Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 20.35 | 20.35 | 20.11 | 20.14 | 1,363,626 | -0.27(-1.31%) |
Apr 27, 2017 | 20.39 | 20.50 | 20.33 | 20.41 | 709,982 | +0.07(+0.32%) |
Apr 26, 2017 | 20.23 | 20.45 | 20.21 | 20.35 | 942,762 | +0.12(+0.58%) |
Apr 25, 2017 | 20.34 | 20.40 | 20.22 | 20.23 | 937,851 | -0.01(-0.05%) |
Apr 24, 2017 | 20.24 | 20.32 | 20.11 | 20.24 | 1,130,327 | +0.28(+1.41%) |
Apr 21, 2017 | 20.04 | 20.04 | 19.82 | 19.96 | 1,317,016 | -0.14(-0.68%) |
Apr 20, 2017 | 19.78 | 20.17 | 19.71 | 20.09 | 1,254,410 | +0.40(+2.03%) |
Apr 19, 2017 | 19.91 | 19.96 | 19.64 | 19.69 | 1,794,582 | -0.18(-0.92%) |
Apr 18, 2017 | 20.12 | 20.41 | 19.78 | 19.88 | 2,277,569 | +0.19(+0.95%) |
Apr 17, 2017 | 19.40 | 19.69 | 19.40 | 19.69 | 1,067,537 | +0.29(+1.48%) |
Apr 13, 2017 | 19.53 | 19.60 | 19.40 | 19.40 | 1,127,185 | -0.15(-0.77%) |
Apr 12, 2017 | 19.74 | 19.85 | 19.51 | 19.55 | 1,197,028 | -0.24(-1.21%) |
Apr 11, 2017 | 19.65 | 19.80 | 19.52 | 19.79 | 1,504,318 | +0.09(+0.48%) |
Apr 10, 2017 | 19.63 | 19.77 | 19.62 | 19.70 | 1,371,661 | +0.07(+0.33%) |
Apr 07, 2017 | 19.54 | 19.68 | 19.51 | 19.63 | 1,936,490 | -0.01(-0.05%) |
Apr 06, 2017 | 19.51 | 19.70 | 19.38 | 19.64 | 1,024,017 | +0.14(+0.70%) |
Apr 05, 2017 | 19.65 | 19.75 | 19.49 | 19.51 | 1,780,553 | -0.04(-0.19%) |
Apr 04, 2017 | 19.39 | 19.60 | 19.30 | 19.54 | 1,463,032 | +0.11(+0.58%) |
Apr 03, 2017 | 19.63 | 19.70 | 19.43 | 19.43 | 1,580,979 | -0.16(-0.81%) |
Mar 31, 2017 | 19.76 | 19.76 | 19.57 | 19.59 | 1,743,917 | -0.16(-0.78%) |
Mar 30, 2017 | 19.84 | 19.86 | 19.73 | 19.75 | 1,205,152 | -0.14(-0.71%) |
Mar 29, 2017 | 19.98 | 20.00 | 19.87 | 19.89 | 1,001,692 | -0.10(-0.52%) |
Mar 28, 2017 | 19.90 | 20.03 | 19.84 | 19.99 | 1,232,764 | +0.03(+0.16%) |
Mar 27, 2017 | 19.76 | 19.99 | 19.70 | 19.96 | 897,506 | -0.05(-0.26%) |
Mar 24, 2017 | 20.00 | 20.07 | 19.89 | 20.01 | 750,802 | +0.06(+0.28%) |
Mar 23, 2017 | 19.97 | 20.13 | 19.94 | 19.95 | 776,817 | -0.03(-0.14%) |
Mar 22, 2017 | 19.96 | 20.04 | 19.80 | 19.98 | 1,166,451 | +0.00(+0.02%) |
Mar 21, 2017 | 20.40 | 20.40 | 19.96 | 19.98 | 1,176,839 | -0.34(-1.69%) |
Mar 20, 2017 | 20.52 | 20.54 | 20.30 | 20.32 | 789,576 | -0.23(-1.12%) |
Mar 17, 2017 | 20.44 | 20.60 | 20.31 | 20.55 | 2,310,403 | +0.13(+0.62%) |
Mar 16, 2017 | 20.45 | 20.53 | 20.38 | 20.42 | 437,547 | -0.01(-0.07%) |
Mar 15, 2017 | 20.29 | 20.47 | 20.26 | 20.44 | 1,094,984 | +0.15(+0.74%) |
Mar 14, 2017 | 20.25 | 20.32 | 20.23 | 20.29 | 766,135 | -0.03(-0.16%) |
Mar 13, 2017 | 20.24 | 20.38 | 20.24 | 20.32 | 657,351 | +0.03(+0.14%) |
Mar 10, 2017 | 20.29 | 20.35 | 20.19 | 20.29 | 870,026 | +0.09(+0.46%) |
Mar 09, 2017 | 20.14 | 20.23 | 20.12 | 20.20 | 924,765 | +0.05(+0.26%) |
Mar 08, 2017 | 20.32 | 20.37 | 20.13 | 20.14 | 948,374 | -0.11(-0.56%) |
Mar 07, 2017 | 20.29 | 20.34 | 20.16 | 20.26 | 1,203,715 | -0.05(-0.23%) |
Mar 06, 2017 | 20.34 | 20.42 | 20.27 | 20.30 | 873,576 | -0.17(-0.83%) |
Mar 03, 2017 | 20.23 | 20.48 | 20.23 | 20.47 | 1,209,286 | +0.21(+1.04%) |
Mar 02, 2017 | 20.59 | 20.59 | 20.25 | 20.26 | 1,006,629 | -0.34(-1.64%) |
Mar 01, 2017 | 20.44 | 20.64 | 20.35 | 20.60 | 2,096,640 | +0.36(+1.79%) |
Feb 28, 2017 | 20.28 | 20.45 | 20.23 | 20.24 | 1,579,921 | -0.20(-0.96%) |
Feb 27, 2017 | 20.36 | 20.48 | 20.33 | 20.44 | 1,103,751 | +0.05(+0.23%) |
Feb 24, 2017 | 20.17 | 20.39 | 20.12 | 20.39 | 1,190,349 | +0.13(+0.63%) |
Feb 23, 2017 | 20.24 | 20.34 | 20.18 | 20.26 | 1,068,283 | -0.00(-0.02%) |
Feb 22, 2017 | 20.27 | 20.41 | 20.18 | 20.27 | 1,257,415 | -0.08(-0.39%) |
Feb 21, 2017 | 20.56 | 20.59 | 20.33 | 20.35 | 971,035 | -0.25(-1.23%) |
Feb 17, 2017 | 20.60 | 20.60 | 20.60 | 0 | +0.05(+0.25%) | |
Feb 16, 2017 | 20.41 | 20.56 | 20.37 | 20.55 | 838,293 | +0.13(+0.64%) |
Feb 15, 2017 | 20.20 | 20.42 | 20.19 | 20.42 | 1,452,782 | +0.18(+0.88%) |
Feb 14, 2017 | 20.17 | 20.32 | 20.06 | 20.24 | 1,317,510 | -0.02(-0.09%) |
Feb 13, 2017 | 20.20 | 20.28 | 20.06 | 20.26 | 1,375,812 | +0.08(+0.37%) |
Feb 10, 2017 | 19.87 | 20.22 | 19.80 | 20.18 | 1,883,551 | +0.39(+1.99%) |
Feb 09, 2017 | 19.67 | 19.90 | 19.61 | 19.79 | 1,966,995 | +0.12(+0.60%) |
Feb 08, 2017 | 19.71 | 19.72 | 19.57 | 19.67 | 1,259,891 | -0.06(-0.29%) |
Feb 07, 2017 | 19.84 | 19.93 | 19.72 | 19.73 | 1,317,522 | -0.09(-0.47%) |
Feb 06, 2017 | 19.89 | 19.96 | 19.76 | 19.82 | 1,111,480 | -0.15(-0.75%) |
Feb 03, 2017 | 19.98 | 19.98 | 19.83 | 19.97 | 1,065,274 | +0.13(+0.64%) |
Feb 02, 2017 | 19.68 | 19.88 | 19.64 | 19.84 | 2,006,946 | +0.15(+0.74%) |
Feb 01, 2017 | 19.77 | 19.88 | 19.60 | 19.70 | 1,668,335 | -0.02(-0.11%) |
Jan 31, 2017 | 19.85 | 19.97 | 19.66 | 19.72 | 3,697,958 | -0.12(-0.61%) |
Jan 30, 2017 | 20.19 | 20.20 | 19.75 | 19.84 | 2,768,987 | -0.41(-2.01%) |
Jan 27, 2017 | 20.39 | 20.43 | 20.20 | 20.25 | 1,952,039 | -0.10(-0.51%) |
Jan 26, 2017 | 20.22 | 20.41 | 20.20 | 20.35 | 1,103,625 | +0.13(+0.65%) |
Jan 25, 2017 | 20.31 | 20.43 | 20.11 | 20.22 | 1,956,299 | -0.03(-0.14%) |
Jan 24, 2017 | 20.24 | 20.46 | 19.73 | 20.25 | 3,168,282 | -0.08(-0.39%) |
Jan 23, 2017 | 20.50 | 20.59 | 20.29 | 20.33 | 2,158,874 | -0.19(-0.91%) |
Jan 20, 2017 | 20.60 | 20.68 | 20.49 | 20.52 | 1,428,336 | -0.02(-0.11%) |
Jan 19, 2017 | 20.67 | 20.82 | 20.43 | 20.54 | 1,091,620 | -0.07(-0.36%) |
Jan 18, 2017 | 20.66 | 20.66 | 20.45 | 20.61 | 1,534,103 | +0.03(+0.14%) |
Jan 17, 2017 | 20.66 | 20.77 | 20.47 | 20.59 | 1,258,384 | -0.13(-0.63%) |
Jan 13, 2017 | 20.72 | 20.72 | 20.72 | 0 | +0.15(+0.71%) | |
Jan 12, 2017 | 20.62 | 20.75 | 20.41 | 20.57 | 1,623,063 | -0.15(-0.74%) |
Jan 11, 2017 | 20.91 | 20.93 | 20.65 | 20.73 | 1,922,898 | -0.15(-0.74%) |
Jan 10, 2017 | 20.90 | 21.05 | 20.80 | 20.88 | 1,185,953 | -0.02(-0.11%) |
Jan 09, 2017 | 21.02 | 21.06 | 20.87 | 20.90 | 1,272,391 | -0.12(-0.56%) |
Jan 06, 2017 | 21.08 | 21.17 | 21.00 | 21.02 | 1,716,079 | -0.07(-0.33%) |
Jan 05, 2017 | 21.26 | 21.34 | 21.09 | 21.09 | 1,451,275 | -0.23(-1.10%) |
Jan 04, 2017 | 21.06 | 21.42 | 21.06 | 21.33 | 2,069,047 | +0.35(+1.65%) |
Jan 03, 2017 | 21.08 | 21.21 | 20.83 | 20.98 | 1,307,170 | -0.02(-0.09%) |
Dec 30, 2016 | 21.00 | 21.00 | 21.00 | 0 | +0.03(+0.16%) | |
Dec 29, 2016 | 20.88 | 21.05 | 20.88 | 20.96 | 547,711 | +0.09(+0.45%) |
Dec 28, 2016 | 21.07 | 21.09 | 20.86 | 20.87 | 498,896 | -0.15(-0.69%) |
Dec 27, 2016 | 21.00 | 21.06 | 20.97 | 21.02 | 610,486 | +0.00(+0.02%) |
Dec 23, 2016 | 21.01 | 21.01 | 21.01 | 0 | +0.06(+0.29%) | |
Dec 22, 2016 | 20.95 | 20.96 | 20.85 | 20.95 | 876,969 | -0.00(-0.02%) |
Dec 21, 2016 | 21.00 | 21.03 | 20.90 | 20.96 | 1,334,878 | -0.07(-0.31%) |
Dec 20, 2016 | 21.06 | 21.12 | 20.95 | 21.02 | 1,279,411 | -0.00(-0.02%) |
Dec 19, 2016 | 21.02 | 21.14 | 20.89 | 21.03 | 1,018,152 | +0.02(+0.09%) |
Dec 16, 2016 | 21.21 | 21.35 | 20.95 | 21.01 | 3,314,599 | -0.01(-0.04%) |
Dec 15, 2016 | 20.94 | 21.16 | 20.94 | 21.02 | 1,293,159 | +0.07(+0.36%) |
Dec 14, 2016 | 21.09 | 21.23 | 20.94 | 20.94 | 1,584,094 | -0.17(-0.82%) |
Dec 13, 2016 | 21.02 | 21.18 | 20.96 | 21.11 | 875,341 | +0.19(+0.92%) |
Dec 12, 2016 | 20.87 | 21.01 | 20.84 | 20.92 | 1,090,588 | +0.13(+0.63%) |
Dec 09, 2016 | 20.74 | 20.81 | 20.65 | 20.79 | 1,695,336 | +0.11(+0.54%) |
Dec 08, 2016 | 20.82 | 20.89 | 20.66 | 20.68 | 1,916,020 | -0.08(-0.41%) |
Dec 07, 2016 | 20.72 | 20.84 | 20.68 | 20.76 | 2,099,599 | +0.03(+0.14%) |
Dec 06, 2016 | 20.45 | 20.74 | 20.42 | 20.74 | 1,663,296 | +0.32(+1.58%) |
Dec 05, 2016 | 20.39 | 20.68 | 20.37 | 20.41 | 1,402,705 | +0.18(+0.90%) |
Dec 02, 2016 | 20.37 | 20.43 | 20.10 | 20.23 | 1,641,671 | -0.19(-0.92%) |
Dec 01, 2016 | 20.31 | 20.45 | 20.31 | 20.42 | 1,509,667 | +0.13(+0.62%) |
Nov 30, 2016 | 20.22 | 20.38 | 20.16 | 20.29 | 1,366,328 | +0.19(+0.93%) |
Nov 29, 2016 | 20.13 | 20.14 | 19.99 | 20.10 | 1,114,469 | +0.04(+0.19%) |
Nov 28, 2016 | 20.10 | 20.19 | 20.01 | 20.07 | 1,530,931 | -0.15(-0.72%) |
Nov 25, 2016 | 20.22 | 20.25 | 20.12 | 20.21 | 866,766 | -0.05(-0.23%) |
Nov 23, 2016 | 20.26 | 20.26 | 20.26 | 0 | +0.30(+1.50%) | |
Nov 22, 2016 | 19.87 | 19.98 | 19.79 | 19.96 | 1,108,242 | +0.17(+0.85%) |
Nov 21, 2016 | 19.86 | 19.89 | 19.74 | 19.79 | 1,962,501 | -0.03(-0.14%) |
Nov 18, 2016 | 19.73 | 19.85 | 19.60 | 19.82 | 3,002,255 | +0.04(+0.19%) |
Nov 17, 2016 | 19.18 | 19.97 | 19.18 | 19.78 | 7,361,710 | +0.59(+3.05%) |
Nov 16, 2016 | 18.99 | 19.27 | 18.96 | 19.20 | 2,268,557 | +0.17(+0.89%) |
Nov 15, 2016 | 18.73 | 19.05 | 18.65 | 19.03 | 1,874,140 | +0.21(+1.12%) |
Nov 14, 2016 | 18.46 | 18.85 | 18.40 | 18.82 | 2,311,335 | +0.49(+2.68%) |
Nov 11, 2016 | 17.85 | 18.37 | 17.83 | 18.32 | 3,464,246 | +0.46(+2.57%) |
Nov 10, 2016 | 17.71 | 17.92 | 17.63 | 17.87 | 1,409,734 | +0.27(+1.52%) |
Nov 09, 2016 | 17.30 | 17.62 | 17.18 | 17.60 | 2,032,196 | +0.28(+1.62%) |
Nov 08, 2016 | 17.22 | 17.38 | 17.19 | 17.32 | 1,154,077 | +0.08(+0.46%) |
Nov 07, 2016 | 17.15 | 17.27 | 17.12 | 17.24 | 1,456,208 | +0.26(+1.52%) |
Nov 04, 2016 | 16.98 | 17.11 | 16.87 | 16.98 | 2,130,718 | -0.12(-0.71%) |
Nov 03, 2016 | 16.99 | 17.19 | 16.99 | 17.10 | 1,093,477 | +0.15(+0.91%) |
Nov 02, 2016 | 17.05 | 17.13 | 16.95 | 16.95 | 1,006,466 | -0.12(-0.71%) |
Nov 01, 2016 | 17.25 | 17.26 | 17.00 | 17.07 | 909,240 | -0.18(-1.06%) |
Oct 31, 2016 | 17.27 | 17.32 | 17.16 | 17.25 | 1,918,915 | +0.05(+0.27%) |
Oct 28, 2016 | 17.17 | 17.36 | 17.12 | 17.21 | 1,106,306 | +0.06(+0.36%) |
Oct 27, 2016 | 17.26 | 17.26 | 17.12 | 17.15 | 926,738 | -0.04(-0.22%) |
Oct 26, 2016 | 17.03 | 17.29 | 17.03 | 17.18 | 2,015,865 | +0.12(+0.73%) |
Oct 25, 2016 | 17.03 | 17.12 | 16.93 | 17.06 | 2,311,734 | +0.00(+0.00%) |
Oct 24, 2016 | 17.54 | 17.54 | 17.05 | 17.06 | 2,635,976 | -0.48(-2.76%) |
Oct 21, 2016 | 18.00 | 18.00 | 17.35 | 17.54 | 2,647,180 | +0.24(+1.37%) |
Oct 20, 2016 | 17.41 | 17.41 | 17.25 | 17.31 | 1,500,006 | -0.17(-0.96%) |
Oct 19, 2016 | 17.40 | 18.08 | 17.34 | 17.47 | 810,524 | +0.06(+0.35%) |
Oct 18, 2016 | 17.56 | 17.56 | 17.39 | 17.41 | 858,532 | +0.03(+0.16%) |
Oct 17, 2016 | 17.47 | 17.52 | 17.38 | 17.39 | 722,344 | -0.07(-0.43%) |
Oct 14, 2016 | 17.63 | 17.63 | 17.46 | 17.46 | 1,565,611 | -0.03(-0.19%) |
Oct 13, 2016 | 17.39 | 17.55 | 17.39 | 17.49 | 668,085 | -0.05(-0.27%) |
Oct 12, 2016 | 17.41 | 17.61 | 17.39 | 17.54 | 891,403 | +0.16(+0.94%) |
Oct 11, 2016 | 17.62 | 17.63 | 17.33 | 17.38 | 1,096,742 | -0.29(-1.66%) |
Oct 10, 2016 | 17.82 | 17.98 | 17.66 | 17.67 | 1,112,491 | -0.15(-0.84%) |
Oct 07, 2016 | 17.98 | 18.00 | 17.67 | 17.82 | 2,316,891 | -0.20(-1.09%) |
Oct 06, 2016 | 17.71 | 18.04 | 17.60 | 18.01 | 3,764,796 | +0.32(+1.82%) |
Oct 05, 2016 | 17.60 | 17.71 | 17.60 | 17.69 | 1,714,519 | +0.18(+1.01%) |
Oct 04, 2016 | 17.32 | 17.53 | 17.32 | 17.52 | 2,596,903 | +0.20(+1.16%) |
Oct 03, 2016 | 17.51 | 17.51 | 17.23 | 17.32 | 2,119,981 | -0.27(-1.54%) |
Sep 30, 2016 | 17.43 | 17.65 | 17.43 | 17.59 | 1,449,504 | +0.20(+1.15%) |
Sep 29, 2016 | 17.54 | 17.56 | 17.29 | 17.39 | 1,011,363 | -0.19(-1.06%) |
Sep 28, 2016 | 17.52 | 17.59 | 17.39 | 17.57 | 756,497 | +0.08(+0.48%) |
Sep 27, 2016 | 17.34 | 17.53 | 17.32 | 17.49 | 867,866 | +0.14(+0.83%) |
Sep 26, 2016 | 17.42 | 17.48 | 17.34 | 17.34 | 1,441,860 | -0.14(-0.80%) |
Sep 23, 2016 | 17.59 | 17.61 | 17.48 | 17.48 | 674,188 | -0.18(-1.00%) |
Sep 22, 2016 | 17.66 | 17.68 | 17.58 | 17.66 | 1,007,365 | +0.12(+0.69%) |
Sep 21, 2016 | 17.44 | 17.55 | 17.32 | 17.54 | 1,030,306 | +0.18(+1.05%) |
Sep 20, 2016 | 17.42 | 17.45 | 17.35 | 17.36 | 1,159,874 | +0.03(+0.19%) |
Sep 19, 2016 | 17.32 | 17.39 | 17.18 | 17.32 | 1,351,117 | +0.10(+0.57%) |
Sep 16, 2016 | 17.22 | 17.34 | 17.15 | 17.23 | 1,732,111 | -0.15(-0.89%) |
Sep 15, 2016 | 17.13 | 17.42 | 17.12 | 17.38 | 1,131,848 | +0.24(+1.39%) |
Sep 14, 2016 | 17.33 | 17.36 | 17.10 | 17.14 | 1,592,265 | -0.19(-1.10%) |
Sep 13, 2016 | 17.30 | 17.38 | 17.25 | 17.33 | 1,619,106 | -0.14(-0.80%) |
Sep 12, 2016 | 17.07 | 17.50 | 17.05 | 17.47 | 1,180,859 | +0.30(+1.74%) |
Sep 09, 2016 | 17.50 | 17.52 | 17.17 | 17.18 | 1,328,380 | -0.43(-2.46%) |
Sep 08, 2016 | 17.62 | 17.67 | 17.59 | 17.61 | 1,246,369 | -0.01(-0.08%) |
Sep 07, 2016 | 17.62 | 17.72 | 17.60 | 17.62 | 1,686,741 | -0.04(-0.21%) |
Sep 06, 2016 | 17.73 | 17.77 | 17.61 | 17.66 | 1,156,493 | -0.06(-0.34%) |
Sep 02, 2016 | 17.61 | 17.72 | 17.72 | 17.72 | 919,715 | +0.20(+1.12%) |
Sep 01, 2016 | 17.48 | 17.57 | 17.45 | 17.53 | 1,332,174 | +0.05(+0.29%) |
Aug 31, 2016 | 17.44 | 17.51 | 17.36 | 17.47 | 1,360,001 | +0.04(+0.24%) |
Aug 30, 2016 | 17.44 | 17.50 | 17.34 | 17.43 | 641,834 | +0.00(+0.03%) |
Aug 29, 2016 | 17.21 | 17.46 | 17.21 | 17.43 | 652,470 | +0.23(+1.33%) |
Aug 26, 2016 | 17.27 | 17.37 | 17.08 | 17.20 | 1,024,338 | -0.03(-0.19%) |
Aug 25, 2016 | 17.18 | 17.32 | 17.18 | 17.23 | 951,215 | +0.05(+0.27%) |
Aug 24, 2016 | 17.11 | 17.19 | 17.11 | 17.18 | 855,931 | +0.05(+0.27%) |
Aug 23, 2016 | 17.21 | 17.26 | 17.12 | 17.14 | 843,093 | -0.01(-0.05%) |
Aug 22, 2016 | 17.01 | 17.17 | 17.01 | 17.15 | 880,953 | +0.09(+0.55%) |
Aug 19, 2016 | 16.96 | 17.06 | 16.90 | 17.05 | 1,101,559 | +0.02(+0.11%) |
Aug 18, 2016 | 16.96 | 17.04 | 16.93 | 17.04 | 1,004,355 | +0.08(+0.47%) |
Aug 17, 2016 | 16.90 | 16.98 | 16.84 | 16.96 | 1,299,779 | +0.06(+0.36%) |
Aug 16, 2016 | 16.99 | 17.02 | 16.89 | 16.90 | 935,317 | -0.16(-0.93%) |
Aug 15, 2016 | 17.02 | 17.07 | 16.99 | 17.05 | 803,855 | +0.03(+0.16%) |
Aug 12, 2016 | 17.11 | 17.15 | 16.99 | 17.03 | 779,928 | -0.13(-0.73%) |
Aug 11, 2016 | 17.19 | 17.20 | 17.10 | 17.15 | 914,191 | +0.01(+0.08%) |
Aug 10, 2016 | 17.14 | 17.20 | 17.12 | 17.14 | 746,449 | -0.05(-0.27%) |
Aug 09, 2016 | 17.24 | 17.25 | 17.14 | 17.18 | 890,704 | -0.05(-0.30%) |
Aug 08, 2016 | 17.18 | 17.27 | 17.17 | 17.24 | 983,898 | +0.05(+0.30%) |
Aug 05, 2016 | 17.10 | 17.20 | 17.04 | 17.18 | 1,413,299 | +0.22(+1.30%) |
Aug 04, 2016 | 17.02 | 17.06 | 16.96 | 16.96 | 665,442 | -0.05(-0.27%) |
Aug 03, 2016 | 16.98 | 17.04 | 16.91 | 17.01 | 1,336,683 | +0.05(+0.30%) |
Aug 02, 2016 | 17.01 | 17.05 | 16.95 | 16.96 | 1,267,962 | -0.06(-0.36%) |
Aug 01, 2016 | 17.02 | 17.11 | 16.98 | 17.02 | 1,015,429 | -0.02(-0.11%) |
Jul 29, 2016 | 17.09 | 17.11 | 16.94 | 17.04 | 1,150,703 | -0.08(-0.49%) |
Jul 28, 2016 | 17.10 | 17.17 | 17.04 | 17.12 | 1,327,677 | +0.00(+0.03%) |
Jul 27, 2016 | 17.17 | 17.22 | 17.10 | 17.12 | 1,197,097 | -0.07(-0.38%) |
Jul 26, 2016 | 17.23 | 17.33 | 17.15 | 17.18 | 1,244,329 | -0.07(-0.38%) |
Jul 25, 2016 | 17.28 | 17.32 | 17.18 | 17.25 | 952,286 | +0.02(+0.11%) |
Jul 22, 2016 | 17.22 | 17.27 | 17.08 | 17.23 | 1,652,533 | +0.08(+0.49%) |
Jul 21, 2016 | 17.33 | 17.36 | 17.13 | 17.15 | 1,731,950 | -0.17(-0.97%) |
Jul 20, 2016 | 17.50 | 17.50 | 17.31 | 17.31 | 2,314,346 | -0.07(-0.43%) |
Jul 19, 2016 | 17.39 | 17.61 | 17.06 | 17.39 | 6,188,611 | +0.70(+4.21%) |
Jul 18, 2016 | 16.77 | 16.79 | 16.64 | 16.69 | 2,218,269 | -0.07(-0.39%) |
Jul 15, 2016 | 16.85 | 16.85 | 16.68 | 16.75 | 2,310,419 | -0.03(-0.17%) |
Jul 14, 2016 | 17.10 | 17.10 | 16.72 | 16.78 | 3,701,975 | -0.20(-1.15%) |
Jul 13, 2016 | 17.21 | 17.21 | 16.96 | 16.97 | 3,398,518 | -0.18(-1.03%) |
Jul 12, 2016 | 17.24 | 17.31 | 17.12 | 17.15 | 1,848,811 | -0.04(-0.22%) |
Jul 11, 2016 | 17.43 | 17.44 | 17.19 | 17.19 | 2,610,212 | -0.17(-0.96%) |
Jul 08, 2016 | 17.22 | 17.37 | 17.10 | 17.35 | 1,688,873 | +0.26(+1.49%) |
Jul 07, 2016 | 17.20 | 17.24 | 17.06 | 17.10 | 849,422 | -0.06(-0.35%) |
Jul 06, 2016 | 16.95 | 17.18 | 16.95 | 17.16 | 1,162,451 | +0.10(+0.57%) |
Jul 05, 2016 | 17.12 | 17.20 | 17.01 | 17.06 | 1,814,859 | -0.18(-1.05%) |
Jul 01, 2016 | 17.41 | 17.24 | 17.24 | 17.24 | 1,757,410 | -0.17(-0.99%) |
Jun 30, 2016 | 17.03 | 17.42 | 16.98 | 17.42 | 2,117,545 | +0.46(+2.69%) |
Jun 29, 2016 | 16.76 | 16.99 | 16.75 | 16.96 | 1,299,435 | +0.33(+1.96%) |
Jun 28, 2016 | 15.93 | 16.65 | 15.93 | 16.63 | 1,954,438 | +0.45(+2.79%) |
Jun 27, 2016 | 16.40 | 16.41 | 16.13 | 16.18 | 1,931,946 | -0.37(-2.22%) |
Jun 24, 2016 | 16.58 | 16.78 | 16.52 | 16.55 | 2,353,513 | -0.64(-3.71%) |
Jun 23, 2016 | 17.05 | 17.19 | 17.04 | 17.19 | 1,141,789 | +0.29(+1.73%) |
Jun 22, 2016 | 16.90 | 16.98 | 16.84 | 16.89 | 819,691 | +0.01(+0.08%) |
Jun 21, 2016 | 16.71 | 16.91 | 16.71 | 16.88 | 1,382,148 | +0.17(+1.03%) |
Jun 20, 2016 | 16.72 | 16.82 | 16.69 | 16.71 | 969,000 | +0.16(+0.96%) |
Jun 17, 2016 | 16.54 | 16.61 | 16.43 | 16.55 | 1,899,403 | -0.03(-0.17%) |
Jun 16, 2016 | 16.42 | 16.58 | 16.39 | 16.58 | 974,187 | +0.06(+0.34%) |
Jun 15, 2016 | 16.62 | 16.66 | 16.49 | 16.52 | 1,055,672 | -0.09(-0.56%) |
Jun 14, 2016 | 16.68 | 16.73 | 16.59 | 16.62 | 776,477 | -0.11(-0.67%) |
Jun 13, 2016 | 16.89 | 16.93 | 16.71 | 16.73 | 753,594 | -0.20(-1.15%) |
Jun 10, 2016 | 16.88 | 16.99 | 16.87 | 16.92 | 920,215 | -0.07(-0.44%) |
Jun 09, 2016 | 16.89 | 17.02 | 16.85 | 17.00 | 644,380 | +0.07(+0.44%) |
Jun 08, 2016 | 16.86 | 16.95 | 16.84 | 16.92 | 1,450,848 | +0.04(+0.25%) |
Jun 07, 2016 | 16.83 | 16.92 | 16.83 | 16.88 | 944,031 | +0.07(+0.44%) |
Jun 06, 2016 | 16.72 | 16.84 | 16.72 | 16.81 | 759,963 | +0.08(+0.50%) |
Jun 03, 2016 | 16.75 | 16.79 | 16.61 | 16.72 | 918,199 | -0.08(-0.50%) |
Jun 02, 2016 | 16.72 | 16.81 | 16.66 | 16.81 | 826,610 | +0.07(+0.39%) |
Jun 01, 2016 | 16.66 | 16.74 | 16.61 | 16.74 | 1,172,085 | -0.02(-0.11%) |
May 31, 2016 | 16.73 | 16.89 | 16.71 | 16.76 | 1,260,425 | +0.04(+0.25%) |
May 27, 2016 | 16.65 | 16.72 | 16.72 | 16.72 | 1,343,446 | +0.05(+0.31%) |
May 26, 2016 | 16.62 | 16.73 | 16.57 | 16.67 | 1,597,887 | +0.05(+0.31%) |
May 25, 2016 | 16.58 | 16.71 | 16.53 | 16.62 | 1,232,704 | +0.07(+0.42%) |
May 24, 2016 | 16.36 | 16.55 | 16.35 | 16.55 | 1,810,924 | +0.25(+1.54%) |
May 23, 2016 | 16.36 | 16.37 | 16.26 | 16.30 | 938,688 | -0.07(-0.40%) |
May 20, 2016 | 16.37 | 16.44 | 16.29 | 16.36 | 1,596,443 | +0.02(+0.14%) |
May 19, 2016 | 16.35 | 16.39 | 16.21 | 16.34 | 991,034 | -0.10(-0.59%) |
May 18, 2016 | 16.28 | 16.51 | 16.22 | 16.43 | 1,320,056 | +0.14(+0.86%) |
May 17, 2016 | 16.44 | 16.51 | 16.19 | 16.30 | 1,313,259 | -0.17(-1.02%) |
May 16, 2016 | 16.31 | 16.54 | 16.31 | 16.46 | 1,122,522 | +0.13(+0.83%) |
May 13, 2016 | 16.38 | 16.40 | 16.25 | 16.33 | 2,105,552 | -0.07(-0.45%) |
May 12, 2016 | 16.42 | 16.49 | 16.33 | 16.40 | 1,739,969 | +0.05(+0.28%) |
May 11, 2016 | 16.45 | 16.57 | 16.34 | 16.36 | 1,325,676 | -0.16(-0.98%) |
May 10, 2016 | 16.41 | 16.52 | 16.36 | 16.52 | 1,190,881 | +0.18(+1.11%) |
May 09, 2016 | 16.17 | 16.34 | 16.17 | 16.34 | 1,253,742 | +0.12(+0.74%) |
May 06, 2016 | 16.27 | 16.32 | 16.16 | 16.22 | 1,882,903 | -0.11(-0.68%) |
May 05, 2016 | 16.31 | 16.44 | 16.27 | 16.33 | 1,263,893 | +0.03(+0.18%) |
May 04, 2016 | 16.22 | 16.33 | 16.16 | 16.30 | 1,552,397 | -0.07(-0.42%) |
May 03, 2016 | 16.32 | 16.39 | 16.19 | 16.37 | 1,188,938 | -0.07(-0.45%) |