Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 26.07 | 26.26 | 25.37 | 25.39 | 1,895,718 | -0.75(-2.87%) |
Apr 27, 2017 | 26.22 | 26.28 | 25.87 | 26.14 | 1,267,636 | -0.01(-0.04%) |
Apr 26, 2017 | 26.13 | 26.34 | 26.02 | 26.15 | 1,302,141 | -0.02(-0.08%) |
Apr 25, 2017 | 26.13 | 26.39 | 26.04 | 26.17 | 1,319,936 | +0.21(+0.81%) |
Apr 24, 2017 | 26.01 | 26.30 | 25.86 | 25.96 | 1,369,050 | +0.45(+1.76%) |
Apr 21, 2017 | 25.78 | 25.84 | 25.43 | 25.51 | 1,071,904 | -0.29(-1.12%) |
Apr 20, 2017 | 25.60 | 25.85 | 25.49 | 25.80 | 1,058,859 | +0.35(+1.38%) |
Apr 19, 2017 | 25.43 | 25.61 | 25.31 | 25.45 | 1,574,189 | +0.24(+0.95%) |
Apr 18, 2017 | 25.48 | 25.58 | 25.11 | 25.21 | 3,093,338 | -0.43(-1.68%) |
Apr 17, 2017 | 25.55 | 25.64 | 25.42 | 25.64 | 1,934,134 | +0.12(+0.47%) |
Apr 13, 2017 | 25.82 | 26.06 | 25.51 | 25.52 | 1,137,387 | -0.41(-1.58%) |
Apr 12, 2017 | 26.15 | 26.16 | 25.80 | 25.93 | 1,206,605 | -0.25(-0.95%) |
Apr 11, 2017 | 26.06 | 26.18 | 25.89 | 26.18 | 1,429,851 | -0.06(-0.23%) |
Apr 10, 2017 | 26.29 | 26.45 | 26.03 | 26.24 | 1,006,869 | -0.05(-0.19%) |
Apr 07, 2017 | 26.19 | 26.44 | 26.10 | 26.29 | 920,590 | -0.07(-0.27%) |
Apr 06, 2017 | 26.03 | 26.43 | 25.88 | 26.36 | 1,570,865 | +0.30(+1.15%) |
Apr 05, 2017 | 26.28 | 26.55 | 26.04 | 26.06 | 1,990,779 | +0.03(+0.12%) |
Apr 04, 2017 | 25.89 | 26.07 | 25.88 | 26.03 | 1,237,406 | +0.03(+0.12%) |
Apr 03, 2017 | 26.08 | 26.10 | 25.76 | 26.00 | 2,045,767 | +0.00(+0.00%) |
Mar 31, 2017 | 26.13 | 26.20 | 26.00 | 26.00 | 1,406,404 | -0.27(-1.03%) |
Mar 30, 2017 | 26.12 | 26.33 | 26.08 | 26.27 | 1,727,010 | +0.17(+0.65%) |
Mar 29, 2017 | 26.03 | 26.32 | 25.99 | 26.10 | 1,473,083 | +0.00(+0.00%) |
Mar 28, 2017 | 25.60 | 26.32 | 25.52 | 26.10 | 2,058,804 | +0.48(+1.87%) |
Mar 27, 2017 | 25.30 | 25.72 | 25.12 | 25.62 | 2,378,489 | -0.10(-0.39%) |
Mar 24, 2017 | 25.92 | 26.01 | 25.56 | 25.72 | 1,794,293 | -0.06(-0.23%) |
Mar 23, 2017 | 25.77 | 26.04 | 25.68 | 25.78 | 2,086,905 | +0.01(+0.04%) |
Mar 22, 2017 | 25.73 | 26.12 | 25.56 | 25.77 | 1,941,372 | -0.08(-0.31%) |
Mar 21, 2017 | 26.38 | 26.44 | 25.75 | 25.85 | 2,288,993 | -0.43(-1.64%) |
Mar 20, 2017 | 26.29 | 26.48 | 26.14 | 26.28 | 1,968,101 | -0.06(-0.23%) |
Mar 17, 2017 | 26.67 | 26.69 | 26.27 | 26.34 | 2,844,042 | -0.32(-1.20%) |
Mar 16, 2017 | 27.00 | 27.12 | 26.52 | 26.66 | 1,888,536 | -0.28(-1.04%) |
Mar 15, 2017 | 26.87 | 27.07 | 26.75 | 26.94 | 1,901,243 | +0.15(+0.56%) |
Mar 14, 2017 | 26.93 | 26.93 | 26.36 | 26.79 | 1,893,449 | -0.14(-0.52%) |
Mar 13, 2017 | 26.77 | 27.04 | 26.67 | 26.93 | 1,777,073 | +0.18(+0.67%) |
Mar 10, 2017 | 26.90 | 26.99 | 26.46 | 26.75 | 1,515,121 | +0.00(+0.00%) |
Mar 09, 2017 | 26.85 | 26.99 | 26.64 | 26.75 | 1,910,785 | +0.01(+0.04%) |
Mar 08, 2017 | 26.88 | 26.91 | 26.66 | 26.74 | 2,011,958 | +0.08(+0.30%) |
Mar 07, 2017 | 26.60 | 26.76 | 26.48 | 26.66 | 2,278,360 | +0.13(+0.49%) |
Mar 06, 2017 | 26.46 | 26.62 | 26.26 | 26.53 | 2,309,962 | -0.14(-0.52%) |
Mar 03, 2017 | 26.49 | 26.99 | 26.40 | 26.67 | 2,980,981 | +0.12(+0.45%) |
Mar 02, 2017 | 27.20 | 27.20 | 26.53 | 26.55 | 3,381,066 | -0.65(-2.39%) |
Mar 01, 2017 | 27.04 | 27.34 | 27.00 | 27.20 | 3,604,084 | +0.58(+2.18%) |
Feb 28, 2017 | 26.14 | 26.64 | 26.03 | 26.62 | 3,116,667 | +0.48(+1.84%) |
Feb 27, 2017 | 25.82 | 26.33 | 25.75 | 26.14 | 2,467,118 | +0.45(+1.75%) |
Feb 24, 2017 | 25.41 | 25.72 | 25.29 | 25.69 | 1,645,604 | -0.03(-0.12%) |
Feb 23, 2017 | 25.76 | 25.90 | 25.46 | 25.72 | 1,673,492 | +0.01(+0.04%) |
Feb 22, 2017 | 25.58 | 25.76 | 25.45 | 25.71 | 2,357,510 | +0.00(+0.00%) |
Feb 21, 2017 | 25.57 | 25.85 | 25.45 | 25.71 | 1,517,461 | +0.15(+0.59%) |
Feb 17, 2017 | 25.56 | 25.56 | 25.56 | 0 | +0.23(+0.91%) | |
Feb 16, 2017 | 25.00 | 25.37 | 24.95 | 25.33 | 2,444,695 | +0.33(+1.32%) |
Feb 15, 2017 | 25.00 | 25.02 | 24.73 | 25.00 | 2,224,185 | +0.09(+0.36%) |
Feb 14, 2017 | 24.18 | 24.94 | 24.18 | 24.91 | 3,362,079 | +0.63(+2.59%) |
Feb 13, 2017 | 24.19 | 24.46 | 24.19 | 24.28 | 1,045,914 | +0.27(+1.12%) |
Feb 10, 2017 | 24.09 | 24.16 | 23.88 | 24.01 | 914,165 | +0.11(+0.46%) |
Feb 09, 2017 | 23.54 | 24.04 | 23.49 | 23.90 | 1,577,349 | +0.48(+2.05%) |
Feb 08, 2017 | 23.50 | 23.54 | 23.19 | 23.42 | 1,429,295 | -0.22(-0.93%) |
Feb 07, 2017 | 24.56 | 24.60 | 23.41 | 23.64 | 3,145,760 | -0.77(-3.15%) |
Feb 06, 2017 | 24.17 | 24.52 | 24.11 | 24.41 | 1,144,400 | +0.06(+0.25%) |
Feb 03, 2017 | 24.20 | 24.48 | 24.02 | 24.35 | 1,392,391 | +0.62(+2.61%) |
Feb 02, 2017 | 23.73 | 23.94 | 23.60 | 23.73 | 1,545,831 | -0.21(-0.88%) |
Feb 01, 2017 | 24.03 | 24.22 | 23.79 | 23.94 | 1,212,038 | +0.09(+0.38%) |
Jan 31, 2017 | 23.62 | 23.89 | 23.48 | 23.85 | 1,272,338 | +0.11(+0.46%) |
Jan 30, 2017 | 23.86 | 23.87 | 23.42 | 23.74 | 996,229 | -0.18(-0.75%) |
Jan 27, 2017 | 24.28 | 24.28 | 23.79 | 23.92 | 867,648 | -0.33(-1.36%) |
Jan 26, 2017 | 24.03 | 24.29 | 23.96 | 24.25 | 1,633,582 | +0.24(+1.00%) |
Jan 25, 2017 | 23.62 | 24.04 | 23.58 | 24.01 | 1,813,129 | +0.63(+2.69%) |
Jan 24, 2017 | 23.08 | 23.52 | 23.04 | 23.38 | 1,274,477 | +0.47(+2.05%) |
Jan 23, 2017 | 22.98 | 23.12 | 22.73 | 22.91 | 868,433 | -0.22(-0.95%) |
Jan 20, 2017 | 23.05 | 23.20 | 22.98 | 23.13 | 959,173 | +0.20(+0.87%) |
Jan 19, 2017 | 23.25 | 23.34 | 22.87 | 22.93 | 1,418,511 | -0.27(-1.16%) |
Jan 18, 2017 | 22.91 | 23.22 | 22.69 | 23.20 | 1,319,239 | +0.35(+1.53%) |
Jan 17, 2017 | 23.31 | 23.31 | 22.75 | 22.85 | 1,159,809 | -0.61(-2.60%) |
Jan 13, 2017 | 23.46 | 23.46 | 23.46 | 0 | +0.12(+0.51%) | |
Jan 12, 2017 | 23.64 | 23.69 | 23.14 | 23.34 | 1,124,167 | -0.45(-1.89%) |
Jan 11, 2017 | 23.50 | 23.80 | 23.41 | 23.79 | 1,372,804 | +0.18(+0.76%) |
Jan 10, 2017 | 23.25 | 23.65 | 23.23 | 23.61 | 1,287,727 | +0.39(+1.68%) |
Jan 09, 2017 | 23.43 | 23.46 | 23.18 | 23.22 | 1,055,485 | -0.31(-1.32%) |
Jan 06, 2017 | 23.53 | 23.64 | 23.30 | 23.53 | 1,218,116 | +0.08(+0.34%) |
Jan 05, 2017 | 23.60 | 23.66 | 23.23 | 23.45 | 1,243,247 | -0.20(-0.85%) |
Jan 04, 2017 | 23.44 | 23.72 | 23.43 | 23.65 | 1,522,989 | +0.35(+1.50%) |
Jan 03, 2017 | 23.36 | 23.50 | 23.13 | 23.30 | 2,115,901 | +0.05(+0.22%) |
Dec 30, 2016 | 23.25 | 23.25 | 23.25 | 0 | +0.05(+0.22%) | |
Dec 29, 2016 | 23.20 | 23.38 | 23.12 | 23.20 | 720,606 | -0.02(-0.09%) |
Dec 28, 2016 | 23.50 | 23.54 | 23.17 | 23.22 | 1,003,112 | -0.27(-1.15%) |
Dec 27, 2016 | 23.66 | 23.71 | 23.47 | 23.49 | 922,699 | -0.05(-0.21%) |
Dec 23, 2016 | 23.54 | 23.54 | 23.54 | 0 | +0.04(+0.17%) | |
Dec 22, 2016 | 23.68 | 23.73 | 23.42 | 23.50 | 1,430,382 | -0.28(-1.18%) |
Dec 21, 2016 | 23.86 | 23.87 | 23.63 | 23.78 | 971,506 | -0.11(-0.46%) |
Dec 20, 2016 | 23.55 | 23.89 | 23.55 | 23.89 | 1,144,668 | +0.51(+2.18%) |
Dec 19, 2016 | 23.41 | 23.57 | 23.15 | 23.38 | 1,130,788 | -0.08(-0.34%) |
Dec 16, 2016 | 23.62 | 23.73 | 23.40 | 23.46 | 2,827,380 | -0.13(-0.55%) |
Dec 15, 2016 | 23.61 | 23.86 | 23.50 | 23.59 | 1,415,799 | +0.07(+0.30%) |
Dec 14, 2016 | 23.36 | 23.85 | 23.27 | 23.52 | 1,780,293 | +0.03(+0.13%) |
Dec 13, 2016 | 23.97 | 24.05 | 23.36 | 23.49 | 1,710,016 | -0.39(-1.63%) |
Dec 12, 2016 | 23.95 | 24.02 | 23.77 | 23.88 | 1,370,956 | -0.12(-0.50%) |
Dec 09, 2016 | 23.87 | 24.04 | 23.65 | 24.00 | 1,772,473 | +0.09(+0.38%) |
Dec 08, 2016 | 23.55 | 24.16 | 23.38 | 23.91 | 1,858,541 | +0.50(+2.14%) |
Dec 07, 2016 | 22.98 | 23.41 | 22.85 | 23.41 | 2,308,025 | +0.43(+1.87%) |
Dec 06, 2016 | 23.00 | 23.11 | 22.75 | 22.98 | 2,369,527 | +0.02(+0.09%) |
Dec 05, 2016 | 22.72 | 22.98 | 22.64 | 22.96 | 2,533,840 | +0.41(+1.82%) |
Dec 02, 2016 | 22.69 | 22.71 | 22.44 | 22.55 | 2,060,007 | -0.22(-0.97%) |
Dec 01, 2016 | 22.13 | 22.78 | 22.11 | 22.77 | 2,991,118 | +0.75(+3.41%) |
Nov 30, 2016 | 21.69 | 22.05 | 21.62 | 22.02 | 2,419,356 | +0.69(+3.23%) |
Nov 29, 2016 | 21.13 | 21.44 | 21.12 | 21.33 | 1,328,177 | +0.23(+1.09%) |
Nov 28, 2016 | 21.18 | 21.30 | 21.05 | 21.10 | 1,103,431 | -0.25(-1.17%) |
Nov 25, 2016 | 21.38 | 21.42 | 21.19 | 21.35 | 503,108 | +0.05(+0.23%) |
Nov 23, 2016 | 21.30 | 21.30 | 21.30 | 0 | +0.27(+1.28%) | |
Nov 22, 2016 | 21.10 | 21.19 | 20.89 | 21.03 | 1,057,902 | -0.03(-0.14%) |
Nov 21, 2016 | 21.00 | 21.11 | 20.95 | 21.06 | 1,407,334 | +0.07(+0.33%) |
Nov 18, 2016 | 20.75 | 21.06 | 20.61 | 20.99 | 1,236,154 | +0.21(+1.01%) |
Nov 17, 2016 | 20.75 | 20.86 | 20.71 | 20.78 | 1,245,918 | +0.03(+0.14%) |
Nov 16, 2016 | 20.67 | 20.83 | 20.64 | 20.75 | 1,274,196 | -0.12(-0.57%) |
Nov 15, 2016 | 20.62 | 20.88 | 20.44 | 20.87 | 1,602,655 | +0.11(+0.53%) |
Nov 14, 2016 | 20.83 | 21.04 | 20.54 | 20.76 | 2,912,646 | -0.02(-0.10%) |
Nov 11, 2016 | 20.20 | 20.79 | 20.17 | 20.78 | 3,396,709 | +0.58(+2.87%) |
Nov 10, 2016 | 19.84 | 20.46 | 19.83 | 20.20 | 3,883,341 | +0.55(+2.80%) |
Nov 09, 2016 | 18.67 | 19.79 | 18.64 | 19.65 | 3,540,925 | +0.84(+4.47%) |
Nov 08, 2016 | 18.66 | 18.96 | 18.48 | 18.81 | 2,869,319 | +0.15(+0.80%) |
Nov 07, 2016 | 18.27 | 18.79 | 18.27 | 18.66 | 2,546,468 | +0.75(+4.19%) |
Nov 04, 2016 | 18.13 | 18.20 | 17.87 | 17.91 | 1,749,582 | -0.19(-1.05%) |
Nov 03, 2016 | 18.44 | 18.50 | 18.09 | 18.10 | 1,753,939 | -0.22(-1.20%) |
Nov 02, 2016 | 18.50 | 18.50 | 18.31 | 18.32 | 1,365,418 | -0.26(-1.40%) |
Nov 01, 2016 | 18.79 | 18.79 | 18.40 | 18.58 | 1,443,982 | -0.09(-0.48%) |
Oct 31, 2016 | 18.81 | 18.83 | 18.66 | 18.67 | 1,474,408 | -0.04(-0.21%) |
Oct 28, 2016 | 18.77 | 18.89 | 18.53 | 18.71 | 1,646,787 | +0.00(+0.00%) |
Oct 27, 2016 | 18.92 | 18.92 | 18.68 | 18.71 | 1,427,610 | -0.09(-0.48%) |
Oct 26, 2016 | 18.58 | 18.90 | 18.45 | 18.80 | 2,169,693 | +0.14(+0.75%) |
Oct 25, 2016 | 18.82 | 18.87 | 18.64 | 18.66 | 1,260,298 | -0.17(-0.90%) |
Oct 24, 2016 | 18.89 | 18.92 | 18.67 | 18.83 | 1,425,346 | +0.07(+0.37%) |
Oct 21, 2016 | 18.63 | 18.82 | 18.61 | 18.76 | 1,115,498 | -0.04(-0.21%) |
Oct 20, 2016 | 18.75 | 18.97 | 18.74 | 18.80 | 1,743,934 | +0.00(+0.00%) |
Oct 19, 2016 | 19.01 | 19.03 | 18.78 | 18.80 | 1,708,126 | -0.16(-0.84%) |
Oct 18, 2016 | 18.89 | 19.00 | 18.74 | 18.96 | 1,526,237 | +0.33(+1.77%) |
Oct 17, 2016 | 19.01 | 19.01 | 18.62 | 18.63 | 1,660,654 | -0.34(-1.79%) |
Oct 14, 2016 | 19.08 | 19.14 | 18.86 | 18.97 | 1,798,197 | +0.07(+0.37%) |
Oct 13, 2016 | 19.18 | 19.18 | 18.80 | 18.90 | 1,942,971 | -0.50(-2.58%) |
Oct 12, 2016 | 19.30 | 19.46 | 19.17 | 19.40 | 2,627,596 | +0.13(+0.67%) |
Oct 11, 2016 | 19.45 | 19.54 | 19.22 | 19.27 | 2,501,890 | -0.24(-1.23%) |
Oct 10, 2016 | 19.67 | 19.70 | 19.48 | 19.51 | 1,765,790 | -0.04(-0.20%) |
Oct 07, 2016 | 19.60 | 19.74 | 19.45 | 19.55 | 4,069,175 | +0.00(+0.00%) |
Oct 06, 2016 | 19.35 | 19.56 | 19.21 | 19.55 | 2,710,582 | +0.25(+1.30%) |
Oct 05, 2016 | 19.00 | 19.40 | 18.94 | 19.30 | 2,427,030 | +0.44(+2.33%) |
Oct 04, 2016 | 18.97 | 19.04 | 18.82 | 18.86 | 1,425,406 | -0.08(-0.42%) |
Oct 03, 2016 | 18.98 | 19.09 | 18.88 | 18.94 | 1,069,994 | -0.10(-0.53%) |
Sep 30, 2016 | 18.90 | 19.20 | 18.84 | 19.04 | 3,044,609 | +0.30(+1.60%) |
Sep 29, 2016 | 18.85 | 18.95 | 18.38 | 18.74 | 2,402,506 | -0.12(-0.64%) |
Sep 28, 2016 | 18.80 | 18.92 | 18.61 | 18.86 | 1,301,745 | +0.10(+0.53%) |
Sep 27, 2016 | 18.58 | 18.81 | 18.47 | 18.76 | 1,139,523 | +0.15(+0.81%) |
Sep 26, 2016 | 18.68 | 18.79 | 18.54 | 18.61 | 1,478,467 | -0.23(-1.22%) |
Sep 23, 2016 | 19.02 | 19.12 | 18.83 | 18.84 | 1,382,453 | -0.23(-1.21%) |
Sep 22, 2016 | 19.24 | 19.28 | 19.00 | 19.07 | 1,161,529 | -0.08(-0.42%) |
Sep 21, 2016 | 19.04 | 19.31 | 18.97 | 19.15 | 1,848,399 | +0.23(+1.22%) |
Sep 20, 2016 | 19.07 | 19.13 | 18.91 | 18.92 | 1,431,980 | -0.04(-0.21%) |
Sep 19, 2016 | 19.06 | 19.28 | 18.94 | 18.96 | 940,756 | -0.01(-0.05%) |
Sep 16, 2016 | 18.93 | 19.04 | 18.80 | 18.97 | 2,591,910 | -0.11(-0.58%) |
Sep 15, 2016 | 18.77 | 19.15 | 18.76 | 19.08 | 1,053,694 | +0.23(+1.22%) |
Sep 14, 2016 | 18.96 | 19.08 | 18.75 | 18.85 | 1,110,501 | -0.16(-0.84%) |
Sep 13, 2016 | 19.13 | 19.13 | 18.51 | 19.01 | 1,642,276 | -0.37(-1.91%) |
Sep 12, 2016 | 18.83 | 19.45 | 18.63 | 19.38 | 2,011,111 | +0.40(+2.11%) |
Sep 09, 2016 | 19.32 | 19.41 | 18.97 | 18.98 | 1,590,010 | -0.49(-2.52%) |
Sep 08, 2016 | 19.20 | 19.49 | 19.10 | 19.47 | 1,721,875 | +0.27(+1.41%) |
Sep 07, 2016 | 18.77 | 19.21 | 18.73 | 19.20 | 1,240,680 | +0.36(+1.91%) |
Sep 06, 2016 | 19.02 | 19.07 | 18.77 | 18.84 | 1,513,717 | -0.19(-1.00%) |
Sep 02, 2016 | 19.01 | 19.03 | 19.03 | 19.03 | 1,003,300 | +0.14(+0.74%) |
Sep 01, 2016 | 19.20 | 19.22 | 18.77 | 18.89 | 1,369,308 | -0.26(-1.36%) |
Aug 31, 2016 | 19.03 | 19.25 | 18.98 | 19.15 | 2,055,002 | +0.06(+0.31%) |
Aug 30, 2016 | 19.04 | 19.18 | 18.92 | 19.09 | 1,369,927 | +0.05(+0.26%) |
Aug 29, 2016 | 18.85 | 19.14 | 18.85 | 19.04 | 1,311,013 | +0.22(+1.17%) |
Aug 26, 2016 | 18.92 | 19.04 | 18.70 | 18.82 | 1,048,486 | -0.01(-0.05%) |
Aug 25, 2016 | 18.52 | 18.90 | 18.52 | 18.83 | 899,664 | +0.26(+1.40%) |
Aug 24, 2016 | 18.68 | 18.98 | 18.53 | 18.57 | 1,465,609 | -0.11(-0.59%) |
Aug 23, 2016 | 18.76 | 18.84 | 18.62 | 18.68 | 1,068,098 | +0.04(+0.21%) |
Aug 22, 2016 | 18.66 | 18.72 | 18.56 | 18.64 | 979,920 | -0.06(-0.32%) |
Aug 19, 2016 | 18.76 | 18.76 | 18.61 | 18.70 | 1,043,654 | -0.16(-0.85%) |
Aug 18, 2016 | 18.86 | 19.00 | 18.77 | 18.86 | 1,111,092 | +0.03(+0.16%) |
Aug 17, 2016 | 18.82 | 18.87 | 18.66 | 18.83 | 852,402 | +0.01(+0.05%) |
Aug 16, 2016 | 18.88 | 18.99 | 18.70 | 18.82 | 1,066,702 | -0.10(-0.53%) |
Aug 15, 2016 | 18.76 | 19.07 | 18.70 | 18.92 | 1,391,507 | +0.26(+1.39%) |
Aug 12, 2016 | 18.70 | 18.70 | 18.47 | 18.66 | 1,106,432 | -0.12(-0.64%) |
Aug 11, 2016 | 18.88 | 18.93 | 18.77 | 18.78 | 1,150,547 | -0.05(-0.27%) |
Aug 10, 2016 | 18.82 | 19.02 | 18.74 | 18.83 | 1,629,966 | +0.03(+0.16%) |
Aug 09, 2016 | 18.83 | 19.10 | 18.76 | 18.80 | 1,607,978 | -0.01(-0.05%) |
Aug 08, 2016 | 18.89 | 19.14 | 18.77 | 18.81 | 2,284,183 | -0.05(-0.27%) |
Aug 05, 2016 | 18.90 | 19.05 | 18.81 | 18.86 | 2,482,177 | +0.21(+1.13%) |
Aug 04, 2016 | 17.90 | 18.88 | 17.90 | 18.65 | 1,850,281 | +0.65(+3.61%) |
Aug 03, 2016 | 17.47 | 18.01 | 17.47 | 18.00 | 1,471,618 | +0.20(+1.12%) |
Aug 02, 2016 | 17.99 | 18.08 | 17.58 | 17.80 | 1,880,862 | -0.28(-1.55%) |
Aug 01, 2016 | 18.27 | 18.43 | 18.05 | 18.08 | 2,128,415 | -0.18(-0.99%) |
Jul 29, 2016 | 18.09 | 18.27 | 18.00 | 18.26 | 1,101,015 | +0.12(+0.66%) |
Jul 28, 2016 | 18.14 | 18.18 | 17.98 | 18.14 | 687,111 | -0.03(-0.17%) |
Jul 27, 2016 | 18.14 | 18.27 | 18.06 | 18.17 | 1,127,026 | +0.05(+0.28%) |
Jul 26, 2016 | 18.12 | 18.21 | 18.08 | 18.12 | 770,059 | -0.02(-0.11%) |
Jul 25, 2016 | 18.16 | 18.18 | 18.04 | 18.14 | 788,915 | -0.02(-0.11%) |
Jul 22, 2016 | 18.07 | 18.20 | 18.03 | 18.16 | 637,807 | +0.08(+0.44%) |
Jul 21, 2016 | 18.06 | 18.19 | 18.01 | 18.08 | 1,122,311 | +0.05(+0.28%) |
Jul 20, 2016 | 17.97 | 18.06 | 17.78 | 18.03 | 992,654 | +0.11(+0.61%) |
Jul 19, 2016 | 17.86 | 18.05 | 17.81 | 17.92 | 974,872 | -0.02(-0.11%) |
Jul 18, 2016 | 17.83 | 18.01 | 17.78 | 17.94 | 659,732 | +0.11(+0.62%) |
Jul 15, 2016 | 17.97 | 17.97 | 17.69 | 17.83 | 1,280,289 | -0.03(-0.17%) |
Jul 14, 2016 | 18.02 | 18.11 | 17.84 | 17.86 | 1,148,672 | +0.07(+0.39%) |
Jul 13, 2016 | 17.62 | 17.81 | 17.51 | 17.79 | 1,222,448 | +0.20(+1.14%) |
Jul 12, 2016 | 17.65 | 17.71 | 17.55 | 17.59 | 1,703,767 | +0.18(+1.03%) |
Jul 11, 2016 | 17.55 | 17.68 | 17.41 | 17.41 | 1,207,805 | -0.05(-0.29%) |
Jul 08, 2016 | 17.46 | 17.17 | 17.25 | 17.46 | 2,749,939 | +0.29(+1.69%) |
Jul 07, 2016 | 17.27 | 17.50 | 16.98 | 17.17 | 1,845,698 | -0.07(-0.41%) |
Jul 06, 2016 | 16.71 | 17.25 | 16.53 | 17.24 | 2,458,246 | +0.36(+2.13%) |
Jul 05, 2016 | 17.31 | 17.31 | 16.82 | 16.88 | 1,353,955 | -0.59(-3.38%) |
Jul 01, 2016 | 17.34 | 17.47 | 17.47 | 17.47 | 2,060,300 | +0.14(+0.81%) |
Jun 30, 2016 | 16.72 | 17.33 | 16.55 | 17.33 | 2,965,078 | +0.64(+3.83%) |
Jun 29, 2016 | 16.44 | 16.77 | 16.22 | 16.69 | 2,230,727 | +0.49(+3.02%) |
Jun 28, 2016 | 15.96 | 16.23 | 15.80 | 16.20 | 2,941,130 | +0.55(+3.51%) |
Jun 27, 2016 | 15.93 | 15.97 | 15.48 | 15.65 | 3,360,786 | -0.63(-3.87%) |
Jun 24, 2016 | 16.91 | 17.20 | 16.26 | 16.28 | 4,070,352 | -1.70(-9.45%) |
Jun 23, 2016 | 17.43 | 17.98 | 17.43 | 17.98 | 2,703,316 | +0.83(+4.84%) |
Jun 22, 2016 | 17.07 | 17.28 | 17.01 | 17.15 | 1,183,364 | +0.12(+0.70%) |
Jun 21, 2016 | 17.13 | 17.17 | 16.97 | 17.03 | 1,525,047 | -0.06(-0.35%) |
Jun 20, 2016 | 17.28 | 17.37 | 17.08 | 17.09 | 1,427,362 | +0.06(+0.35%) |
Jun 17, 2016 | 16.94 | 17.25 | 16.89 | 17.03 | 2,004,410 | +0.14(+0.83%) |
Jun 16, 2016 | 16.82 | 16.91 | 16.61 | 16.89 | 1,657,740 | -0.07(-0.41%) |
Jun 15, 2016 | 16.80 | 17.26 | 16.70 | 16.96 | 1,645,449 | +0.14(+0.83%) |
Jun 14, 2016 | 17.20 | 17.35 | 16.82 | 16.82 | 2,082,965 | -0.42(-2.44%) |
Jun 13, 2016 | 17.24 | 17.45 | 17.14 | 17.24 | 1,781,825 | -0.08(-0.46%) |
Jun 10, 2016 | 17.46 | 17.48 | 17.27 | 17.32 | 1,689,810 | -0.37(-2.09%) |
Jun 09, 2016 | 17.79 | 17.80 | 17.52 | 17.69 | 1,686,397 | -0.31(-1.72%) |
Jun 08, 2016 | 17.95 | 18.15 | 17.82 | 18.00 | 1,985,581 | +0.06(+0.33%) |
Jun 07, 2016 | 17.77 | 17.98 | 17.68 | 17.94 | 1,747,508 | +0.15(+0.84%) |
Jun 06, 2016 | 17.56 | 17.84 | 17.46 | 17.79 | 1,538,556 | +0.23(+1.31%) |
Jun 03, 2016 | 17.94 | 17.94 | 17.39 | 17.56 | 2,136,168 | -0.47(-2.61%) |
Jun 02, 2016 | 17.99 | 18.21 | 17.94 | 18.03 | 1,869,864 | -0.06(-0.33%) |
Jun 01, 2016 | 17.95 | 18.10 | 17.89 | 18.09 | 2,582,331 | -0.01(-0.06%) |
May 31, 2016 | 17.99 | 18.16 | 17.84 | 18.10 | 3,506,885 | +0.13(+0.72%) |
May 27, 2016 | 17.90 | 17.97 | 17.97 | 17.97 | 1,295,100 | +0.08(+0.45%) |
May 26, 2016 | 17.90 | 18.07 | 17.86 | 17.89 | 1,431,407 | -0.01(-0.06%) |
May 25, 2016 | 17.82 | 18.11 | 17.80 | 17.90 | 1,350,831 | +0.12(+0.67%) |
May 24, 2016 | 17.48 | 17.81 | 17.44 | 17.78 | 1,498,241 | +0.31(+1.77%) |
May 23, 2016 | 17.63 | 17.73 | 17.47 | 17.47 | 1,354,294 | -0.22(-1.24%) |
May 20, 2016 | 17.85 | 18.19 | 17.58 | 17.69 | 2,672,259 | -0.10(-0.56%) |
May 19, 2016 | 17.60 | 17.79 | 17.42 | 17.79 | 2,477,324 | +0.11(+0.62%) |
May 18, 2016 | 17.46 | 17.68 | 17.42 | 17.68 | 2,015,337 | +0.21(+1.20%) |
May 17, 2016 | 17.44 | 17.64 | 17.39 | 17.47 | 1,946,503 | -0.05(-0.29%) |
May 16, 2016 | 17.49 | 17.71 | 17.37 | 17.52 | 1,713,040 | +0.03(+0.17%) |
May 13, 2016 | 17.52 | 17.85 | 17.43 | 17.49 | 1,773,701 | -0.08(-0.46%) |
May 12, 2016 | 17.73 | 17.86 | 17.32 | 17.57 | 2,479,447 | -0.11(-0.62%) |
May 11, 2016 | 17.65 | 17.93 | 17.64 | 17.68 | 2,974,893 | -0.03(-0.17%) |
May 10, 2016 | 16.76 | 17.78 | 16.76 | 17.71 | 3,580,037 | +0.99(+5.92%) |
May 09, 2016 | 16.89 | 16.96 | 16.58 | 16.72 | 1,806,243 | -0.25(-1.47%) |
May 06, 2016 | 16.33 | 17.05 | 16.33 | 16.97 | 2,483,417 | +0.39(+2.35%) |
May 05, 2016 | 16.00 | 16.79 | 16.00 | 16.58 | 2,655,529 | +0.36(+2.22%) |
May 04, 2016 | 16.36 | 16.48 | 16.16 | 16.22 | 1,426,423 | -0.25(-1.52%) |
May 03, 2016 | 16.80 | 16.85 | 16.40 | 16.47 | 1,996,514 | -0.46(-2.72%) |