Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 15.48 | 15.57 | 15.27 | 15.38 | 1,942,523 | -0.11(-0.71%) |
Apr 27, 2017 | 15.36 | 15.57 | 15.27 | 15.49 | 1,708,763 | +0.14(+0.91%) |
Apr 26, 2017 | 15.20 | 15.49 | 15.20 | 15.35 | 2,046,852 | +0.20(+1.29%) |
Apr 25, 2017 | 15.28 | 15.40 | 15.15 | 15.15 | 1,485,746 | -0.04(-0.30%) |
Apr 24, 2017 | 15.17 | 15.37 | 15.03 | 15.20 | 2,966,382 | +0.21(+1.40%) |
Apr 21, 2017 | 15.24 | 15.24 | 14.84 | 14.99 | 1,580,262 | -0.25(-1.64%) |
Apr 20, 2017 | 15.30 | 15.44 | 15.15 | 15.24 | 1,266,839 | +0.04(+0.26%) |
Apr 19, 2017 | 15.03 | 15.47 | 15.00 | 15.20 | 1,272,383 | +0.16(+1.06%) |
Apr 18, 2017 | 15.07 | 15.19 | 14.91 | 15.04 | 1,401,474 | -0.16(-1.05%) |
Apr 17, 2017 | 15.32 | 15.33 | 15.05 | 15.20 | 1,701,008 | -0.13(-0.85%) |
Apr 13, 2017 | 15.18 | 15.39 | 14.98 | 15.33 | 2,118,535 | +0.15(+0.99%) |
Apr 12, 2017 | 15.10 | 15.55 | 15.08 | 15.18 | 3,218,442 | +0.05(+0.33%) |
Apr 11, 2017 | 15.35 | 15.49 | 14.62 | 15.13 | 6,846,897 | -0.27(-1.75%) |
Apr 10, 2017 | 15.06 | 15.55 | 14.97 | 15.40 | 8,236,464 | +0.42(+2.80%) |
Apr 07, 2017 | 14.40 | 15.00 | 14.31 | 14.98 | 2,788,948 | +0.55(+3.81%) |
Apr 06, 2017 | 14.23 | 14.56 | 14.16 | 14.43 | 2,521,786 | +0.24(+1.69%) |
Apr 05, 2017 | 14.38 | 14.46 | 14.05 | 14.19 | 3,942,656 | -0.16(-1.11%) |
Apr 04, 2017 | 14.53 | 14.65 | 14.19 | 14.35 | 2,212,861 | -0.19(-1.31%) |
Apr 03, 2017 | 14.83 | 14.87 | 14.49 | 14.54 | 2,240,445 | -0.24(-1.62%) |
Mar 31, 2017 | 15.01 | 15.23 | 14.61 | 14.78 | 3,574,255 | -0.23(-1.53%) |
Mar 30, 2017 | 15.12 | 15.15 | 14.87 | 15.01 | 1,461,247 | -0.10(-0.66%) |
Mar 29, 2017 | 14.47 | 15.30 | 14.41 | 15.11 | 3,490,632 | +0.70(+4.86%) |
Mar 28, 2017 | 14.75 | 14.92 | 14.32 | 14.41 | 3,412,016 | -0.43(-2.90%) |
Mar 27, 2017 | 14.25 | 14.87 | 14.20 | 14.84 | 2,631,118 | +0.47(+3.27%) |
Mar 24, 2017 | 14.51 | 14.68 | 14.25 | 14.37 | 2,189,768 | -0.19(-1.30%) |
Mar 23, 2017 | 14.50 | 14.81 | 14.50 | 14.56 | 2,282,410 | +0.04(+0.28%) |
Mar 22, 2017 | 14.54 | 14.56 | 14.23 | 14.52 | 3,347,559 | +0.03(+0.21%) |
Mar 21, 2017 | 15.08 | 15.15 | 14.34 | 14.49 | 3,522,613 | -0.56(-3.72%) |
Mar 20, 2017 | 15.12 | 15.19 | 14.96 | 15.05 | 1,389,494 | -0.08(-0.53%) |
Mar 17, 2017 | 15.30 | 15.35 | 15.09 | 15.13 | 2,290,250 | -0.23(-1.50%) |
Mar 16, 2017 | 15.58 | 15.65 | 15.18 | 15.36 | 1,390,250 | -0.23(-1.48%) |
Mar 15, 2017 | 15.29 | 15.70 | 15.21 | 15.59 | 1,552,165 | +0.33(+2.20%) |
Mar 14, 2017 | 15.12 | 15.49 | 14.76 | 15.26 | 2,546,303 | +0.04(+0.23%) |
Mar 13, 2017 | 15.33 | 15.43 | 15.09 | 15.22 | 1,763,116 | -0.18(-1.17%) |
Mar 10, 2017 | 14.90 | 15.42 | 14.85 | 15.40 | 2,597,955 | +0.59(+3.95%) |
Mar 09, 2017 | 15.06 | 15.28 | 14.68 | 14.81 | 2,073,646 | -0.21(-1.36%) |
Mar 08, 2017 | 14.95 | 15.33 | 14.90 | 15.02 | 2,850,456 | +0.05(+0.33%) |
Mar 07, 2017 | 15.34 | 15.54 | 14.70 | 14.97 | 5,563,550 | -0.53(-3.42%) |
Mar 06, 2017 | 16.01 | 16.06 | 15.38 | 15.50 | 3,222,016 | -0.61(-3.79%) |
Mar 03, 2017 | 16.10 | 16.40 | 16.03 | 16.11 | 1,912,690 | +0.01(+0.06%) |
Mar 02, 2017 | 16.18 | 16.52 | 16.00 | 16.10 | 2,576,119 | -0.05(-0.31%) |
Mar 01, 2017 | 16.17 | 16.34 | 15.68 | 16.15 | 5,440,964 | +0.10(+0.62%) |
Feb 28, 2017 | 16.36 | 16.51 | 15.90 | 16.05 | 5,558,192 | -0.43(-2.61%) |
Feb 27, 2017 | 16.70 | 17.11 | 16.16 | 16.48 | 8,753,172 | -0.97(-5.56%) |
Feb 24, 2017 | 16.98 | 17.69 | 16.95 | 17.45 | 3,923,580 | +0.30(+1.75%) |
Feb 23, 2017 | 17.08 | 17.33 | 16.93 | 17.15 | 2,734,889 | +0.11(+0.65%) |
Feb 22, 2017 | 17.16 | 17.44 | 17.04 | 17.04 | 1,791,667 | -0.15(-0.87%) |
Feb 21, 2017 | 16.96 | 17.27 | 16.88 | 17.19 | 2,426,453 | +0.23(+1.33%) |
Feb 17, 2017 | 16.96 | 16.96 | 16.96 | 0 | -0.05(-0.32%) | |
Feb 16, 2017 | 17.40 | 17.45 | 16.83 | 17.02 | 2,207,163 | -0.31(-1.79%) |
Feb 15, 2017 | 16.72 | 17.45 | 16.59 | 17.33 | 2,943,680 | +0.55(+3.28%) |
Feb 14, 2017 | 16.46 | 16.96 | 16.40 | 16.78 | 2,886,688 | +0.37(+2.25%) |
Feb 13, 2017 | 16.39 | 16.50 | 16.26 | 16.41 | 1,367,042 | +0.08(+0.49%) |
Feb 10, 2017 | 16.80 | 16.99 | 16.21 | 16.33 | 1,636,762 | -0.41(-2.45%) |
Feb 09, 2017 | 16.76 | 17.07 | 16.56 | 16.74 | 1,515,468 | +0.00(+0.00%) |
Feb 08, 2017 | 16.49 | 16.75 | 16.34 | 16.74 | 1,775,977 | +0.11(+0.66%) |
Feb 07, 2017 | 16.92 | 16.99 | 16.60 | 16.63 | 1,641,829 | -0.23(-1.36%) |
Feb 06, 2017 | 16.74 | 16.98 | 16.65 | 16.86 | 1,232,156 | +0.01(+0.06%) |
Feb 03, 2017 | 16.82 | 16.93 | 16.45 | 16.85 | 1,991,968 | +0.25(+1.51%) |
Feb 02, 2017 | 16.53 | 16.77 | 16.20 | 16.60 | 2,050,809 | +0.09(+0.55%) |
Feb 01, 2017 | 16.38 | 16.58 | 16.15 | 16.51 | 2,059,204 | +0.14(+0.86%) |
Jan 31, 2017 | 15.43 | 16.45 | 15.28 | 16.37 | 3,190,666 | +0.84(+5.41%) |
Jan 30, 2017 | 15.85 | 15.85 | 15.46 | 15.53 | 3,010,572 | -0.43(-2.69%) |
Jan 27, 2017 | 15.93 | 16.20 | 15.64 | 15.96 | 3,829,074 | +0.10(+0.63%) |
Jan 26, 2017 | 16.21 | 16.42 | 15.77 | 15.86 | 4,157,585 | -0.48(-2.94%) |
Jan 25, 2017 | 16.58 | 16.61 | 16.16 | 16.34 | 1,998,377 | -0.16(-0.97%) |
Jan 24, 2017 | 16.52 | 16.62 | 16.27 | 16.50 | 2,607,632 | +0.03(+0.18%) |
Jan 23, 2017 | 16.74 | 16.94 | 16.27 | 16.47 | 2,559,023 | -0.33(-1.96%) |
Jan 20, 2017 | 16.95 | 17.11 | 16.75 | 16.80 | 1,770,271 | -0.06(-0.36%) |
Jan 19, 2017 | 17.23 | 17.35 | 16.86 | 16.86 | 1,435,815 | -0.26(-1.52%) |
Jan 18, 2017 | 16.82 | 17.14 | 16.63 | 17.12 | 2,378,287 | +0.37(+2.21%) |
Jan 17, 2017 | 17.23 | 17.23 | 16.63 | 16.75 | 2,781,718 | -0.68(-3.90%) |
Jan 13, 2017 | 17.43 | 17.43 | 17.43 | 0 | +0.11(+0.64%) | |
Jan 12, 2017 | 17.19 | 17.39 | 16.75 | 17.32 | 2,208,278 | +0.01(+0.06%) |
Jan 11, 2017 | 18.13 | 18.19 | 16.88 | 17.31 | 5,543,665 | -0.78(-4.31%) |
Jan 10, 2017 | 17.89 | 18.31 | 17.57 | 18.09 | 3,590,556 | +0.34(+1.92%) |
Jan 09, 2017 | 17.62 | 17.96 | 17.32 | 17.75 | 2,550,558 | +0.23(+1.31%) |
Jan 06, 2017 | 17.17 | 17.65 | 17.02 | 17.52 | 3,264,405 | +0.45(+2.64%) |
Jan 05, 2017 | 17.29 | 17.49 | 16.75 | 17.07 | 2,605,557 | -0.21(-1.22%) |
Jan 04, 2017 | 16.96 | 17.70 | 16.91 | 17.28 | 4,111,130 | +0.39(+2.31%) |
Jan 03, 2017 | 16.27 | 16.99 | 16.27 | 16.89 | 3,682,934 | +0.71(+4.39%) |
Dec 30, 2016 | 16.18 | 16.18 | 16.18 | 0 | -0.02(-0.12%) | |
Dec 29, 2016 | 16.27 | 16.58 | 16.15 | 16.20 | 1,457,339 | -0.07(-0.43%) |
Dec 28, 2016 | 16.85 | 16.91 | 16.23 | 16.27 | 2,011,767 | -0.52(-3.10%) |
Dec 27, 2016 | 17.06 | 17.15 | 16.73 | 16.79 | 2,043,924 | -0.23(-1.35%) |
Dec 23, 2016 | 17.02 | 17.02 | 17.02 | 0 | +1.01(+6.31%) | |
Dec 22, 2016 | 16.02 | 16.27 | 15.82 | 16.01 | 2,143,457 | +0.01(+0.06%) |
Dec 21, 2016 | 15.97 | 16.25 | 15.87 | 16.00 | 1,694,785 | +0.10(+0.63%) |
Dec 20, 2016 | 16.13 | 16.33 | 15.89 | 15.90 | 2,440,006 | -0.17(-1.06%) |
Dec 19, 2016 | 16.15 | 16.69 | 15.90 | 16.07 | 4,093,754 | -0.37(-2.25%) |
Dec 16, 2016 | 16.14 | 17.46 | 15.94 | 16.44 | 18,335,582 | +1.51(+10.11%) |
Dec 15, 2016 | 15.09 | 15.25 | 14.58 | 14.93 | 4,640,588 | -0.17(-1.13%) |
Dec 14, 2016 | 14.90 | 15.34 | 14.70 | 15.10 | 8,079,551 | +0.15(+1.00%) |
Dec 13, 2016 | 14.66 | 15.05 | 14.47 | 14.95 | 5,674,579 | +0.40(+2.75%) |
Dec 12, 2016 | 14.79 | 14.83 | 14.16 | 14.55 | 6,409,035 | -0.28(-1.89%) |
Dec 09, 2016 | 14.85 | 15.63 | 14.65 | 14.83 | 10,491,175 | -0.20(-1.33%) |
Dec 08, 2016 | 15.96 | 16.18 | 15.00 | 15.03 | 29,458,332 | -4.36(-22.49%) |
Dec 07, 2016 | 19.58 | 20.03 | 19.25 | 19.39 | 4,443,999 | -0.82(-4.06%) |
Dec 06, 2016 | 19.80 | 20.25 | 19.49 | 20.21 | 2,094,548 | +0.54(+2.75%) |
Dec 05, 2016 | 20.10 | 20.35 | 19.56 | 19.67 | 1,778,602 | -0.23(-1.16%) |
Dec 02, 2016 | 19.52 | 20.35 | 19.29 | 19.90 | 2,191,768 | +0.47(+2.42%) |
Dec 01, 2016 | 19.94 | 19.99 | 19.12 | 19.43 | 2,652,360 | -0.37(-1.87%) |
Nov 30, 2016 | 21.30 | 21.32 | 19.30 | 19.80 | 5,137,654 | -1.25(-5.94%) |
Nov 29, 2016 | 21.13 | 21.32 | 20.70 | 21.05 | 2,596,636 | -0.13(-0.61%) |
Nov 28, 2016 | 21.95 | 21.98 | 21.03 | 21.18 | 2,260,719 | -0.31(-1.44%) |
Nov 25, 2016 | 21.75 | 21.75 | 21.32 | 21.49 | 630,634 | -0.21(-0.97%) |
Nov 23, 2016 | 21.70 | 21.70 | 21.70 | 0 | +0.50(+2.36%) | |
Nov 22, 2016 | 21.47 | 21.54 | 20.67 | 21.20 | 1,757,109 | -0.25(-1.17%) |
Nov 21, 2016 | 21.40 | 21.63 | 21.06 | 21.45 | 1,689,061 | +0.04(+0.19%) |
Nov 18, 2016 | 21.74 | 21.79 | 21.31 | 21.41 | 2,996,721 | -0.20(-0.93%) |
Nov 17, 2016 | 21.31 | 21.68 | 20.78 | 21.61 | 3,274,427 | +0.48(+2.27%) |
Nov 16, 2016 | 20.75 | 21.57 | 20.70 | 21.13 | 4,375,398 | +0.27(+1.29%) |
Nov 15, 2016 | 20.50 | 21.02 | 20.13 | 20.86 | 2,747,747 | +0.40(+1.96%) |
Nov 14, 2016 | 20.60 | 20.70 | 20.03 | 20.46 | 3,261,915 | +0.16(+0.79%) |
Nov 11, 2016 | 19.61 | 20.55 | 19.47 | 20.30 | 4,345,416 | +0.43(+2.16%) |
Nov 10, 2016 | 19.39 | 19.99 | 18.94 | 19.87 | 4,373,095 | +1.17(+6.26%) |
Nov 09, 2016 | 18.28 | 19.95 | 18.25 | 18.70 | 6,303,004 | +1.30(+7.47%) |
Nov 08, 2016 | 16.52 | 17.86 | 16.52 | 17.40 | 3,595,905 | +0.24(+1.40%) |
Nov 07, 2016 | 15.75 | 17.64 | 15.60 | 17.16 | 7,103,970 | +2.11(+14.02%) |
Nov 04, 2016 | 15.04 | 15.70 | 14.96 | 15.05 | 4,055,485 | +0.03(+0.20%) |
Nov 03, 2016 | 16.20 | 16.35 | 14.90 | 15.02 | 6,631,322 | -1.16(-7.17%) |
Nov 02, 2016 | 16.81 | 16.96 | 16.18 | 16.18 | 2,835,499 | -0.73(-4.32%) |
Nov 01, 2016 | 16.69 | 17.28 | 16.34 | 16.91 | 3,595,256 | +0.19(+1.14%) |
Oct 31, 2016 | 17.75 | 17.80 | 16.66 | 16.72 | 3,373,876 | -1.13(-6.33%) |
Oct 28, 2016 | 18.23 | 18.34 | 17.70 | 17.85 | 2,960,552 | -0.49(-2.67%) |
Oct 27, 2016 | 18.31 | 18.87 | 18.14 | 18.34 | 2,655,045 | +0.20(+1.13%) |
Oct 26, 2016 | 18.61 | 18.83 | 18.07 | 18.14 | 2,023,209 | -0.17(-0.96%) |
Oct 25, 2016 | 17.84 | 18.72 | 17.83 | 18.31 | 4,544,460 | +0.44(+2.46%) |
Oct 24, 2016 | 17.63 | 18.19 | 17.43 | 17.87 | 2,167,770 | +0.37(+2.11%) |
Oct 21, 2016 | 17.90 | 17.97 | 17.47 | 17.50 | 2,026,011 | -0.52(-2.89%) |
Oct 20, 2016 | 17.80 | 18.34 | 17.73 | 18.02 | 2,007,295 | +0.16(+0.90%) |
Oct 19, 2016 | 18.01 | 18.18 | 17.83 | 17.86 | 1,858,516 | -0.18(-1.00%) |
Oct 18, 2016 | 17.69 | 18.22 | 17.67 | 18.04 | 1,794,647 | +0.48(+2.73%) |
Oct 17, 2016 | 17.47 | 17.64 | 17.32 | 17.56 | 1,839,827 | +0.04(+0.23%) |
Oct 14, 2016 | 18.01 | 18.18 | 17.50 | 17.52 | 1,877,652 | -0.40(-2.23%) |
Oct 13, 2016 | 17.43 | 18.57 | 17.35 | 17.92 | 2,577,197 | +0.25(+1.41%) |
Oct 12, 2016 | 18.08 | 18.20 | 17.60 | 17.67 | 3,068,012 | -0.58(-3.18%) |
Oct 11, 2016 | 18.21 | 18.72 | 18.04 | 18.25 | 7,892,131 | -1.27(-6.51%) |
Oct 10, 2016 | 18.87 | 19.60 | 18.80 | 19.52 | 2,295,130 | +0.79(+4.22%) |
Oct 07, 2016 | 18.94 | 19.09 | 18.48 | 18.73 | 1,988,610 | -0.23(-1.21%) |
Oct 06, 2016 | 19.10 | 19.26 | 18.68 | 18.96 | 1,662,521 | -0.29(-1.51%) |
Oct 05, 2016 | 18.83 | 19.52 | 18.77 | 19.25 | 2,041,278 | +0.40(+2.12%) |
Oct 04, 2016 | 18.79 | 19.14 | 18.66 | 18.85 | 1,794,221 | +0.08(+0.43%) |
Oct 03, 2016 | 18.12 | 18.80 | 17.85 | 18.77 | 2,224,616 | +0.64(+3.53%) |
Sep 30, 2016 | 17.82 | 18.32 | 17.64 | 18.13 | 2,953,809 | +0.36(+2.03%) |
Sep 29, 2016 | 18.78 | 18.91 | 17.76 | 17.77 | 4,683,116 | -1.01(-5.38%) |
Sep 28, 2016 | 18.97 | 19.03 | 18.52 | 18.78 | 2,424,507 | -0.08(-0.42%) |
Sep 27, 2016 | 18.67 | 19.11 | 18.50 | 18.86 | 2,430,704 | +0.04(+0.21%) |
Sep 26, 2016 | 19.24 | 19.41 | 18.75 | 18.82 | 1,267,835 | -0.61(-3.14%) |
Sep 23, 2016 | 19.32 | 19.85 | 19.21 | 19.43 | 2,149,666 | +0.02(+0.10%) |
Sep 22, 2016 | 19.29 | 19.45 | 19.03 | 19.41 | 1,981,764 | +0.24(+1.25%) |
Sep 21, 2016 | 18.91 | 19.25 | 18.66 | 19.17 | 1,894,236 | +0.26(+1.37%) |
Sep 20, 2016 | 19.24 | 19.31 | 18.79 | 18.91 | 2,476,593 | -0.21(-1.10%) |
Sep 19, 2016 | 19.32 | 19.64 | 18.99 | 19.12 | 2,099,687 | -0.16(-0.83%) |
Sep 16, 2016 | 19.49 | 19.49 | 18.84 | 19.28 | 4,516,104 | -0.30(-1.53%) |
Sep 15, 2016 | 19.65 | 19.91 | 19.27 | 19.58 | 2,896,052 | -0.05(-0.25%) |
Sep 14, 2016 | 19.17 | 20.00 | 19.13 | 19.63 | 4,242,999 | +0.47(+2.45%) |
Sep 13, 2016 | 18.90 | 19.30 | 18.68 | 19.16 | 5,546,138 | +0.27(+1.43%) |
Sep 12, 2016 | 17.20 | 19.05 | 17.13 | 18.89 | 5,440,908 | +1.63(+9.44%) |
Sep 09, 2016 | 17.70 | 17.94 | 17.26 | 17.26 | 2,744,547 | -0.59(-3.31%) |
Sep 08, 2016 | 17.75 | 18.11 | 17.64 | 17.85 | 2,076,968 | +0.02(+0.11%) |
Sep 07, 2016 | 17.96 | 18.29 | 17.64 | 17.83 | 3,449,380 | -0.07(-0.39%) |
Sep 06, 2016 | 17.80 | 18.35 | 17.79 | 17.90 | 3,147,568 | +0.06(+0.34%) |
Sep 02, 2016 | 18.71 | 17.84 | 17.84 | 17.84 | 4,357,700 | -0.78(-4.19%) |
Sep 01, 2016 | 18.72 | 18.97 | 18.46 | 18.62 | 1,747,614 | -0.18(-0.96%) |
Aug 31, 2016 | 18.93 | 19.08 | 18.60 | 18.80 | 2,267,335 | -0.21(-1.10%) |
Aug 30, 2016 | 18.84 | 19.27 | 18.81 | 19.01 | 4,041,093 | +0.17(+0.90%) |
Aug 29, 2016 | 19.36 | 19.72 | 18.79 | 18.84 | 3,773,934 | -0.59(-3.04%) |
Aug 26, 2016 | 19.17 | 19.52 | 19.05 | 19.43 | 5,596,262 | +0.25(+1.30%) |
Aug 25, 2016 | 20.30 | 20.66 | 18.99 | 19.18 | 6,604,419 | -0.91(-4.53%) |
Aug 24, 2016 | 22.31 | 22.77 | 19.88 | 20.09 | 7,854,556 | -2.30(-10.27%) |
Aug 23, 2016 | 22.73 | 22.78 | 22.20 | 22.39 | 2,856,582 | -0.15(-0.67%) |
Aug 22, 2016 | 22.82 | 23.08 | 22.38 | 22.54 | 3,653,375 | -0.28(-1.23%) |
Aug 19, 2016 | 23.05 | 23.24 | 22.64 | 22.82 | 3,385,728 | -0.34(-1.47%) |
Aug 18, 2016 | 22.60 | 23.22 | 22.30 | 23.16 | 2,956,768 | +0.55(+2.43%) |
Aug 17, 2016 | 23.12 | 23.12 | 22.06 | 22.61 | 3,787,083 | -0.22(-0.96%) |
Aug 16, 2016 | 23.02 | 23.11 | 22.73 | 22.83 | 3,235,276 | -0.28(-1.21%) |
Aug 15, 2016 | 23.30 | 23.44 | 22.78 | 23.11 | 2,957,439 | -0.08(-0.34%) |
Aug 12, 2016 | 23.00 | 23.21 | 22.75 | 23.19 | 3,086,840 | +0.11(+0.48%) |
Aug 11, 2016 | 22.28 | 23.23 | 22.02 | 23.08 | 4,722,320 | +0.70(+3.13%) |
Aug 10, 2016 | 22.52 | 22.80 | 21.86 | 22.38 | 5,425,237 | -0.22(-0.97%) |
Aug 09, 2016 | 21.07 | 22.74 | 20.92 | 22.60 | 8,244,621 | +1.64(+7.82%) |
Aug 08, 2016 | 22.00 | 22.39 | 20.85 | 20.96 | 12,078,701 | +0.86(+4.28%) |
Aug 05, 2016 | 19.61 | 20.12 | 19.35 | 20.10 | 4,801,396 | +0.64(+3.29%) |
Aug 04, 2016 | 19.77 | 20.09 | 19.33 | 19.46 | 4,882,048 | -0.30(-1.52%) |
Aug 03, 2016 | 19.33 | 19.78 | 19.09 | 19.76 | 3,665,300 | +0.33(+1.70%) |
Aug 02, 2016 | 20.00 | 20.03 | 18.97 | 19.43 | 6,731,447 | +0.54(+2.86%) |
Aug 01, 2016 | 19.38 | 19.89 | 17.38 | 18.89 | 9,363,416 | -0.40(-2.07%) |
Jul 29, 2016 | 19.56 | 19.86 | 19.24 | 19.29 | 2,500,542 | -0.33(-1.68%) |
Jul 28, 2016 | 19.93 | 19.96 | 19.36 | 19.62 | 1,974,544 | -0.23(-1.16%) |
Jul 27, 2016 | 19.12 | 19.98 | 19.12 | 19.85 | 2,869,400 | +0.75(+3.93%) |
Jul 26, 2016 | 18.64 | 19.11 | 18.41 | 19.10 | 1,811,817 | +0.37(+1.98%) |
Jul 25, 2016 | 18.83 | 19.01 | 18.43 | 18.73 | 3,031,308 | -0.13(-0.69%) |
Jul 22, 2016 | 19.19 | 19.19 | 18.73 | 18.86 | 1,902,007 | -0.21(-1.10%) |
Jul 21, 2016 | 19.26 | 19.59 | 18.70 | 19.07 | 2,805,899 | -0.09(-0.47%) |
Jul 20, 2016 | 18.79 | 19.20 | 18.30 | 19.16 | 3,248,279 | +0.49(+2.62%) |
Jul 19, 2016 | 18.95 | 19.20 | 18.55 | 18.67 | 2,202,459 | -0.35(-1.84%) |
Jul 18, 2016 | 19.00 | 19.19 | 18.85 | 19.02 | 1,875,521 | -0.10(-0.52%) |
Jul 15, 2016 | 18.83 | 19.25 | 18.75 | 19.12 | 2,775,735 | +0.43(+2.30%) |
Jul 14, 2016 | 18.70 | 18.74 | 18.05 | 18.69 | 2,739,012 | +0.34(+1.85%) |
Jul 13, 2016 | 19.10 | 19.38 | 18.32 | 18.35 | 3,883,567 | -0.54(-2.86%) |
Jul 12, 2016 | 19.34 | 19.38 | 18.85 | 18.89 | 4,354,377 | -0.23(-1.20%) |
Jul 11, 2016 | 19.20 | 19.41 | 18.84 | 19.12 | 5,117,595 | +0.41(+2.19%) |
Jul 08, 2016 | 18.38 | 18.80 | 18.19 | 18.71 | 3,345,479 | +0.52(+2.86%) |
Jul 07, 2016 | 17.87 | 18.21 | 17.67 | 18.19 | 4,161,947 | +1.47(+8.79%) |
Jul 05, 2016 | 16.71 | 16.84 | 16.18 | 16.72 | 2,837,868 | -0.10(-0.59%) |
Jul 01, 2016 | 16.39 | 16.82 | 16.82 | 16.82 | 2,732,500 | +0.35(+2.13%) |
Jun 30, 2016 | 16.94 | 17.00 | 16.25 | 16.47 | 3,701,670 | -0.28(-1.67%) |
Jun 29, 2016 | 15.95 | 16.93 | 15.83 | 16.75 | 3,700,512 | +1.08(+6.89%) |
Jun 28, 2016 | 15.56 | 15.96 | 15.27 | 15.67 | 3,954,812 | +0.64(+4.26%) |
Jun 27, 2016 | 16.03 | 16.19 | 14.77 | 15.03 | 5,641,533 | -1.22(-7.51%) |
Jun 24, 2016 | 16.64 | 17.37 | 16.00 | 16.25 | 23,493,360 | -1.19(-6.82%) |
Jun 23, 2016 | 17.04 | 17.45 | 16.91 | 17.44 | 3,903,538 | +0.66(+3.90%) |
Jun 22, 2016 | 16.74 | 17.34 | 16.60 | 16.79 | 2,870,466 | +0.05(+0.27%) |
Jun 21, 2016 | 16.80 | 16.99 | 16.32 | 16.74 | 2,753,473 | -0.06(-0.36%) |
Jun 20, 2016 | 16.87 | 17.16 | 16.38 | 16.80 | 3,746,688 | +0.24(+1.45%) |
Jun 17, 2016 | 17.45 | 17.46 | 16.51 | 16.56 | 3,777,370 | -0.87(-4.99%) |
Jun 16, 2016 | 17.29 | 17.47 | 16.83 | 17.43 | 2,115,816 | -0.02(-0.11%) |
Jun 15, 2016 | 17.80 | 17.89 | 17.41 | 17.45 | 2,148,613 | -0.18(-1.02%) |
Jun 14, 2016 | 17.35 | 17.93 | 17.08 | 17.63 | 2,451,955 | +0.26(+1.50%) |
Jun 13, 2016 | 17.87 | 18.26 | 17.32 | 17.37 | 2,489,583 | -0.51(-2.85%) |
Jun 10, 2016 | 18.24 | 18.27 | 17.75 | 17.88 | 2,587,579 | -0.65(-3.51%) |
Jun 09, 2016 | 18.36 | 18.88 | 18.23 | 18.53 | 2,718,852 | -0.01(-0.05%) |
Jun 08, 2016 | 18.53 | 18.78 | 18.20 | 18.54 | 2,235,377 | +0.08(+0.43%) |
Jun 07, 2016 | 18.29 | 18.62 | 18.04 | 18.46 | 3,082,343 | -0.36(-1.91%) |
Jun 06, 2016 | 18.33 | 18.82 | 17.81 | 18.82 | 5,414,156 | +1.01(+5.67%) |
Jun 03, 2016 | 17.70 | 18.00 | 17.23 | 17.81 | 3,052,158 | -0.08(-0.45%) |
Jun 02, 2016 | 17.43 | 18.14 | 17.36 | 17.89 | 4,744,528 | +0.39(+2.23%) |
Jun 01, 2016 | 17.09 | 17.85 | 16.80 | 17.50 | 3,689,896 | +0.27(+1.57%) |
May 31, 2016 | 16.69 | 17.29 | 16.69 | 17.23 | 3,220,954 | +0.63(+3.80%) |
May 27, 2016 | 16.42 | 16.60 | 16.60 | 16.60 | 2,144,500 | +0.28(+1.72%) |
May 26, 2016 | 16.21 | 16.40 | 15.90 | 16.32 | 3,008,875 | +0.16(+0.99%) |
May 25, 2016 | 15.56 | 16.20 | 15.35 | 16.16 | 4,783,604 | +0.72(+4.66%) |
May 24, 2016 | 15.45 | 15.56 | 15.20 | 15.44 | 2,515,737 | +0.14(+0.92%) |
May 23, 2016 | 15.19 | 15.50 | 15.02 | 15.30 | 2,760,413 | +0.11(+0.72%) |
May 20, 2016 | 14.49 | 15.24 | 14.26 | 15.19 | 3,340,731 | +0.58(+3.97%) |
May 19, 2016 | 15.23 | 15.77 | 14.50 | 14.61 | 4,090,824 | -0.72(-4.70%) |
May 18, 2016 | 15.09 | 15.65 | 14.92 | 15.33 | 4,529,220 | +0.15(+0.99%) |
May 17, 2016 | 14.83 | 15.66 | 14.83 | 15.18 | 4,503,767 | +0.33(+2.22%) |
May 16, 2016 | 14.28 | 14.95 | 14.14 | 14.85 | 4,184,837 | +0.77(+5.47%) |
May 13, 2016 | 13.50 | 14.48 | 13.48 | 14.08 | 4,114,136 | +0.51(+3.76%) |
May 12, 2016 | 14.10 | 14.23 | 13.37 | 13.57 | 6,158,436 | -0.45(-3.21%) |
May 11, 2016 | 14.58 | 14.65 | 14.01 | 14.02 | 4,394,133 | -0.68(-4.63%) |
May 10, 2016 | 15.50 | 15.54 | 14.52 | 14.70 | 6,039,575 | -0.57(-3.73%) |
May 09, 2016 | 14.44 | 15.96 | 14.44 | 15.27 | 11,415,710 | +1.86(+13.87%) |
May 06, 2016 | 13.95 | 14.16 | 13.28 | 13.41 | 9,210,760 | -1.18(-8.09%) |
May 05, 2016 | 14.85 | 14.96 | 14.36 | 14.59 | 3,278,085 | -0.14(-0.95%) |
May 04, 2016 | 15.00 | 15.36 | 14.65 | 14.73 | 2,354,003 | -0.50(-3.28%) |
May 03, 2016 | 14.89 | 15.83 | 14.59 | 15.23 | 3,124,920 | -0.08(-0.52%) |