Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 18.72 | 18.81 | 18.59 | 18.73 | 13,646,113 | +0.25(+1.34%) |
May 30, 2017 | 18.45 | 18.55 | 18.42 | 18.49 | 13,853,348 | -0.07(-0.40%) |
May 26, 2017 | 18.39 | 18.57 | 18.39 | 18.56 | 11,712,687 | +0.04(+0.23%) |
May 25, 2017 | 18.52 | 18.56 | 18.47 | 18.52 | 9,204,299 | +0.17(+0.94%) |
May 24, 2017 | 18.33 | 18.37 | 18.28 | 18.34 | 5,505,309 | +0.08(+0.44%) |
May 23, 2017 | 18.34 | 18.36 | 18.25 | 18.26 | 5,501,439 | -0.07(-0.41%) |
May 22, 2017 | 18.31 | 18.45 | 18.29 | 18.34 | 9,683,364 | +0.27(+1.51%) |
May 19, 2017 | 18.03 | 18.08 | 17.98 | 18.07 | 7,432,904 | +0.11(+0.59%) |
May 18, 2017 | 17.94 | 18.01 | 17.86 | 17.96 | 9,371,255 | +0.11(+0.59%) |
May 17, 2017 | 17.94 | 18.07 | 17.85 | 17.86 | 11,651,177 | +0.09(+0.52%) |
May 16, 2017 | 17.82 | 17.90 | 17.68 | 17.76 | 10,877,824 | +0.69(+4.02%) |
May 15, 2017 | 17.01 | 17.13 | 16.98 | 17.07 | 4,428,826 | +0.00(+0.00%) |
May 12, 2017 | 17.03 | 17.12 | 16.96 | 17.07 | 8,611,851 | +0.40(+2.38%) |
May 11, 2017 | 16.68 | 16.74 | 16.64 | 16.68 | 6,045,864 | -0.12(-0.70%) |
May 10, 2017 | 16.77 | 16.88 | 16.73 | 16.80 | 6,929,439 | +0.11(+0.67%) |
May 09, 2017 | 16.64 | 16.69 | 16.54 | 16.68 | 7,480,836 | -0.01(-0.04%) |
May 08, 2017 | 16.86 | 16.86 | 16.64 | 16.69 | 4,071,881 | -0.03(-0.19%) |
May 05, 2017 | 16.70 | 16.73 | 16.64 | 16.72 | 7,337,163 | +0.16(+0.97%) |
May 04, 2017 | 16.46 | 16.57 | 16.38 | 16.56 | 4,859,248 | +0.13(+0.79%) |
May 03, 2017 | 16.52 | 16.55 | 16.40 | 16.43 | 5,627,160 | +0.02(+0.15%) |
May 02, 2017 | 16.35 | 16.44 | 16.33 | 16.41 | 5,831,635 | +0.18(+1.11%) |
May 01, 2017 | 16.25 | 16.25 | 16.18 | 16.23 | 4,167,302 | +0.01(+0.08%) |
Apr 28, 2017 | 16.10 | 16.23 | 16.03 | 16.21 | 6,324,388 | -0.17(-1.06%) |
Apr 27, 2017 | 16.42 | 16.46 | 16.37 | 16.39 | 5,290,840 | -0.01(-0.04%) |
Apr 26, 2017 | 16.34 | 16.45 | 16.33 | 16.39 | 6,392,439 | +0.09(+0.57%) |
Apr 25, 2017 | 16.38 | 16.39 | 16.29 | 16.30 | 8,117,783 | -0.01(-0.04%) |
Apr 24, 2017 | 16.23 | 16.31 | 16.22 | 16.31 | 6,154,349 | +0.32(+1.97%) |
Apr 21, 2017 | 16.06 | 16.07 | 15.96 | 15.99 | 4,290,098 | -0.06(-0.39%) |
Apr 20, 2017 | 16.04 | 16.12 | 16.02 | 16.05 | 3,458,689 | +0.02(+0.12%) |
Apr 19, 2017 | 16.15 | 16.19 | 16.01 | 16.03 | 5,026,342 | -0.09(-0.58%) |
Apr 18, 2017 | 16.12 | 16.13 | 15.99 | 16.13 | 4,116,589 | +0.04(+0.23%) |
Apr 17, 2017 | 16.07 | 16.11 | 16.02 | 16.09 | 4,555,427 | +0.12(+0.74%) |
Apr 13, 2017 | 16.03 | 16.09 | 15.97 | 15.97 | 4,805,490 | -0.13(-0.81%) |
Apr 12, 2017 | 16.04 | 16.11 | 15.99 | 16.10 | 7,028,633 | +0.11(+0.66%) |
Apr 11, 2017 | 16.02 | 16.04 | 15.87 | 16.00 | 5,190,010 | +0.07(+0.43%) |
Apr 10, 2017 | 15.94 | 15.98 | 15.90 | 15.93 | 5,325,316 | +0.09(+0.55%) |
Apr 07, 2017 | 15.84 | 15.89 | 15.81 | 15.84 | 6,708,255 | -0.14(-0.85%) |
Apr 06, 2017 | 16.02 | 16.06 | 15.96 | 15.98 | 5,491,505 | -0.17(-1.03%) |
Apr 05, 2017 | 16.25 | 16.26 | 16.14 | 16.15 | 5,085,110 | -0.04(-0.27%) |
Apr 04, 2017 | 16.18 | 16.25 | 16.13 | 16.19 | 4,971,125 | -0.08(-0.49%) |
Apr 03, 2017 | 16.34 | 16.37 | 16.19 | 16.27 | 5,013,585 | -0.09(-0.57%) |
Mar 31, 2017 | 16.36 | 16.46 | 16.33 | 16.36 | 6,233,213 | -0.01(-0.08%) |
Mar 30, 2017 | 16.34 | 16.42 | 16.29 | 16.38 | 5,876,346 | -0.12(-0.71%) |
Mar 29, 2017 | 16.41 | 16.52 | 16.40 | 16.49 | 5,251,503 | +0.00(+0.00%) |
Mar 28, 2017 | 16.54 | 16.59 | 16.48 | 16.49 | 6,026,958 | -0.17(-1.00%) |
Mar 27, 2017 | 16.62 | 16.70 | 16.59 | 16.66 | 6,311,288 | +0.02(+0.11%) |
Mar 24, 2017 | 16.60 | 16.70 | 16.55 | 16.64 | 9,073,373 | +0.06(+0.37%) |
Mar 23, 2017 | 16.42 | 16.68 | 16.41 | 16.58 | 10,870,429 | +0.15(+0.94%) |
Mar 22, 2017 | 16.29 | 16.44 | 16.20 | 16.42 | 11,830,705 | +0.01(+0.04%) |
Mar 21, 2017 | 16.55 | 16.57 | 16.40 | 16.42 | 8,312,005 | +0.02(+0.15%) |
Mar 20, 2017 | 16.45 | 16.51 | 16.33 | 16.39 | 7,106,715 | -0.04(-0.26%) |
Mar 17, 2017 | 16.36 | 16.47 | 16.29 | 16.44 | 8,376,766 | +0.11(+0.64%) |
Mar 16, 2017 | 16.15 | 16.34 | 16.15 | 16.33 | 12,035,406 | +0.31(+1.93%) |
Mar 15, 2017 | 15.65 | 16.13 | 15.63 | 16.02 | 19,759,774 | +0.42(+2.70%) |
Mar 14, 2017 | 15.63 | 15.66 | 15.58 | 15.60 | 5,347,624 | -0.07(-0.43%) |
Mar 13, 2017 | 15.66 | 15.69 | 15.60 | 15.67 | 6,921,100 | +0.02(+0.16%) |
Mar 10, 2017 | 15.55 | 15.67 | 15.55 | 15.64 | 6,313,152 | +0.05(+0.32%) |
Mar 09, 2017 | 15.60 | 15.61 | 15.51 | 15.60 | 8,130,082 | +0.08(+0.52%) |
Mar 08, 2017 | 15.60 | 15.61 | 15.49 | 15.51 | 7,506,332 | +0.01(+0.08%) |
Mar 07, 2017 | 15.49 | 15.56 | 15.46 | 15.50 | 4,350,086 | -0.06(-0.36%) |
Mar 06, 2017 | 15.60 | 15.60 | 15.53 | 15.56 | 4,617,975 | -0.09(-0.55%) |
Mar 03, 2017 | 15.60 | 15.66 | 15.53 | 15.64 | 6,770,165 | +0.02(+0.12%) |
Mar 02, 2017 | 15.60 | 15.69 | 15.58 | 15.63 | 5,334,211 | -0.04(-0.24%) |
Mar 01, 2017 | 15.62 | 15.74 | 15.60 | 15.66 | 5,550,233 | -0.07(-0.43%) |
Feb 28, 2017 | 15.82 | 15.87 | 15.71 | 15.73 | 5,484,456 | +0.00(+0.00%) |
Feb 27, 2017 | 15.69 | 15.78 | 15.67 | 15.73 | 5,715,758 | -0.20(-1.24%) |
Feb 24, 2017 | 15.92 | 16.01 | 15.88 | 15.93 | 6,857,201 | -0.02(-0.16%) |
Feb 23, 2017 | 15.88 | 15.97 | 15.83 | 15.95 | 6,863,917 | +0.17(+1.06%) |
Feb 22, 2017 | 15.82 | 15.84 | 15.73 | 15.79 | 6,336,095 | +0.00(+0.00%) |
Feb 21, 2017 | 15.74 | 15.80 | 15.68 | 15.79 | 7,963,784 | +0.24(+1.55%) |
Feb 17, 2017 | 15.55 | 15.55 | 15.55 | 0 | -0.07(-0.44%) | |
Feb 16, 2017 | 15.58 | 15.65 | 15.56 | 15.61 | 6,614,415 | +0.12(+0.76%) |
Feb 15, 2017 | 15.31 | 15.51 | 15.28 | 15.50 | 7,028,845 | +0.09(+0.60%) |
Feb 14, 2017 | 15.41 | 15.45 | 15.34 | 15.40 | 4,986,989 | -0.07(-0.44%) |
Feb 13, 2017 | 15.52 | 15.53 | 15.37 | 15.47 | 4,912,121 | -0.01(-0.04%) |
Feb 10, 2017 | 15.50 | 15.57 | 15.46 | 15.48 | 6,704,404 | -0.18(-1.15%) |
Feb 09, 2017 | 15.69 | 15.70 | 15.60 | 15.66 | 10,884,680 | +0.26(+1.69%) |
Feb 08, 2017 | 15.39 | 15.46 | 15.34 | 15.40 | 9,893,066 | +0.26(+1.72%) |
Feb 07, 2017 | 15.11 | 15.17 | 15.05 | 15.14 | 8,046,153 | +0.02(+0.12%) |
Feb 06, 2017 | 15.09 | 15.14 | 15.06 | 15.12 | 8,196,459 | -0.13(-0.85%) |
Feb 03, 2017 | 15.24 | 15.32 | 15.22 | 15.25 | 6,737,374 | -0.04(-0.24%) |
Feb 02, 2017 | 15.23 | 15.33 | 15.21 | 15.29 | 9,701,786 | -0.07(-0.44%) |
Feb 01, 2017 | 15.47 | 15.47 | 15.27 | 15.35 | 7,807,931 | -0.06(-0.40%) |
Jan 31, 2017 | 15.33 | 15.45 | 15.32 | 15.42 | 8,393,983 | +0.00(+0.00%) |
Jan 30, 2017 | 15.45 | 15.49 | 15.35 | 15.42 | 10,338,467 | +0.20(+1.30%) |
Jan 27, 2017 | 15.21 | 15.29 | 15.18 | 15.22 | 7,473,934 | -0.04(-0.24%) |
Jan 26, 2017 | 15.26 | 15.30 | 15.19 | 15.25 | 14,652,405 | -0.10(-0.65%) |
Jan 25, 2017 | 15.35 | 15.37 | 15.20 | 15.35 | 20,432,994 | -0.40(-2.55%) |
Jan 24, 2017 | 15.65 | 15.78 | 15.56 | 15.76 | 12,825,533 | -0.30(-1.85%) |
Jan 23, 2017 | 15.99 | 16.09 | 15.89 | 16.05 | 6,712,646 | +0.09(+0.54%) |
Jan 20, 2017 | 15.97 | 16.00 | 15.92 | 15.97 | 6,825,939 | -0.03(-0.19%) |
Jan 19, 2017 | 15.98 | 16.05 | 15.94 | 16.00 | 9,368,679 | -0.08(-0.50%) |
Jan 18, 2017 | 16.11 | 16.16 | 16.06 | 16.08 | 9,957,173 | -0.17(-1.03%) |
Jan 17, 2017 | 16.07 | 16.26 | 16.07 | 16.25 | 16,365,394 | -0.18(-1.09%) |
Jan 13, 2017 | 16.42 | 16.42 | 16.42 | 0 | -0.07(-0.45%) | |
Jan 12, 2017 | 16.34 | 16.54 | 16.31 | 16.50 | 12,733,419 | +0.08(+0.49%) |
Jan 11, 2017 | 16.20 | 16.43 | 16.15 | 16.42 | 16,069,732 | +0.30(+1.88%) |
Jan 10, 2017 | 16.18 | 16.20 | 16.04 | 16.12 | 12,234,084 | +0.28(+1.76%) |
Jan 09, 2017 | 15.90 | 15.90 | 15.79 | 15.84 | 10,110,524 | -0.40(-2.48%) |
Jan 06, 2017 | 16.21 | 16.30 | 16.17 | 16.24 | 10,684,502 | -0.04(-0.27%) |
Jan 05, 2017 | 16.02 | 16.31 | 16.02 | 16.28 | 13,348,165 | +0.48(+3.02%) |
Jan 04, 2017 | 15.63 | 15.82 | 15.61 | 15.81 | 10,647,424 | +0.35(+2.28%) |
Jan 03, 2017 | 15.38 | 15.50 | 15.32 | 15.45 | 12,425,622 | +0.33(+2.17%) |
Dec 30, 2016 | 15.12 | 15.12 | 15.12 | 0 | -0.06(-0.41%) | |
Dec 29, 2016 | 15.25 | 15.27 | 15.13 | 15.19 | 13,976,726 | +0.09(+0.57%) |
Dec 28, 2016 | 15.16 | 15.19 | 15.06 | 15.10 | 13,462,007 | -0.09(-0.61%) |
Dec 27, 2016 | 15.28 | 15.29 | 15.17 | 15.19 | 7,761,987 | -0.07(-0.45%) |
Dec 23, 2016 | 15.26 | 15.26 | 15.26 | 0 | -0.04(-0.28%) | |
Dec 22, 2016 | 15.35 | 15.36 | 15.27 | 15.30 | 8,193,486 | -0.04(-0.28%) |
Dec 21, 2016 | 15.42 | 15.46 | 15.32 | 15.35 | 8,838,850 | -0.06(-0.40%) |
Dec 20, 2016 | 15.50 | 15.50 | 15.38 | 15.41 | 7,811,032 | -0.15(-0.96%) |
Dec 19, 2016 | 15.61 | 15.65 | 15.54 | 15.56 | 8,249,206 | -0.07(-0.44%) |
Dec 16, 2016 | 15.50 | 15.64 | 15.42 | 15.63 | 15,458,203 | +0.35(+2.27%) |
Dec 15, 2016 | 15.45 | 15.47 | 15.27 | 15.28 | 9,401,509 | -0.27(-1.75%) |
Dec 14, 2016 | 15.78 | 15.78 | 15.50 | 15.55 | 9,895,930 | -0.20(-1.30%) |
Dec 13, 2016 | 15.71 | 15.86 | 15.67 | 15.76 | 11,065,394 | +0.26(+1.68%) |
Dec 12, 2016 | 15.56 | 15.67 | 15.47 | 15.50 | 10,542,677 | -0.11(-0.67%) |
Dec 09, 2016 | 15.53 | 15.62 | 15.44 | 15.60 | 8,608,309 | +0.11(+0.68%) |
Dec 08, 2016 | 15.43 | 15.54 | 15.40 | 15.50 | 8,308,345 | +0.04(+0.24%) |
Dec 07, 2016 | 15.30 | 15.47 | 15.25 | 15.46 | 10,186,907 | +0.29(+1.92%) |
Dec 06, 2016 | 15.17 | 15.24 | 15.07 | 15.17 | 8,965,525 | +0.11(+0.70%) |
Dec 05, 2016 | 15.32 | 15.33 | 15.04 | 15.06 | 15,553,844 | -0.07(-0.45%) |
Dec 02, 2016 | 15.09 | 15.25 | 15.06 | 15.13 | 12,336,505 | +0.09(+0.58%) |
Dec 01, 2016 | 15.22 | 15.23 | 14.96 | 15.04 | 14,000,684 | -0.09(-0.57%) |
Nov 30, 2016 | 15.39 | 15.41 | 15.14 | 15.13 | 13,259,251 | -0.03(-0.20%) |
Nov 29, 2016 | 15.22 | 15.28 | 15.15 | 15.16 | 10,857,118 | -0.02(-0.16%) |
Nov 28, 2016 | 15.32 | 15.34 | 15.17 | 15.19 | 13,619,718 | -0.41(-2.62%) |
Nov 25, 2016 | 15.55 | 15.60 | 15.51 | 15.60 | 4,832,200 | +0.19(+1.25%) |
Nov 23, 2016 | 15.40 | 15.40 | 15.40 | 0 | -0.19(-1.19%) | |
Nov 22, 2016 | 15.53 | 15.61 | 15.48 | 15.59 | 9,453,432 | +0.11(+0.71%) |
Nov 21, 2016 | 15.58 | 15.65 | 15.45 | 15.48 | 10,317,923 | -0.11(-0.70%) |
Nov 18, 2016 | 15.61 | 15.66 | 15.53 | 15.59 | 8,080,228 | -0.22(-1.38%) |
Nov 17, 2016 | 15.76 | 15.84 | 15.73 | 15.81 | 11,931,998 | +0.19(+1.24%) |
Nov 16, 2016 | 15.50 | 15.71 | 15.50 | 15.61 | 16,268,259 | +0.06(+0.39%) |
Nov 15, 2016 | 15.56 | 15.59 | 15.39 | 15.55 | 14,321,908 | -0.15(-0.97%) |
Nov 14, 2016 | 15.82 | 15.82 | 15.63 | 15.70 | 10,489,592 | -0.19(-1.18%) |
Nov 11, 2016 | 16.03 | 16.06 | 15.81 | 15.89 | 9,634,885 | -0.18(-1.09%) |
Nov 10, 2016 | 16.26 | 16.29 | 16.07 | 16.07 | 21,413,812 | -0.55(-3.29%) |
Nov 09, 2016 | 16.35 | 16.69 | 16.30 | 16.61 | 13,940,985 | +0.06(+0.37%) |
Nov 08, 2016 | 16.44 | 16.60 | 16.40 | 16.55 | 6,033,601 | +0.06(+0.37%) |
Nov 07, 2016 | 16.46 | 16.54 | 16.38 | 16.49 | 10,766,983 | +0.04(+0.22%) |
Nov 04, 2016 | 16.55 | 16.61 | 16.45 | 16.46 | 11,486,206 | -0.14(-0.84%) |
Nov 03, 2016 | 16.72 | 16.78 | 16.58 | 16.60 | 7,902,127 | +0.04(+0.26%) |
Nov 02, 2016 | 16.78 | 16.78 | 16.54 | 16.55 | 7,072,800 | -0.13(-0.76%) |
Nov 01, 2016 | 16.81 | 16.83 | 16.63 | 16.68 | 8,394,780 | -0.21(-1.26%) |
Oct 31, 2016 | 16.83 | 16.95 | 16.80 | 16.89 | 4,285,052 | -0.09(-0.50%) |
Oct 28, 2016 | 17.00 | 17.07 | 16.95 | 16.98 | 8,077,779 | +0.08(+0.47%) |
Oct 27, 2016 | 17.03 | 17.04 | 16.90 | 16.90 | 6,444,632 | -0.07(-0.39%) |
Oct 26, 2016 | 16.86 | 17.06 | 16.86 | 16.97 | 8,304,098 | +0.03(+0.18%) |
Oct 25, 2016 | 16.98 | 17.02 | 16.86 | 16.93 | 7,649,208 | +0.15(+0.87%) |
Oct 24, 2016 | 16.81 | 16.84 | 16.77 | 16.79 | 6,682,256 | -0.06(-0.36%) |
Oct 21, 2016 | 16.76 | 16.87 | 16.73 | 16.85 | 5,883,439 | -0.03(-0.18%) |
Oct 20, 2016 | 16.82 | 16.93 | 16.81 | 16.88 | 6,159,953 | +0.04(+0.22%) |
Oct 19, 2016 | 16.90 | 16.97 | 16.84 | 16.84 | 6,916,298 | -0.24(-1.39%) |
Oct 18, 2016 | 17.16 | 17.21 | 17.07 | 17.08 | 8,042,214 | +0.21(+1.22%) |
Oct 17, 2016 | 16.81 | 16.90 | 16.78 | 16.87 | 7,620,034 | +0.01(+0.04%) |
Oct 14, 2016 | 16.98 | 17.03 | 16.87 | 16.87 | 6,954,950 | -0.04(-0.25%) |
Oct 13, 2016 | 16.77 | 16.93 | 16.72 | 16.91 | 14,206,573 | +0.00(+0.00%) |
Oct 12, 2016 | 16.95 | 16.97 | 16.78 | 16.91 | 9,484,567 | +0.01(+0.07%) |
Oct 11, 2016 | 17.20 | 17.21 | 16.87 | 16.90 | 10,554,628 | -0.25(-1.45%) |
Oct 10, 2016 | 17.15 | 17.26 | 17.12 | 17.15 | 9,272,705 | +0.03(+0.18%) |
Oct 07, 2016 | 17.16 | 17.20 | 17.06 | 17.12 | 10,655,337 | -0.21(-1.19%) |
Oct 06, 2016 | 17.33 | 17.42 | 17.27 | 17.32 | 9,593,402 | -0.33(-1.89%) |
Oct 05, 2016 | 17.69 | 17.72 | 17.59 | 17.66 | 6,370,630 | -0.12(-0.68%) |
Oct 04, 2016 | 17.92 | 18.01 | 17.73 | 17.78 | 8,740,994 | +0.07(+0.38%) |
Oct 03, 2016 | 17.68 | 17.80 | 17.62 | 17.71 | 7,651,962 | +0.02(+0.14%) |
Sep 30, 2016 | 17.79 | 17.81 | 17.65 | 17.69 | 7,792,843 | +0.02(+0.10%) |
Sep 29, 2016 | 17.93 | 17.94 | 17.61 | 17.67 | 8,217,540 | -0.22(-1.25%) |
Sep 28, 2016 | 17.87 | 17.94 | 17.78 | 17.89 | 7,395,839 | +0.13(+0.75%) |
Sep 27, 2016 | 17.55 | 17.80 | 17.51 | 17.76 | 6,856,719 | +0.12(+0.69%) |
Sep 26, 2016 | 17.57 | 17.68 | 17.49 | 17.64 | 8,945,979 | -0.05(-0.27%) |
Sep 23, 2016 | 17.66 | 17.71 | 17.63 | 17.69 | 10,867,487 | -0.29(-1.62%) |
Sep 22, 2016 | 18.13 | 18.16 | 17.94 | 17.98 | 7,843,179 | -0.15(-0.80%) |
Sep 21, 2016 | 17.94 | 18.14 | 17.88 | 18.12 | 8,736,620 | +0.28(+1.56%) |
Sep 20, 2016 | 17.90 | 17.91 | 17.76 | 17.85 | 9,432,140 | +0.13(+0.72%) |
Sep 19, 2016 | 17.88 | 17.88 | 17.70 | 17.72 | 6,170,609 | +0.13(+0.72%) |
Sep 16, 2016 | 17.69 | 17.71 | 17.50 | 17.59 | 15,202,219 | -0.35(-1.96%) |
Sep 15, 2016 | 17.84 | 18.02 | 17.80 | 17.94 | 10,061,762 | +0.07(+0.41%) |
Sep 14, 2016 | 17.78 | 17.97 | 17.74 | 17.87 | 11,552,657 | -0.13(-0.71%) |
Sep 13, 2016 | 18.20 | 18.20 | 17.88 | 18.00 | 12,299,653 | -0.49(-2.63%) |
Sep 12, 2016 | 18.11 | 18.51 | 18.06 | 18.48 | 17,537,870 | +0.48(+2.66%) |
Sep 09, 2016 | 18.23 | 18.23 | 17.97 | 18.00 | 9,724,865 | -0.32(-1.72%) |
Sep 08, 2016 | 18.23 | 18.36 | 18.21 | 18.32 | 7,800,060 | -0.02(-0.13%) |
Sep 07, 2016 | 18.52 | 18.56 | 18.29 | 18.34 | 7,026,821 | -0.27(-1.47%) |
Sep 06, 2016 | 18.54 | 18.63 | 18.50 | 18.62 | 5,016,174 | -0.13(-0.71%) |
Sep 02, 2016 | 18.62 | 18.75 | 18.75 | 18.75 | 6,338,297 | +0.43(+2.35%) |
Sep 01, 2016 | 18.45 | 18.47 | 18.25 | 18.32 | 5,983,099 | -0.28(-1.50%) |
Aug 31, 2016 | 18.71 | 18.73 | 18.54 | 18.60 | 5,373,745 | +0.01(+0.07%) |
Aug 30, 2016 | 18.71 | 18.76 | 18.53 | 18.59 | 6,562,618 | -0.25(-1.32%) |
Aug 29, 2016 | 18.78 | 18.88 | 18.76 | 18.83 | 2,227,883 | +0.03(+0.16%) |
Aug 26, 2016 | 18.93 | 19.11 | 18.72 | 18.80 | 5,710,810 | -0.07(-0.35%) |
Aug 25, 2016 | 19.01 | 19.02 | 18.85 | 18.87 | 3,632,418 | -0.17(-0.89%) |
Aug 24, 2016 | 19.06 | 19.10 | 19.00 | 19.04 | 5,086,373 | -0.01(-0.03%) |
Aug 23, 2016 | 19.18 | 19.22 | 19.03 | 19.05 | 4,057,284 | +0.05(+0.26%) |
Aug 22, 2016 | 18.93 | 19.02 | 18.87 | 19.00 | 5,029,973 | +0.00(+0.00%) |
Aug 19, 2016 | 18.97 | 19.03 | 18.86 | 19.00 | 5,580,766 | -0.22(-1.17%) |
Aug 18, 2016 | 19.03 | 19.23 | 19.01 | 19.22 | 4,654,331 | +0.20(+1.05%) |
Aug 17, 2016 | 19.06 | 19.07 | 18.86 | 19.02 | 3,722,956 | +0.09(+0.45%) |
Aug 16, 2016 | 18.93 | 19.03 | 18.89 | 18.94 | 6,037,047 | -0.08(-0.41%) |
Aug 15, 2016 | 18.94 | 19.07 | 18.93 | 19.02 | 7,003,150 | +0.08(+0.42%) |
Aug 12, 2016 | 19.04 | 19.10 | 18.92 | 18.94 | 3,352,219 | -0.01(-0.06%) |
Aug 11, 2016 | 18.75 | 19.01 | 18.71 | 18.95 | 5,592,123 | +0.29(+1.53%) |
Aug 10, 2016 | 18.66 | 18.72 | 18.59 | 18.66 | 5,504,537 | -0.07(-0.36%) |
Aug 09, 2016 | 18.58 | 18.78 | 18.56 | 18.73 | 5,839,496 | -0.03(-0.16%) |
Aug 08, 2016 | 18.63 | 18.82 | 18.62 | 18.76 | 8,055,952 | -0.12(-0.64%) |
Aug 05, 2016 | 18.78 | 18.92 | 18.74 | 18.88 | 5,430,436 | +0.04(+0.23%) |
Aug 04, 2016 | 18.78 | 18.88 | 18.69 | 18.84 | 7,470,605 | -0.08(-0.45%) |
Aug 03, 2016 | 18.61 | 18.94 | 18.60 | 18.93 | 10,377,815 | +0.25(+1.33%) |
Aug 02, 2016 | 18.63 | 18.69 | 18.54 | 18.68 | 6,143,939 | +0.02(+0.10%) |
Aug 01, 2016 | 18.64 | 18.83 | 18.62 | 18.66 | 4,234,580 | -0.09(-0.49%) |
Jul 29, 2016 | 18.61 | 18.83 | 18.52 | 18.75 | 4,381,243 | +0.07(+0.36%) |
Jul 28, 2016 | 18.73 | 18.74 | 18.59 | 18.68 | 6,506,330 | -0.20(-1.06%) |
Jul 27, 2016 | 18.93 | 18.98 | 18.71 | 18.88 | 5,011,800 | +0.04(+0.23%) |
Jul 26, 2016 | 18.92 | 18.99 | 18.74 | 18.84 | 4,595,823 | -0.17(-0.89%) |
Jul 25, 2016 | 18.93 | 19.07 | 18.89 | 19.01 | 6,195,856 | -0.01(-0.03%) |
Jul 22, 2016 | 18.97 | 19.09 | 18.95 | 19.02 | 11,568,152 | +0.75(+4.08%) |
Jul 21, 2016 | 18.18 | 18.39 | 18.15 | 18.27 | 5,923,826 | -0.04(-0.20%) |
Jul 20, 2016 | 18.25 | 18.35 | 18.18 | 18.31 | 4,844,193 | +0.13(+0.70%) |
Jul 19, 2016 | 18.27 | 18.33 | 18.12 | 18.18 | 9,350,452 | -0.32(-1.74%) |
Jul 18, 2016 | 18.46 | 18.56 | 18.35 | 18.50 | 8,669,483 | -0.10(-0.52%) |
Jul 15, 2016 | 18.56 | 18.63 | 18.48 | 18.60 | 6,901,190 | -0.04(-0.20%) |
Jul 14, 2016 | 18.73 | 18.75 | 18.54 | 18.63 | 7,654,086 | +0.07(+0.36%) |
Jul 13, 2016 | 18.59 | 18.81 | 18.57 | 18.57 | 9,652,421 | -0.18(-0.97%) |
Jul 12, 2016 | 18.43 | 18.81 | 18.35 | 18.75 | 17,230,156 | +0.27(+1.44%) |
Jul 11, 2016 | 18.28 | 18.56 | 18.25 | 18.48 | 8,986,920 | +0.30(+1.63%) |
Jul 08, 2016 | 18.26 | 17.97 | 17.97 | 18.18 | 5,997,117 | +0.22(+1.22%) |
Jul 07, 2016 | 18.21 | 18.22 | 17.89 | 17.97 | 6,434,262 | -0.38(-2.05%) |
Jul 05, 2016 | 18.29 | 18.46 | 18.28 | 18.34 | 7,291,530 | -0.38(-2.01%) |
Jul 01, 2016 | 18.66 | 18.72 | 18.72 | 18.72 | 5,510,308 | -0.02(-0.13%) |
Jun 30, 2016 | 18.28 | 18.74 | 18.23 | 18.74 | 10,354,166 | +0.47(+2.56%) |
Jun 29, 2016 | 18.41 | 18.51 | 18.23 | 18.28 | 14,763,883 | +0.28(+1.55%) |
Jun 28, 2016 | 18.05 | 18.05 | 17.78 | 18.00 | 16,708,221 | +0.82(+4.77%) |
Jun 27, 2016 | 17.36 | 17.48 | 16.94 | 17.18 | 30,342,378 | -1.13(-6.17%) |
Jun 24, 2016 | 18.06 | 18.68 | 18.05 | 18.31 | 27,730,134 | -1.40(-7.08%) |
Jun 23, 2016 | 19.82 | 19.83 | 19.50 | 19.70 | 10,184,857 | +0.27(+1.41%) |
Jun 22, 2016 | 19.45 | 19.70 | 19.42 | 19.43 | 8,251,316 | +0.11(+0.57%) |
Jun 21, 2016 | 19.27 | 19.46 | 19.19 | 19.32 | 7,395,969 | -0.02(-0.09%) |
Jun 20, 2016 | 19.57 | 19.62 | 19.31 | 19.34 | 11,178,991 | +0.58(+3.11%) |
Jun 17, 2016 | 18.63 | 18.77 | 18.48 | 18.76 | 9,792,065 | +0.26(+1.41%) |
Jun 16, 2016 | 18.15 | 18.51 | 17.97 | 18.49 | 11,261,790 | +0.07(+0.40%) |
Jun 15, 2016 | 18.53 | 18.65 | 18.38 | 18.42 | 8,040,175 | +0.02(+0.13%) |
Jun 14, 2016 | 18.42 | 18.49 | 18.19 | 18.40 | 13,982,183 | -0.19(-1.04%) |
Jun 13, 2016 | 18.51 | 18.66 | 18.51 | 18.59 | 13,297,555 | -0.32(-1.70%) |
Jun 10, 2016 | 18.93 | 19.04 | 18.81 | 18.91 | 10,387,349 | -0.63(-3.23%) |
Jun 09, 2016 | 19.73 | 19.78 | 19.49 | 19.54 | 7,292,298 | -0.45(-2.25%) |
Jun 08, 2016 | 19.99 | 20.06 | 19.93 | 19.99 | 5,082,902 | -0.13(-0.62%) |
Jun 07, 2016 | 20.03 | 20.17 | 20.02 | 20.12 | 5,202,497 | +0.10(+0.48%) |
Jun 06, 2016 | 19.88 | 20.08 | 19.88 | 20.02 | 5,533,751 | +0.11(+0.58%) |
Jun 03, 2016 | 19.84 | 19.91 | 19.69 | 19.91 | 3,511,256 | +0.02(+0.09%) |
Jun 02, 2016 | 19.75 | 19.90 | 19.72 | 19.89 | 5,356,410 | +0.05(+0.27%) |