07, 2016 | 16.66 | 16.87 | 16.65 | 16.82 | 8,040,562 | +0.53(+3.25%) |
Nov 04, 2016 | 16.44 | 16.54 | 16.27 | 16.29 | 10,475,132 | -0.16(-0.98%) |
Nov 03, 2016 | 16.63 | 16.71 | 16.39 | 16.45 | 7,044,754 | -0.15(-0.93%) |
Nov 02, 2016 | 16.72 | 16.72 | 16.50 | 16.60 | 7,755,741 | -0.18(-1.05%) |
Nov 01, 2016 | 16.82 | 16.96 | 16.46 | 16.78 | 9,022,450 | +0.07(+0.41%) |
Oct 31, 2016 | 16.69 | 16.86 | 16.63 | 16.71 | 9,063,126 | +0.12(+0.69%) |
Oct 28, 2016 | 16.82 | 16.83 | 16.50 | 16.59 | 7,595,335 | -0.16(-0.96%) |
Oct 27, 2016 | 16.76 | 16.95 | 16.67 | 16.76 | 10,887,207 | +0.12(+0.69%) |
Oct 26, 2016 | 16.30 | 16.66 | 16.21 | 16.64 | 8,615,378 | +0.30(+1.83%) |
Oct 25, 2016 | 16.33 | 16.47 | 16.27 | 16.34 | 9,688,289 | -0.02(-0.14%) |
Oct 24, 2016 | 16.43 | 16.48 | 16.32 | 16.36 | 7,637,685 | +0.08(+0.47%) |
Oct 21, 2016 | 16.03 | 16.31 | 16.00 | 16.29 | 8,381,723 | +0.15(+0.90%) |
Oct 20, 2016 | 15.60 | 16.23 | 15.60 | 16.14 | 22,785,402 | +0.38(+2.44%) |
Oct 19, 2016 | 15.29 | 15.89 | 15.26 | 15.76 | 22,405,290 | +0.50(+3.27%) |
Oct 18, 2016 | 15.33 | 15.33 | 15.04 | 15.26 | 11,904,389 | +0.22(+1.48%) |
Oct 17, 2016 | 15.21 | 15.23 | 15.03 | 15.04 | 10,742,541 | -0.17(-1.11%) |
Oct 14, 2016 | 15.33 | 15.48 | 15.11 | 15.20 | 22,174,460 | +0.05(+0.30%) |
Oct 13, 2016 | 15.49 | 15.53 | 15.08 | 15.16 | 16,669,141 | -0.48(-3.09%) |
Oct 12, 2016 | 15.70 | 15.80 | 15.62 | 15.64 | 8,306,404 | -0.02(-0.10%) |
Oct 11, 2016 | 15.55 | 15.94 | 15.54 | 15.66 | 9,646,006 | -0.22(-1.40%) |
Oct 10, 2016 | 15.94 | 16.03 | 15.85 | 15.88 | 8,469,680 | -0.01(-0.05%) |
Oct 07, 2016 | 15.86 | 15.99 | 15.73 | 15.89 | 7,833,118 | -0.04(-0.24%) |
Oct 06, 2016 | 15.97 | 16.08 | 15.78 | 15.93 | 7,289,345 | +0.00(+0.00%) |
Oct 05, 2016 | 15.70 | 16.04 | 15.70 | 15.93 | 9,332,071 | +0.21(+1.32%) |
Oct 04, 2016 | 15.55 | 15.90 | 15.55 | 15.72 | 12,043,308 | +0.09(+0.59%) |
Oct 03, 2016 | 15.62 | 15.83 | 15.57 | 15.63 | 7,839,882 | -0.08(-0.54%) |
Sep 30, 2016 | 15.63 | 15.86 | 15.59 | 15.71 | 7,879,985 | +0.17(+1.09%) |
Sep 29, 2016 | 15.68 | 15.96 | 15.46 | 15.54 | 10,830,165 | -0.23(-1.46%) |
Sep 28, 2016 | 15.86 | 15.90 | 15.60 | 15.77 | 10,939,765 | -0.04(-0.24%) |
Sep 27, 2016 | 15.54 | 15.83 | 15.48 | 15.81 | 9,270,746 | +0.20(+1.27%) |
Sep 26, 2016 | 15.86 | 15.87 | 15.59 | 15.61 | 10,321,619 | -0.35(-2.20%) |
Sep 23, 2016 | 15.77 | 16.11 | 15.77 | 15.96 | 7,514,427 | +0.09(+0.58%) |
Sep 22, 2016 | 15.93 | 16.06 | 15.83 | 15.87 | 10,824,056 | +0.05(+0.29%) |
Sep 21, 2016 | 15.80 | 15.91 | 15.67 | 15.83 | 9,703,502 | +0.08(+0.48%) |
Sep 20, 2016 | 15.80 | 15.86 | 15.70 | 15.75 | 9,872,415 | +0.01(+0.05%) |
Sep 19, 2016 | 15.71 | 15.81 | 15.64 | 15.74 | 8,964,014 | +0.13(+0.83%) |
Sep 16, 2016 | 15.55 | 15.69 | 15.49 | 15.61 | 14,493,611 | -0.06(-0.39%) |
Sep 15, 2016 | 15.47 | 15.77 | 15.45 | 15.67 | 9,471,538 | +0.13(+0.83%) |
Sep 14, 2016 | 15.49 | 15.86 | 15.34 | 15.54 | 17,901,716 | +0.11(+0.74%) |
Sep 13, 2016 | 15.48 | 15.49 | 15.08 | 15.43 | 17,345,718 | +0.01(+0.05%) |
Sep 12, 2016 | 15.15 | 15.46 | 14.99 | 15.42 | 7,521,884 | +0.21(+1.41%) |
Sep 09, 2016 | 15.34 | 15.46 | 15.20 | 15.21 | 7,777,610 | -0.16(-1.04%) |
Sep 08, 2016 | 15.32 | 15.41 | 15.22 | 15.37 | 5,196,988 | +0.09(+0.60%) |
Sep 07, 2016 | 15.10 | 15.31 | 15.03 | 15.28 | 5,650,761 | +0.11(+0.76%) |
Sep 06, 2016 | 15.36 | 15.41 | 15.03 | 15.16 | 6,558,854 | -0.18(-1.14%) |
Sep 02, 2016 | 15.35 | 15.34 | 15.34 | 15.34 | 5,627,354 | +0.05(+0.30%) |
Sep 01, 2016 | 15.43 | 15.47 | 15.09 | 15.29 | 6,533,845 | -0.09(-0.60%) |
Aug 31, 2016 | 15.40 | 15.43 | 15.19 | 15.38 | 7,407,746 | +0.00(+0.00%) |
Aug 30, 2016 | 15.15 | 15.40 | 15.09 | 15.38 | 8,222,037 | +0.27(+1.77%) |
Aug 29, 2016 | 15.06 | 15.21 | 15.03 | 15.12 | 5,788,204 | +0.09(+0.61%) |
Aug 26, 2016 | 15.01 | 15.16 | 14.92 | 15.03 | 6,226,161 | +0.08(+0.51%) |
Aug 25, 2016 | 14.82 | 14.99 | 14.76 | 14.95 | 6,652,487 | +0.11(+0.72%) |
Aug 24, 2016 | 14.92 | 14.99 | 14.81 | 14.84 | 6,360,018 | -0.05(-0.36%) |
Aug 23, 2016 | 15.01 | 15.05 | 14.90 | 14.90 | 6,241,008 | -0.08(-0.51%) |
Aug 22, 2016 | 14.93 | 14.99 | 14.86 | 14.97 | 4,585,632 | +0.02(+0.15%) |
Aug 19, 2016 | 14.95 | 14.99 | 14.84 | 14.95 | 5,384,670 | +0.01(+0.05%) |
Aug 18, 2016 | 14.88 | 14.97 | 14.86 | 14.94 | 6,795,968 | +0.05(+0.31%) |
Aug 17, 2016 | 14.80 | 14.91 | 14.75 | 14.90 | 7,669,011 | +0.08(+0.57%) |
Aug 16, 2016 | 14.74 | 14.91 | 14.74 | 14.81 | 5,188,670 | -0.03(-0.21%) |
Aug 15, 2016 | 14.64 | 14.86 | 14.46 | 14.84 | 4,083,977 | +0.26(+1.78%) |
Aug 12, 2016 | 14.59 | 14.66 | 14.45 | 14.58 | 4,038,545 | -0.10(-0.68%) |
Aug 11, 2016 | 14.60 | 14.70 | 14.54 | 14.68 | 6,364,376 | +0.11(+0.79%) |
Aug 10, 2016 | 14.80 | 14.86 | 14.55 | 14.57 | 5,307,721 | -0.24(-1.60%) |
Aug 09, 2016 | 14.78 | 14.90 | 14.77 | 14.80 | 4,122,551 | +0.00(+0.00%) |
Aug 08, 2016 | 14.97 | 15.05 | 14.79 | 14.80 | 8,367,951 | -0.13(-0.87%) |
Aug 05, 2016 | 14.57 | 14.93 | 14.45 | 14.93 | 10,808,114 | +0.53(+3.71%) |
Aug 04, 2016 | 14.50 | 14.57 | 14.35 | 14.40 | 7,223,253 | -0.07(-0.47%) |
Aug 03, 2016 | 14.20 | 14.51 | 14.20 | 14.47 | 8,679,184 | +0.29(+2.04%) |
Aug 02, 2016 | 14.26 | 14.36 | 14.09 | 14.18 | 7,031,360 | -0.15(-1.06%) |
Aug 01, 2016 | 14.54 | 14.54 | 14.28 | 14.33 | 8,532,340 | -0.15(-1.05%) |
Jul 29, 2016 | 14.45 | 14.57 | 14.33 | 14.48 | 7,820,079 | +0.05(+0.32%) |
Jul 28, 2016 | 14.23 | 14.51 | 14.10 | 14.44 | 11,815,289 | +0.21(+1.45%) |
Jul 27, 2016 | 14.22 | 14.38 | 14.15 | 14.23 | 10,186,683 | -0.01(-0.05%) |
Jul 26, 2016 | 14.02 | 14.25 | 13.93 | 14.24 | 7,301,258 | +0.18(+1.30%) |
Jul 25, 2016 | 14.03 | 14.12 | 14.00 | 14.06 | 4,901,929 | -0.01(-0.05%) |
Jul 22, 2016 | 13.98 | 14.07 | 13.86 | 14.06 | 4,871,568 | +0.13(+0.93%) |
Jul 21, 2016 | 13.99 | 14.11 | 13.90 | 13.93 | 8,874,863 | -0.10(-0.71%) |
Jul 20, 2016 | 14.09 | 14.10 | 13.94 | 14.03 | 5,222,140 | -0.02(-0.11%) |
Jul 19, 2016 | 14.03 | 14.16 | 13.93 | 14.05 | 5,467,782 | -0.02(-0.11%) |
Jul 18, 2016 | 14.08 | 14.16 | 14.01 | 14.06 | 4,898,982 | -0.08(-0.59%) |
Jul 15, 2016 | 14.19 | 14.20 | 14.02 | 14.15 | 10,086,253 | +0.08(+0.54%) |
Jul 14, 2016 | 13.99 | 14.12 | 13.91 | 14.07 | 7,947,237 | +0.38(+2.79%) |
Jul 13, 2016 | 13.67 | 13.72 | 13.50 | 13.69 | 8,864,019 | +0.04(+0.28%) |
Jul 12, 2016 | 13.50 | 13.66 | 13.44 | 13.65 | 8,057,461 | +0.36(+2.70%) |
Jul 11, 2016 | 13.29 | 13.41 | 13.21 | 13.29 | 4,839,932 | +0.13(+0.99%) |
Jul 08, 2016 | 13.18 | 12.93 | 12.93 | 13.16 | 9,251,816 | +0.23(+1.77%) |
Jul 07, 2016 | 12.98 | 13.08 | 12.75 | 12.93 | 6,100,431 | +0.19(+1.50%) |
Jul 05, 2016 | 12.99 | 13.06 | 12.67 | 12.74 | 8,629,227 | -0.56(-4.19%) |
Jul 01, 2016 | 13.31 | 13.30 | 13.30 | 13.30 | 8,181,358 | -0.12(-0.91%) |
Jun 30, 2016 | 13.19 | 13.42 | 13.09 | 13.42 | 19,696,516 | +0.36(+2.74%) |
Jun 29, 2016 | 12.79 | 13.07 | 12.65 | 13.06 | 17,266,034 | +0.37(+2.88%) |
Jun 28, 2016 | 12.57 | 12.73 | 12.40 | 12.70 | 16,681,750 | +0.39(+3.16%) |
Jun 27, 2016 | 13.02 | 13.03 | 12.22 | 12.31 | 13,410,762 | -0.94(-7.09%) |
Jun 24, 2016 | 13.55 | 13.75 | 13.25 | 13.25 | 15,317,781 | -1.22(-8.42%) |
Jun 23, 2016 | 14.17 | 14.47 | 14.17 | 14.47 | 7,259,137 | +0.51(+3.63%) |
Jun 22, 2016 | 13.93 | 14.20 | 13.93 | 13.96 | 7,553,059 | +0.02(+0.16%) |
Jun 21, 2016 | 13.97 | 14.03 | 13.78 | 13.94 | 14,323,779 | +0.01(+0.05%) |
Jun 20, 2016 | 14.06 | 14.29 | 13.90 | 13.93 | 13,486,703 | +0.14(+1.04%) |
Jun 17, 2016 | 13.54 | 13.81 | 13.44 | 13.78 | 16,078,251 | +0.26(+1.96%) |
Jun 16, 2016 | 13.53 | 13.55 | 13.31 | 13.52 | 9,196,685 | -0.13(-0.94%) |
Jun 15, 2016 | 13.52 | 13.94 | 13.52 | 13.65 | 11,298,141 | +0.15(+1.12%) |
Jun 14, 2016 | 13.78 | 13.93 | 13.45 | 13.50 | 7,952,278 | -0.37(-2.67%) |
Jun 13, 2016 | 13.89 | 14.13 | 13.85 | 13.87 | 8,096,818 | -0.16(-1.13%) |
Jun 10, 2016 | 13.97 | 14.04 | 13.88 | 14.03 | 7,697,933 | -0.15(-1.07%) |
Jun 09, 2016 | 14.25 | 14.25 | 14.04 | 14.18 | 7,386,035 | -0.19(-1.32%) |
Jun 08, 2016 | 14.40 | 14.49 | 14.34 | 14.37 | 5,885,534 | -0.02(-0.10%) |
Jun 07, 2016 | 14.41 | 14.56 | 14.38 | 14.38 | 8,822,217 | -0.15(-1.04%) |
Jun 06, 2016 | 14.30 | 14.64 | 14.17 | 14.53 | 10,146,642 | +0.29(+2.02%) |
Jun 03, 2016 | 14.28 | 14.29 | 13.88 | 14.25 | 10,755,765 | -0.36(-2.49%) |
Jun 02, 2016 | 14.32 | 14.62 | 14.25 | 14.61 | 11,814,502 | +0.21(+1.47%) |
Jun 01, 2016 | 14.09 | 14.40 | 13.98 | 14.40 | 11,505,195 | +0.11(+0.80%) |
May 31, 2016 | 14.33 | 14.38 | 14.19 | 14.28 | 11,514,378 | +0.02(+0.11%) |
May 27, 2016 | 14.18 | 14.27 | 14.27 | 14.27 | 6,333,495 | +0.19(+1.34%) |
May 26, 2016 | 14.25 | 14.30 | 14.00 | 14.08 | 5,539,303 | -0.17(-1.17%) |
May 25, 2016 | 13.94 | 14.29 | 13.94 | 14.25 | 8,677,899 | +0.34(+2.45%) |
May 24, 2016 | 13.81 | 14.06 | 13.78 | 13.91 | 9,027,783 | +0.18(+1.32%) |
May 23, 2016 | 13.80 | 13.91 | 13.63 | 13.72 | 8,199,148 | -0.11(-0.82%) |
May 20, 2016 | 13.78 | 13.97 | 13.73 | 13.84 | 9,222,323 | +0.11(+0.77%) |
May 19, 2016 | 13.70 | 13.89 | 13.51 | 13.73 | 11,620,041 | -0.11(-0.77%) |
May 18, 2016 | 13.24 | 13.87 | 13.22 | 13.84 | 17,862,638 | +0.61(+4.58%) |
May 17, 2016 | 13.29 | 13.49 | 13.13 | 13.23 | 8,758,220 | -0.09(-0.68%) |
May 16, 2016 | 13.05 | 13.35 | 12.90 | 13.32 | 12,636,717 | +0.34(+2.62%) |
May 13, 2016 | 13.25 | 13.42 | 12.92 | 12.98 | 8,216,777 | -0.30(-2.28%) |
May 12, 2016 | 13.46 | 13.57 | 13.19 | 13.28 | 6,686,112 | -0.08(-0.57%) |
May 11, 2016 | 13.35 | 13.59 | 13.32 | 13.36 | 7,053,846 | -0.06(-0.45%) |
May 10, 2016 | 13.21 | 13.48 | 13.12 | 13.42 | 6,573,791 | +0.30(+2.31%) |
May 09, 2016 | 13.24 | 13.32 | 13.06 | 13.12 | 6,233,121 | -0.11(-0.86%) |
May 06, 2016 | 13.07 | 13.23 | 13.04 | 13.23 | 7,419,165 | -0.01(-0.06%) |
May 05, 2016 | 13.30 | 13.37 | 13.14 | 13.24 | 8,766,425 | -0.04(-0.28%) |
May 04, 2016 | 13.56 | 13.59 | 13.17 | 13.28 | 8,474,140 | -0.37(-2.72%) |
May 03, 2016 | 13.78 | 13.87 | 13.46 | 13.65 | 7,415,287 | -0.32(-2.28%) |