Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 19.47 | 19.48 | 19.34 | 19.41 | 3,024,141 | -0.09(-0.45%) |
Apr 27, 2017 | 19.29 | 19.56 | 19.29 | 19.50 | 4,825,565 | +0.22(+1.12%) |
Apr 26, 2017 | 19.39 | 19.47 | 19.25 | 19.28 | 3,708,913 | -0.13(-0.68%) |
Apr 25, 2017 | 19.22 | 19.42 | 19.20 | 19.42 | 3,667,639 | +0.14(+0.70%) |
Apr 24, 2017 | 19.07 | 19.34 | 19.03 | 19.28 | 5,378,279 | +0.06(+0.29%) |
Apr 21, 2017 | 19.17 | 19.31 | 19.16 | 19.23 | 7,188,869 | +0.06(+0.29%) |
Apr 20, 2017 | 19.26 | 19.20 | 19.08 | 19.17 | 3,683,182 | -0.09(-0.45%) |
Apr 19, 2017 | 19.24 | 19.30 | 19.14 | 19.26 | 5,858,300 | +0.02(+0.08%) |
Apr 18, 2017 | 19.09 | 19.27 | 19.04 | 19.24 | 4,732,045 | +0.15(+0.79%) |
Apr 17, 2017 | 18.94 | 19.10 | 18.89 | 19.09 | 2,410,760 | +0.19(+1.01%) |
Apr 13, 2017 | 19.02 | 19.02 | 18.73 | 18.90 | 2,614,280 | -0.13(-0.67%) |
Apr 12, 2017 | 18.96 | 19.05 | 18.84 | 19.03 | 2,286,979 | +0.07(+0.38%) |
Apr 11, 2017 | 18.84 | 18.99 | 18.71 | 18.96 | 3,375,404 | +0.09(+0.46%) |
Apr 10, 2017 | 18.86 | 18.92 | 18.75 | 18.87 | 2,863,051 | +0.05(+0.25%) |
Apr 07, 2017 | 18.99 | 19.04 | 18.81 | 18.82 | 6,861,125 | -0.13(-0.67%) |
Apr 06, 2017 | 18.89 | 19.03 | 18.79 | 18.95 | 3,483,962 | +0.05(+0.25%) |
Apr 05, 2017 | 18.80 | 18.92 | 18.73 | 18.90 | 3,714,591 | +0.10(+0.51%) |
Apr 04, 2017 | 18.80 | 18.91 | 18.73 | 18.80 | 3,390,268 | -0.02(-0.08%) |
Apr 03, 2017 | 18.87 | 18.89 | 18.70 | 18.82 | 2,848,979 | -0.09(-0.46%) |
Mar 31, 2017 | 18.74 | 18.98 | 18.74 | 18.91 | 2,607,473 | +0.16(+0.85%) |
Mar 30, 2017 | 18.74 | 18.80 | 18.66 | 18.75 | 2,556,244 | -0.10(-0.51%) |
Mar 29, 2017 | 18.84 | 18.86 | 18.69 | 18.84 | 1,999,320 | +0.00(+0.00%) |
Mar 28, 2017 | 18.92 | 18.92 | 18.73 | 18.84 | 2,482,905 | -0.08(-0.42%) |
Mar 27, 2017 | 19.08 | 19.11 | 18.80 | 18.92 | 2,574,327 | -0.05(-0.25%) |
Mar 24, 2017 | 18.91 | 19.03 | 18.83 | 18.97 | 2,944,373 | +0.10(+0.51%) |
Mar 23, 2017 | 18.89 | 19.13 | 18.82 | 18.88 | 3,060,680 | -0.05(-0.25%) |
Mar 22, 2017 | 18.80 | 18.97 | 18.80 | 18.92 | 4,347,523 | +0.19(+1.02%) |
Mar 21, 2017 | 18.51 | 18.83 | 18.43 | 18.73 | 5,107,434 | +0.28(+1.51%) |
Mar 20, 2017 | 18.64 | 18.73 | 18.42 | 18.45 | 2,972,580 | -0.22(-1.19%) |
Mar 17, 2017 | 18.63 | 18.76 | 18.57 | 18.68 | 4,814,159 | +0.10(+0.56%) |
Mar 16, 2017 | 18.77 | 18.77 | 18.53 | 18.57 | 3,059,289 | -0.27(-1.43%) |
Mar 15, 2017 | 18.65 | 19.27 | 18.53 | 18.84 | 4,947,016 | +0.28(+1.50%) |
Mar 14, 2017 | 18.65 | 18.70 | 18.53 | 18.57 | 2,839,345 | -0.11(-0.60%) |
Mar 13, 2017 | 18.53 | 18.69 | 18.49 | 18.68 | 3,969,108 | +0.14(+0.73%) |
Mar 10, 2017 | 18.41 | 18.56 | 18.36 | 18.54 | 3,080,108 | +0.27(+1.48%) |
Mar 09, 2017 | 18.34 | 18.46 | 18.25 | 18.27 | 4,398,628 | -0.02(-0.13%) |
Mar 08, 2017 | 18.53 | 18.56 | 18.30 | 18.30 | 3,728,537 | -0.38(-2.04%) |
Mar 07, 2017 | 18.75 | 18.80 | 18.65 | 18.68 | 3,846,075 | -0.06(-0.34%) |
Mar 06, 2017 | 18.84 | 18.89 | 18.70 | 18.74 | 4,256,874 | -0.11(-0.59%) |
Mar 03, 2017 | 19.16 | 19.16 | 18.72 | 18.85 | 6,192,805 | -0.29(-1.54%) |
Mar 02, 2017 | 18.92 | 19.30 | 18.89 | 19.15 | 3,674,385 | +0.15(+0.80%) |
Mar 01, 2017 | 18.74 | 19.07 | 18.73 | 19.00 | 7,686,146 | -0.01(-0.04%) |
Feb 28, 2017 | 18.87 | 19.10 | 18.84 | 19.00 | 3,899,597 | +0.09(+0.46%) |
Feb 27, 2017 | 19.06 | 19.06 | 18.89 | 18.92 | 2,617,457 | -0.17(-0.87%) |
Feb 24, 2017 | 18.89 | 19.11 | 18.88 | 19.08 | 4,647,616 | +0.19(+1.01%) |
Feb 23, 2017 | 18.52 | 18.93 | 18.52 | 18.89 | 5,530,813 | +0.48(+2.59%) |
Feb 22, 2017 | 18.31 | 18.42 | 18.07 | 18.42 | 4,495,591 | +0.14(+0.78%) |
Feb 21, 2017 | 18.00 | 18.31 | 17.91 | 18.27 | 5,088,031 | +0.23(+1.28%) |
Feb 17, 2017 | 18.04 | 18.04 | 18.04 | 0 | +0.02(+0.13%) | |
Feb 16, 2017 | 17.68 | 18.02 | 17.61 | 18.02 | 4,255,728 | +0.35(+1.98%) |
Feb 15, 2017 | 17.54 | 17.68 | 17.43 | 17.67 | 3,102,233 | -0.02(-0.09%) |
Feb 14, 2017 | 17.83 | 17.86 | 17.60 | 17.68 | 2,645,033 | -0.21(-1.20%) |
Feb 13, 2017 | 17.82 | 17.91 | 17.69 | 17.90 | 3,321,905 | +0.09(+0.49%) |
Feb 10, 2017 | 17.60 | 17.91 | 17.57 | 17.81 | 3,414,693 | +0.14(+0.81%) |
Feb 09, 2017 | 17.63 | 17.78 | 17.57 | 17.67 | 3,573,256 | +0.04(+0.23%) |
Feb 08, 2017 | 17.52 | 17.69 | 17.49 | 17.63 | 4,131,917 | +0.16(+0.89%) |
Feb 07, 2017 | 17.55 | 17.60 | 17.47 | 17.47 | 3,615,760 | -0.06(-0.36%) |
Feb 06, 2017 | 17.62 | 17.65 | 17.49 | 17.54 | 3,538,336 | -0.02(-0.09%) |
Feb 03, 2017 | 17.54 | 17.63 | 17.45 | 17.55 | 3,161,152 | +0.08(+0.45%) |
Feb 02, 2017 | 17.31 | 17.48 | 17.28 | 17.47 | 3,668,996 | +0.14(+0.82%) |
Feb 01, 2017 | 17.47 | 17.52 | 17.27 | 17.33 | 3,916,876 | -0.31(-1.74%) |
Jan 31, 2017 | 17.21 | 17.65 | 17.20 | 17.64 | 3,453,592 | +0.42(+2.43%) |
Jan 30, 2017 | 17.43 | 17.43 | 17.07 | 17.22 | 3,254,057 | -0.15(-0.86%) |
Jan 27, 2017 | 17.57 | 17.58 | 17.32 | 17.37 | 2,362,589 | -0.15(-0.85%) |
Jan 26, 2017 | 17.51 | 17.67 | 17.46 | 17.52 | 2,914,387 | +0.02(+0.09%) |
Jan 25, 2017 | 17.50 | 17.55 | 17.44 | 17.50 | 2,481,744 | -0.04(-0.22%) |
Jan 24, 2017 | 17.50 | 17.60 | 17.45 | 17.54 | 2,360,831 | +0.04(+0.23%) |
Jan 23, 2017 | 17.77 | 17.80 | 17.41 | 17.50 | 2,880,673 | -0.24(-1.38%) |
Jan 20, 2017 | 17.68 | 17.76 | 17.62 | 17.75 | 3,212,822 | +0.13(+0.76%) |
Jan 19, 2017 | 17.69 | 17.74 | 17.53 | 17.62 | 2,291,270 | -0.14(-0.80%) |
Jan 18, 2017 | 17.61 | 17.77 | 17.56 | 17.76 | 3,132,480 | +0.13(+0.76%) |
Jan 17, 2017 | 17.38 | 17.69 | 17.36 | 17.62 | 3,754,679 | +0.31(+1.78%) |
Jan 13, 2017 | 17.32 | 17.32 | 17.32 | 0 | -0.06(-0.32%) | |
Jan 12, 2017 | 17.42 | 17.42 | 17.15 | 17.37 | 3,218,855 | -0.07(-0.41%) |
Jan 11, 2017 | 17.31 | 17.50 | 17.18 | 17.44 | 4,175,511 | +0.14(+0.82%) |
Jan 10, 2017 | 17.39 | 17.46 | 17.22 | 17.30 | 2,766,770 | -0.09(-0.54%) |
Jan 09, 2017 | 17.77 | 17.79 | 17.32 | 17.39 | 3,834,113 | -0.24(-1.34%) |
Jan 06, 2017 | 17.82 | 17.87 | 17.55 | 17.63 | 5,578,357 | -0.25(-1.41%) |
Jan 05, 2017 | 17.68 | 17.93 | 17.55 | 17.88 | 6,954,338 | +0.25(+1.43%) |
Jan 04, 2017 | 17.54 | 17.84 | 17.54 | 17.63 | 2,835,176 | +0.13(+0.77%) |
Jan 03, 2017 | 17.48 | 17.51 | 17.34 | 17.50 | 2,441,575 | +0.04(+0.23%) |
Dec 30, 2016 | 17.46 | 17.46 | 17.46 | 0 | -0.08(-0.45%) | |
Dec 29, 2016 | 17.39 | 17.54 | 17.29 | 17.54 | 1,964,924 | +0.23(+1.32%) |
Dec 28, 2016 | 17.54 | 17.57 | 17.27 | 17.31 | 1,294,255 | -0.22(-1.26%) |
Dec 27, 2016 | 17.53 | 17.60 | 17.45 | 17.53 | 1,076,187 | -0.06(-0.31%) |
Dec 23, 2016 | 17.58 | 17.58 | 17.58 | 0 | -0.10(-0.58%) | |
Dec 22, 2016 | 17.64 | 17.73 | 17.52 | 17.69 | 2,074,166 | +0.08(+0.45%) |
Dec 21, 2016 | 17.53 | 17.71 | 17.53 | 17.61 | 3,176,250 | +0.09(+0.54%) |
Dec 20, 2016 | 17.58 | 17.62 | 17.36 | 17.51 | 3,461,205 | -0.09(-0.54%) |
Dec 19, 2016 | 17.45 | 17.62 | 17.37 | 17.61 | 3,357,878 | +0.24(+1.36%) |
Dec 16, 2016 | 17.36 | 17.51 | 17.18 | 17.37 | 6,258,617 | +0.02(+0.09%) |
Dec 15, 2016 | 17.05 | 17.44 | 17.03 | 17.36 | 3,832,643 | +0.28(+1.62%) |
Dec 14, 2016 | 17.63 | 17.74 | 17.07 | 17.08 | 4,927,258 | -0.35(-1.99%) |
Dec 13, 2016 | 17.35 | 17.54 | 17.33 | 17.43 | 5,385,673 | +0.17(+1.01%) |
Dec 12, 2016 | 17.06 | 17.34 | 17.06 | 17.25 | 3,428,107 | +0.08(+0.46%) |
Dec 09, 2016 | 17.18 | 17.25 | 17.06 | 17.17 | 4,280,948 | +0.06(+0.32%) |
Dec 08, 2016 | 16.84 | 17.16 | 16.80 | 17.12 | 3,543,277 | +0.11(+0.65%) |
Dec 07, 2016 | 17.01 | 17.12 | 16.94 | 17.01 | 7,026,672 | +0.08(+0.47%) |
Dec 06, 2016 | 17.13 | 17.21 | 16.87 | 16.93 | 5,902,308 | -0.13(-0.79%) |
Dec 05, 2016 | 17.05 | 17.07 | 16.89 | 17.06 | 4,282,008 | -0.04(-0.23%) |
Dec 02, 2016 | 17.24 | 17.47 | 17.00 | 17.10 | 6,307,129 | -0.02(-0.09%) |
Dec 01, 2016 | 17.21 | 17.23 | 16.94 | 17.12 | 3,465,139 | -0.18(-1.05%) |
Nov 30, 2016 | 17.49 | 17.67 | 17.28 | 17.30 | 4,333,333 | -0.34(-1.92%) |
Nov 29, 2016 | 17.43 | 17.72 | 17.38 | 17.64 | 4,803,029 | +0.13(+0.72%) |
Nov 28, 2016 | 17.53 | 17.62 | 17.40 | 17.51 | 3,377,453 | +0.06(+0.32%) |
Nov 25, 2016 | 17.15 | 17.50 | 17.09 | 17.46 | 2,256,391 | +0.39(+2.31%) |
Nov 23, 2016 | 17.06 | 17.06 | 17.06 | 0 | -0.15(-0.87%) | |
Nov 22, 2016 | 17.27 | 17.49 | 17.17 | 17.21 | 3,303,125 | -0.05(-0.27%) |
Nov 21, 2016 | 17.21 | 17.39 | 17.20 | 17.26 | 2,505,283 | +0.14(+0.83%) |
Nov 18, 2016 | 17.03 | 17.20 | 16.99 | 17.12 | 3,008,733 | +0.08(+0.46%) |
Nov 17, 2016 | 17.12 | 17.29 | 17.00 | 17.04 | 1,845,257 | -0.11(-0.64%) |
Nov 16, 2016 | 17.33 | 17.40 | 16.96 | 17.15 | 2,863,422 | -0.13(-0.73%) |
Nov 15, 2016 | 17.14 | 17.47 | 17.13 | 17.28 | 3,857,599 | +0.28(+1.62%) |
Nov 14, 2016 | 16.75 | 17.12 | 16.69 | 17.00 | 6,780,484 | +0.12(+0.70%) |
Nov 11, 2016 | 16.95 | 17.17 | 16.84 | 16.88 | 3,133,282 | -0.09(-0.56%) |
Nov 10, 2016 | 17.43 | 17.43 | 16.92 | 16.98 | 6,073,614 | -0.58(-3.28%) |
Nov 09, 2016 | 17.44 | 17.87 | 17.17 | 17.55 | 5,476,170 | -0.25(-1.42%) |
Nov 08, 2016 | 17.62 | 17.95 | 17.60 | 17.80 | 3,742,808 | +0.21(+1.21%) |
Nov 07, 2016 | 17.43 | 17.60 | 17.19 | 17.59 | 3,671,804 | +0.31(+1.78%) |
Nov 04, 2016 | 17.51 | 17.67 | 17.26 | 17.28 | 2,722,744 | -0.17(-0.99%) |
Nov 03, 2016 | 17.33 | 17.51 | 17.20 | 17.46 | 2,757,089 | +0.04(+0.23%) |
Nov 02, 2016 | 17.62 | 17.72 | 17.29 | 17.42 | 4,100,846 | -0.20(-1.12%) |
Nov 01, 2016 | 18.24 | 18.29 | 17.51 | 17.62 | 5,806,254 | -0.73(-3.96%) |
Oct 31, 2016 | 17.83 | 18.36 | 17.79 | 18.34 | 4,783,685 | +0.58(+3.24%) |
Oct 28, 2016 | 17.74 | 17.89 | 17.67 | 17.77 | 1,956,244 | +0.04(+0.22%) |
Oct 27, 2016 | 17.71 | 17.78 | 17.50 | 17.73 | 3,017,383 | -0.05(-0.29%) |
Oct 26, 2016 | 17.82 | 17.89 | 17.65 | 17.78 | 2,543,910 | -0.09(-0.48%) |
Oct 25, 2016 | 17.61 | 17.88 | 17.57 | 17.86 | 2,839,219 | +0.23(+1.29%) |
Oct 24, 2016 | 17.75 | 17.85 | 17.57 | 17.64 | 3,780,427 | -0.06(-0.35%) |
Oct 21, 2016 | 17.77 | 17.83 | 17.63 | 17.70 | 3,761,860 | -0.14(-0.79%) |
Oct 20, 2016 | 17.86 | 17.95 | 17.79 | 17.84 | 2,439,869 | -0.04(-0.22%) |
Oct 19, 2016 | 18.03 | 18.03 | 17.80 | 17.88 | 2,755,032 | -0.17(-0.95%) |
Oct 18, 2016 | 18.00 | 18.11 | 17.76 | 18.05 | 2,381,756 | +0.12(+0.65%) |
Oct 17, 2016 | 17.82 | 17.98 | 17.82 | 17.93 | 2,884,198 | +0.18(+1.01%) |
Oct 14, 2016 | 17.85 | 17.97 | 17.72 | 17.75 | 3,987,048 | -0.17(-0.96%) |
Oct 13, 2016 | 18.04 | 18.11 | 17.84 | 17.93 | 3,247,251 | +0.16(+0.93%) |
Oct 12, 2016 | 17.54 | 17.80 | 17.52 | 17.76 | 2,691,218 | +0.24(+1.39%) |
Oct 11, 2016 | 17.86 | 17.87 | 17.51 | 17.52 | 2,458,408 | -0.41(-2.31%) |
Oct 10, 2016 | 17.77 | 17.95 | 17.77 | 17.93 | 2,365,655 | +0.23(+1.33%) |
Oct 07, 2016 | 18.00 | 18.20 | 17.69 | 17.70 | 3,677,870 | -0.18(-1.01%) |
Oct 06, 2016 | 17.81 | 18.00 | 17.74 | 17.88 | 2,744,472 | -0.01(-0.04%) |
Oct 05, 2016 | 18.08 | 18.16 | 17.84 | 17.89 | 4,923,944 | -0.10(-0.57%) |
Oct 04, 2016 | 18.44 | 18.44 | 17.84 | 17.99 | 6,438,273 | -0.50(-2.71%) |
Oct 03, 2016 | 18.83 | 18.83 | 18.41 | 18.49 | 4,136,259 | -0.38(-2.03%) |
Sep 30, 2016 | 19.05 | 19.12 | 18.73 | 18.87 | 3,750,418 | -0.08(-0.41%) |
Sep 29, 2016 | 19.19 | 19.24 | 18.89 | 18.95 | 2,908,061 | -0.34(-1.78%) |
Sep 28, 2016 | 19.37 | 19.41 | 19.11 | 19.30 | 2,911,822 | -0.03(-0.16%) |
Sep 27, 2016 | 19.73 | 19.84 | 19.29 | 19.33 | 3,012,693 | -0.32(-1.63%) |
Sep 26, 2016 | 19.66 | 19.77 | 19.58 | 19.65 | 2,932,196 | -0.01(-0.04%) |
Sep 23, 2016 | 19.69 | 19.77 | 19.52 | 19.66 | 3,868,557 | -0.13(-0.63%) |
Sep 22, 2016 | 19.95 | 20.02 | 19.66 | 19.78 | 4,445,857 | -0.09(-0.43%) |
Sep 21, 2016 | 19.22 | 19.89 | 19.22 | 19.87 | 4,175,825 | +0.61(+3.17%) |
Sep 20, 2016 | 19.22 | 19.38 | 19.19 | 19.26 | 4,217,889 | +0.13(+0.70%) |
Sep 19, 2016 | 18.96 | 19.14 | 18.86 | 19.12 | 2,460,387 | +0.24(+1.29%) |
Sep 16, 2016 | 18.43 | 18.89 | 18.37 | 18.88 | 4,727,798 | +0.37(+1.99%) |
Sep 15, 2016 | 18.32 | 18.54 | 18.25 | 18.51 | 2,014,720 | +0.18(+0.98%) |
Sep 14, 2016 | 18.24 | 18.43 | 18.16 | 18.33 | 3,007,469 | +0.15(+0.82%) |
Sep 13, 2016 | 18.50 | 18.50 | 18.16 | 18.18 | 2,926,417 | -0.37(-1.98%) |
Sep 12, 2016 | 18.32 | 18.59 | 18.30 | 18.55 | 3,919,554 | +0.26(+1.41%) |
Sep 09, 2016 | 18.94 | 18.95 | 18.29 | 18.29 | 3,058,413 | -0.80(-4.18%) |
Sep 08, 2016 | 19.02 | 19.17 | 18.94 | 19.09 | 3,116,295 | +0.01(+0.04%) |
Sep 07, 2016 | 19.07 | 19.11 | 18.91 | 19.08 | 2,298,831 | -0.03(-0.16%) |
Sep 06, 2016 | 18.99 | 19.19 | 18.91 | 19.12 | 2,721,825 | +0.23(+1.20%) |
Sep 02, 2016 | 18.68 | 18.89 | 18.89 | 18.89 | 2,636,518 | +0.23(+1.26%) |
Sep 01, 2016 | 18.72 | 18.79 | 18.61 | 18.65 | 2,171,670 | -0.09(-0.46%) |
Aug 31, 2016 | 18.69 | 18.75 | 18.55 | 18.74 | 3,660,818 | +0.06(+0.34%) |
Aug 30, 2016 | 18.99 | 19.10 | 18.65 | 18.68 | 3,634,837 | -0.31(-1.61%) |
Aug 29, 2016 | 18.98 | 19.08 | 18.90 | 18.98 | 4,699,095 | +0.05(+0.25%) |
Aug 26, 2016 | 19.39 | 19.52 | 18.89 | 18.94 | 4,012,951 | -0.39(-2.03%) |
Aug 25, 2016 | 19.38 | 19.46 | 19.31 | 19.33 | 5,201,405 | -0.05(-0.28%) |
Aug 24, 2016 | 19.33 | 19.41 | 19.19 | 19.38 | 2,258,988 | +0.05(+0.24%) |
Aug 23, 2016 | 19.49 | 19.57 | 19.33 | 19.33 | 2,520,030 | -0.09(-0.48%) |
Aug 22, 2016 | 19.38 | 19.55 | 19.36 | 19.43 | 3,761,489 | +0.16(+0.81%) |
Aug 19, 2016 | 19.34 | 19.46 | 19.14 | 19.27 | 13,316,399 | -0.29(-1.48%) |
Aug 18, 2016 | 19.32 | 19.56 | 19.32 | 19.56 | 3,226,847 | +0.21(+1.09%) |
Aug 17, 2016 | 18.97 | 19.37 | 18.90 | 19.35 | 4,475,773 | +0.31(+1.64%) |
Aug 16, 2016 | 19.18 | 19.25 | 18.98 | 19.04 | 3,518,558 | -0.18(-0.94%) |
Aug 15, 2016 | 19.59 | 19.67 | 19.22 | 19.22 | 4,925,445 | -0.36(-1.84%) |
Aug 12, 2016 | 19.64 | 19.77 | 19.54 | 19.58 | 2,205,864 | -0.01(-0.04%) |
Aug 11, 2016 | 19.58 | 19.59 | 19.42 | 19.59 | 3,421,188 | +0.01(+0.04%) |
Aug 10, 2016 | 19.52 | 19.61 | 19.48 | 19.58 | 2,548,434 | +0.09(+0.48%) |
Aug 09, 2016 | 19.44 | 19.68 | 19.39 | 19.48 | 3,148,503 | +0.06(+0.32%) |
Aug 08, 2016 | 19.51 | 19.76 | 19.39 | 19.42 | 3,384,499 | -0.03(-0.16%) |
Aug 05, 2016 | 19.86 | 19.86 | 19.42 | 19.45 | 5,789,618 | -0.41(-2.05%) |
Aug 04, 2016 | 19.81 | 20.25 | 19.77 | 19.86 | 5,869,908 | +0.02(+0.12%) |
Aug 03, 2016 | 20.28 | 20.31 | 19.75 | 19.84 | 5,658,127 | -0.47(-2.31%) |
Aug 02, 2016 | 20.13 | 20.23 | 19.88 | 20.31 | 4,204,439 | +0.10(+0.50%) |
Aug 01, 2016 | 20.06 | 20.28 | 20.02 | 20.20 | 3,873,156 | +0.12(+0.58%) |
Jul 29, 2016 | 20.14 | 20.27 | 20.05 | 20.09 | 9,077,867 | -0.07(-0.35%) |
Jul 28, 2016 | 19.97 | 20.21 | 19.91 | 20.16 | 2,896,630 | +0.23(+1.14%) |
Jul 27, 2016 | 20.04 | 20.09 | 19.69 | 19.93 | 3,130,619 | -0.11(-0.57%) |
Jul 26, 2016 | 20.28 | 20.32 | 19.92 | 20.04 | 2,619,954 | -0.22(-1.07%) |
Jul 25, 2016 | 20.25 | 20.29 | 20.14 | 20.26 | 3,583,637 | -0.16(-0.80%) |
Jul 22, 2016 | 20.14 | 20.45 | 20.11 | 20.42 | 2,324,091 | +0.26(+1.27%) |
Jul 21, 2016 | 20.05 | 20.18 | 19.95 | 20.17 | 6,267,330 | +0.05(+0.23%) |
Jul 20, 2016 | 20.21 | 20.28 | 20.07 | 20.12 | 2,717,198 | -0.14(-0.69%) |
Jul 19, 2016 | 20.30 | 20.35 | 20.19 | 20.26 | 2,897,806 | -0.06(-0.31%) |
Jul 18, 2016 | 20.35 | 20.40 | 20.29 | 20.32 | 1,978,055 | +0.02(+0.11%) |
Jul 15, 2016 | 20.26 | 20.35 | 20.17 | 20.30 | 2,052,758 | +0.07(+0.35%) |
Jul 14, 2016 | 20.14 | 20.25 | 20.07 | 20.23 | 2,488,586 | -0.04(-0.19%) |
Jul 13, 2016 | 20.25 | 20.35 | 20.17 | 20.27 | 2,712,592 | +0.16(+0.77%) |
Jul 12, 2016 | 20.15 | 20.25 | 19.89 | 20.11 | 4,332,612 | -0.16(-0.81%) |
Jul 11, 2016 | 20.26 | 20.34 | 20.05 | 20.28 | 3,011,050 | -0.05(-0.23%) |
Jul 08, 2016 | 20.17 | 20.33 | 20.25 | 20.32 | 5,093,231 | +0.07(+0.35%) |
Jul 07, 2016 | 20.70 | 20.70 | 20.24 | 20.25 | 3,748,132 | -0.47(-2.29%) |
Jul 06, 2016 | 20.68 | 20.91 | 20.61 | 20.73 | 3,841,645 | -0.09(-0.45%) |
Jul 05, 2016 | 20.77 | 20.95 | 20.73 | 20.82 | 4,724,521 | +0.09(+0.41%) |
Jul 01, 2016 | 20.58 | 20.74 | 20.74 | 20.74 | 3,842,173 | +0.11(+0.53%) |
Jun 30, 2016 | 20.15 | 20.63 | 20.15 | 20.63 | 4,544,009 | +0.51(+2.55%) |
Jun 29, 2016 | 20.00 | 20.19 | 19.99 | 20.11 | 2,857,109 | +0.21(+1.05%) |
Jun 28, 2016 | 19.80 | 19.94 | 19.61 | 19.90 | 3,670,352 | +0.15(+0.75%) |
Jun 27, 2016 | 19.65 | 19.82 | 19.55 | 19.76 | 4,061,959 | +0.07(+0.36%) |
Jun 24, 2016 | 19.36 | 19.83 | 19.34 | 19.69 | 6,502,076 | +0.10(+0.52%) |
Jun 23, 2016 | 19.67 | 19.69 | 19.48 | 19.58 | 2,079,091 | -0.05(-0.28%) |
Jun 22, 2016 | 19.70 | 19.76 | 19.61 | 19.64 | 3,209,078 | -0.04(-0.20%) |
Jun 21, 2016 | 19.51 | 19.80 | 19.47 | 19.68 | 3,428,061 | +0.16(+0.84%) |
Jun 20, 2016 | 19.65 | 19.72 | 19.42 | 19.51 | 3,933,908 | -0.13(-0.67%) |
Jun 17, 2016 | 19.65 | 19.73 | 19.51 | 19.65 | 5,157,438 | -0.07(-0.36%) |
Jun 16, 2016 | 19.58 | 19.84 | 19.49 | 19.72 | 2,921,744 | +0.13(+0.68%) |
Jun 15, 2016 | 19.62 | 19.71 | 19.47 | 19.58 | 4,516,651 | -0.02(-0.12%) |
Jun 14, 2016 | 19.39 | 19.62 | 19.30 | 19.61 | 2,112,935 | +0.19(+1.00%) |
Jun 13, 2016 | 19.38 | 19.52 | 19.33 | 19.41 | 2,143,668 | +0.05(+0.24%) |
Jun 10, 2016 | 19.42 | 19.55 | 19.27 | 19.37 | 4,782,357 | -0.09(-0.48%) |
Jun 09, 2016 | 19.13 | 19.47 | 19.07 | 19.46 | 1,967,905 | +0.30(+1.54%) |
Jun 08, 2016 | 19.01 | 19.27 | 18.99 | 19.16 | 2,984,490 | +0.16(+0.82%) |
Jun 07, 2016 | 18.98 | 19.30 | 18.86 | 19.01 | 3,105,328 | +0.01(+0.04%) |
Jun 06, 2016 | 19.02 | 19.09 | 18.92 | 19.00 | 2,576,799 | -0.02(-0.12%) |
Jun 03, 2016 | 18.85 | 19.12 | 18.79 | 19.02 | 3,502,840 | +0.37(+1.96%) |
Jun 02, 2016 | 18.62 | 18.71 | 18.50 | 18.66 | 2,707,440 | -0.03(-0.17%) |
Jun 01, 2016 | 18.56 | 18.74 | 18.46 | 18.69 | 3,194,742 | +0.13(+0.71%) |
May 31, 2016 | 18.73 | 18.85 | 18.47 | 18.56 | 22,750,414 | -0.20(-1.08%) |
May 27, 2016 | 18.74 | 18.76 | 18.76 | 18.76 | 3,319,906 | +0.06(+0.33%) |
May 26, 2016 | 18.60 | 18.82 | 18.53 | 18.70 | 3,039,423 | +0.07(+0.38%) |
May 25, 2016 | 18.83 | 18.83 | 18.56 | 18.63 | 3,136,864 | -0.09(-0.50%) |
May 24, 2016 | 18.47 | 18.72 | 18.46 | 18.72 | 5,225,209 | +0.30(+1.65%) |
May 23, 2016 | 18.56 | 18.64 | 18.41 | 18.42 | 2,819,988 | -0.11(-0.59%) |
May 20, 2016 | 18.37 | 18.54 | 18.21 | 18.53 | 5,976,329 | +0.23(+1.28%) |
May 19, 2016 | 18.13 | 18.35 | 17.98 | 18.29 | 3,920,373 | +0.05(+0.30%) |
May 18, 2016 | 18.46 | 18.64 | 18.15 | 18.24 | 5,350,601 | -0.35(-1.88%) |
May 17, 2016 | 18.84 | 18.90 | 18.46 | 18.59 | 3,461,353 | -0.31(-1.65%) |
May 16, 2016 | 18.76 | 18.90 | 18.66 | 18.90 | 3,966,136 | +0.14(+0.75%) |
May 13, 2016 | 18.66 | 18.83 | 18.48 | 18.76 | 4,322,223 | +0.12(+0.67%) |
May 12, 2016 | 18.47 | 18.66 | 18.35 | 18.64 | 3,256,817 | +0.13(+0.71%) |
May 11, 2016 | 18.34 | 18.54 | 18.31 | 18.50 | 2,934,699 | +0.20(+1.10%) |
May 10, 2016 | 18.37 | 18.43 | 18.25 | 18.30 | 3,624,284 | -0.05(-0.30%) |
May 09, 2016 | 18.25 | 18.39 | 18.15 | 18.36 | 2,869,985 | +0.15(+0.81%) |
May 06, 2016 | 18.25 | 18.29 | 17.98 | 18.21 | 3,933,245 | -0.05(-0.30%) |
May 05, 2016 | 18.30 | 18.50 | 18.23 | 18.26 | 3,909,329 | -0.04(-0.21%) |
May 04, 2016 | 17.94 | 18.44 | 17.89 | 18.30 | 3,767,086 | +0.33(+1.82%) |
May 03, 2016 | 17.86 | 18.15 | 17.82 | 17.97 | 3,660,887 | +0.12(+0.65%) |