Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 18.83 | 18.98 | 18.77 | 18.97 | 4,727,798 | +0.17(+0.89%) |
May 30, 2017 | 18.79 | 18.91 | 18.74 | 18.80 | 3,633,292 | +0.02(+0.08%) |
May 26, 2017 | 18.79 | 18.85 | 18.71 | 18.79 | 3,314,805 | -0.01(-0.04%) |
May 25, 2017 | 18.66 | 18.84 | 18.64 | 18.80 | 2,551,097 | +0.21(+1.10%) |
May 24, 2017 | 18.49 | 18.62 | 18.46 | 18.59 | 3,389,883 | +0.09(+0.49%) |
May 23, 2017 | 18.77 | 18.77 | 18.42 | 18.50 | 4,995,271 | -0.24(-1.26%) |
May 22, 2017 | 18.51 | 18.77 | 18.51 | 18.74 | 3,286,766 | +0.24(+1.28%) |
May 19, 2017 | 18.39 | 18.54 | 18.32 | 18.50 | 4,388,496 | +0.11(+0.58%) |
May 18, 2017 | 18.27 | 18.51 | 18.18 | 18.39 | 4,833,767 | +0.21(+1.13%) |
May 17, 2017 | 18.41 | 18.37 | 18.16 | 18.19 | 4,351,174 | -0.22(-1.20%) |
May 16, 2017 | 18.61 | 18.64 | 18.39 | 18.41 | 3,158,692 | -0.12(-0.66%) |
May 15, 2017 | 18.58 | 18.72 | 18.51 | 18.53 | 3,491,762 | -0.08(-0.41%) |
May 12, 2017 | 18.66 | 18.74 | 18.51 | 18.61 | 3,123,404 | -0.06(-0.33%) |
May 11, 2017 | 18.66 | 18.74 | 18.49 | 18.67 | 3,632,938 | -0.01(-0.04%) |
May 10, 2017 | 18.52 | 18.72 | 18.45 | 18.67 | 4,113,068 | +0.07(+0.37%) |
May 09, 2017 | 18.39 | 18.62 | 18.32 | 18.61 | 6,500,425 | +0.24(+1.33%) |
May 08, 2017 | 18.48 | 18.54 | 18.33 | 18.36 | 2,351,238 | -0.11(-0.62%) |
May 05, 2017 | 18.29 | 18.55 | 18.26 | 18.48 | 3,437,491 | +0.24(+1.29%) |
May 04, 2017 | 18.33 | 18.35 | 18.10 | 18.24 | 6,106,584 | -0.12(-0.66%) |
May 03, 2017 | 18.19 | 18.42 | 18.07 | 18.36 | 9,173,100 | +0.16(+0.88%) |
May 02, 2017 | 18.07 | 18.27 | 17.99 | 18.20 | 8,565,083 | +0.20(+1.10%) |
May 01, 2017 | 17.99 | 18.10 | 17.83 | 18.00 | 10,370,521 | +0.07(+0.38%) |
Apr 28, 2017 | 18.35 | 18.39 | 17.91 | 17.94 | 6,977,509 | -0.42(-2.28%) |
Apr 27, 2017 | 18.53 | 18.53 | 18.14 | 18.35 | 7,632,853 | -0.13(-0.70%) |
Apr 26, 2017 | 18.64 | 18.73 | 18.45 | 18.48 | 6,111,540 | -0.20(-1.06%) |
Apr 25, 2017 | 18.81 | 18.88 | 18.63 | 18.68 | 7,086,968 | -0.07(-0.37%) |
Apr 24, 2017 | 18.90 | 18.97 | 18.61 | 18.75 | 10,889,636 | +0.19(+1.03%) |
Apr 21, 2017 | 18.26 | 18.98 | 18.17 | 18.56 | 14,744,952 | -0.59(-3.10%) |
Apr 20, 2017 | 19.18 | 19.28 | 19.10 | 19.15 | 10,580,392 | +0.05(+0.28%) |
Apr 19, 2017 | 19.06 | 19.15 | 18.98 | 19.10 | 6,119,597 | +0.15(+0.80%) |
Apr 18, 2017 | 18.91 | 19.01 | 18.72 | 18.95 | 9,616,811 | -0.14(-0.72%) |
Apr 17, 2017 | 18.76 | 19.09 | 18.70 | 19.09 | 7,492,632 | +0.41(+2.20%) |
Apr 13, 2017 | 18.65 | 18.83 | 18.63 | 18.67 | 5,676,530 | +0.03(+0.16%) |
Apr 12, 2017 | 18.57 | 18.78 | 18.44 | 18.64 | 6,943,680 | +0.02(+0.08%) |
Apr 11, 2017 | 18.42 | 18.66 | 18.33 | 18.63 | 5,211,852 | +0.25(+1.37%) |
Apr 10, 2017 | 18.48 | 18.56 | 18.35 | 18.38 | 4,666,660 | -0.06(-0.33%) |
Apr 07, 2017 | 18.51 | 18.55 | 18.42 | 18.44 | 3,086,568 | -0.10(-0.53%) |
Apr 06, 2017 | 18.55 | 18.58 | 18.35 | 18.54 | 5,037,924 | -0.05(-0.29%) |
Apr 05, 2017 | 18.72 | 18.90 | 18.59 | 18.59 | 5,116,691 | -0.06(-0.33%) |
Apr 04, 2017 | 18.56 | 18.68 | 18.49 | 18.65 | 4,868,927 | +0.09(+0.49%) |
Apr 03, 2017 | 18.69 | 18.72 | 18.37 | 18.56 | 5,263,085 | -0.14(-0.73%) |
Mar 31, 2017 | 18.66 | 18.81 | 18.61 | 18.70 | 3,172,444 | -0.01(-0.04%) |
Mar 30, 2017 | 18.64 | 18.77 | 18.57 | 18.70 | 4,898,387 | +0.05(+0.24%) |
Mar 29, 2017 | 18.56 | 18.67 | 18.53 | 18.66 | 3,046,539 | +0.02(+0.08%) |
Mar 28, 2017 | 18.30 | 18.74 | 18.25 | 18.64 | 6,338,225 | +0.35(+1.91%) |
Mar 27, 2017 | 18.29 | 18.39 | 18.17 | 18.29 | 3,814,150 | -0.09(-0.50%) |
Mar 24, 2017 | 18.48 | 18.55 | 18.28 | 18.39 | 3,797,648 | -0.08(-0.45%) |
Mar 23, 2017 | 18.51 | 18.67 | 18.44 | 18.47 | 4,648,055 | -0.08(-0.41%) |
Mar 22, 2017 | 18.35 | 18.56 | 18.30 | 18.55 | 4,223,051 | +0.23(+1.25%) |
Mar 21, 2017 | 18.54 | 18.58 | 18.23 | 18.32 | 4,364,139 | -0.18(-0.95%) |
Mar 20, 2017 | 18.69 | 18.72 | 18.35 | 18.49 | 5,379,829 | -0.21(-1.14%) |
Mar 17, 2017 | 18.74 | 18.77 | 18.60 | 18.70 | 7,830,703 | -0.02(-0.12%) |
Mar 16, 2017 | 18.65 | 18.80 | 18.64 | 18.73 | 4,028,863 | +0.08(+0.45%) |
Mar 15, 2017 | 18.51 | 18.72 | 18.43 | 18.64 | 3,493,224 | +0.17(+0.91%) |
Mar 14, 2017 | 18.44 | 18.59 | 18.44 | 18.48 | 2,490,313 | +0.02(+0.08%) |
Mar 13, 2017 | 18.46 | 18.56 | 18.39 | 18.46 | 3,324,654 | +0.02(+0.12%) |
Mar 10, 2017 | 18.52 | 18.56 | 18.38 | 18.44 | 3,040,159 | +0.04(+0.21%) |
Mar 09, 2017 | 18.48 | 18.58 | 18.28 | 18.40 | 3,893,896 | -0.08(-0.45%) |
Mar 08, 2017 | 18.42 | 18.52 | 18.37 | 18.48 | 4,619,942 | +0.07(+0.37%) |
Mar 07, 2017 | 18.42 | 18.59 | 18.35 | 18.42 | 6,040,020 | -0.04(-0.21%) |
Mar 06, 2017 | 18.29 | 18.48 | 18.17 | 18.45 | 9,426,516 | +0.02(+0.12%) |
Mar 03, 2017 | 18.42 | 18.53 | 18.20 | 18.43 | 4,905,979 | -0.16(-0.86%) |
Mar 02, 2017 | 18.67 | 18.86 | 18.58 | 18.59 | 5,071,913 | +0.04(+0.21%) |
Mar 01, 2017 | 18.51 | 18.71 | 18.45 | 18.55 | 8,045,456 | +0.21(+1.16%) |
Feb 28, 2017 | 18.64 | 18.65 | 18.33 | 18.34 | 6,569,531 | -0.34(-1.83%) |
Feb 27, 2017 | 18.64 | 18.72 | 18.42 | 18.68 | 4,145,657 | +0.13(+0.70%) |
Feb 24, 2017 | 18.49 | 18.63 | 18.36 | 18.55 | 5,294,340 | +0.02(+0.12%) |
Feb 23, 2017 | 18.65 | 18.69 | 18.39 | 18.53 | 5,760,076 | -0.12(-0.65%) |
Feb 22, 2017 | 18.52 | 18.70 | 18.35 | 18.65 | 3,898,230 | +0.08(+0.41%) |
Feb 21, 2017 | 18.52 | 18.68 | 18.51 | 18.58 | 3,841,128 | +0.07(+0.37%) |
Feb 17, 2017 | 18.51 | 18.51 | 18.51 | 0 | +0.01(+0.04%) | |
Feb 16, 2017 | 18.69 | 18.75 | 18.49 | 18.50 | 3,802,637 | -0.19(-1.01%) |
Feb 15, 2017 | 18.48 | 18.73 | 18.45 | 18.69 | 4,723,044 | +0.17(+0.94%) |
Feb 14, 2017 | 18.70 | 18.76 | 18.48 | 18.52 | 7,975,624 | -0.17(-0.93%) |
Feb 13, 2017 | 18.42 | 18.77 | 18.33 | 18.69 | 9,556,033 | +0.39(+2.11%) |
Feb 10, 2017 | 19.13 | 19.13 | 18.02 | 18.30 | 11,983,746 | +0.73(+4.12%) |
Feb 09, 2017 | 17.44 | 17.67 | 17.43 | 17.58 | 5,520,493 | +0.16(+0.91%) |
Feb 08, 2017 | 17.35 | 17.52 | 17.31 | 17.42 | 6,940,661 | +0.07(+0.39%) |
Feb 07, 2017 | 17.75 | 17.75 | 17.28 | 17.35 | 8,511,684 | -0.55(-3.08%) |
Feb 06, 2017 | 17.75 | 17.99 | 17.75 | 17.90 | 4,642,067 | +0.14(+0.77%) |
Feb 03, 2017 | 17.74 | 17.88 | 17.63 | 17.77 | 3,990,212 | +0.16(+0.90%) |
Feb 02, 2017 | 17.59 | 17.80 | 17.50 | 17.61 | 5,032,679 | +0.01(+0.04%) |
Feb 01, 2017 | 17.77 | 17.88 | 17.48 | 17.60 | 5,141,737 | -0.17(-0.98%) |
Jan 31, 2017 | 18.05 | 18.08 | 17.72 | 17.77 | 5,541,985 | -0.29(-1.59%) |
Jan 30, 2017 | 18.04 | 18.07 | 17.88 | 18.06 | 2,794,709 | +0.02(+0.08%) |
Jan 27, 2017 | 18.10 | 18.13 | 17.94 | 18.05 | 2,920,571 | +0.00(+0.00%) |
Jan 26, 2017 | 17.95 | 18.06 | 17.88 | 18.05 | 3,835,952 | +0.11(+0.63%) |
Jan 25, 2017 | 17.77 | 17.98 | 17.74 | 17.93 | 4,149,532 | +0.28(+1.58%) |
Jan 24, 2017 | 17.51 | 17.76 | 17.42 | 17.65 | 5,161,626 | +0.20(+1.17%) |
Jan 23, 2017 | 17.40 | 17.47 | 17.27 | 17.45 | 4,842,978 | +0.02(+0.09%) |
Jan 20, 2017 | 17.45 | 17.57 | 17.42 | 17.43 | 5,475,435 | +0.02(+0.13%) |
Jan 19, 2017 | 17.77 | 17.80 | 17.31 | 17.41 | 6,604,688 | -0.36(-2.04%) |
Jan 18, 2017 | 17.77 | 17.87 | 17.70 | 17.77 | 4,090,420 | +0.01(+0.04%) |
Jan 17, 2017 | 17.75 | 17.94 | 17.66 | 17.77 | 3,320,816 | -0.05(-0.25%) |
Jan 13, 2017 | 17.81 | 17.81 | 17.81 | 0 | -0.08(-0.46%) | |
Jan 12, 2017 | 17.66 | 17.93 | 17.65 | 17.90 | 3,550,327 | -0.01(-0.04%) |
Jan 11, 2017 | 17.59 | 17.91 | 17.55 | 17.90 | 4,594,024 | +0.29(+1.67%) |
Jan 10, 2017 | 17.74 | 17.84 | 17.59 | 17.61 | 4,220,885 | -0.15(-0.85%) |
Jan 09, 2017 | 17.81 | 17.89 | 17.64 | 17.76 | 3,416,236 | -0.10(-0.55%) |
Jan 06, 2017 | 17.53 | 17.94 | 17.42 | 17.86 | 5,241,222 | +0.41(+2.34%) |
Jan 05, 2017 | 17.52 | 17.64 | 17.29 | 17.45 | 7,087,485 | -0.40(-2.24%) |
Jan 04, 2017 | 17.84 | 17.95 | 17.75 | 17.85 | 4,140,301 | +0.09(+0.51%) |
Jan 03, 2017 | 17.87 | 17.91 | 17.71 | 17.76 | 3,000,193 | +0.08(+0.43%) |
Dec 30, 2016 | 17.68 | 17.68 | 17.68 | 0 | -0.17(-0.97%) | |
Dec 29, 2016 | 17.84 | 17.95 | 17.80 | 17.86 | 3,050,198 | +0.08(+0.47%) |
Dec 28, 2016 | 17.95 | 18.05 | 17.77 | 17.77 | 2,915,814 | -0.17(-0.97%) |
Dec 27, 2016 | 17.89 | 18.09 | 17.84 | 17.95 | 1,834,495 | +0.12(+0.68%) |
Dec 23, 2016 | 17.83 | 17.83 | 17.83 | 0 | +0.02(+0.08%) | |
Dec 22, 2016 | 17.72 | 17.84 | 17.64 | 17.81 | 1,988,380 | +0.06(+0.34%) |
Dec 21, 2016 | 17.86 | 17.96 | 17.74 | 17.75 | 3,631,733 | -0.16(-0.89%) |
Dec 20, 2016 | 18.05 | 18.12 | 17.68 | 17.91 | 5,023,407 | -0.12(-0.67%) |
Dec 19, 2016 | 18.02 | 18.24 | 17.97 | 18.03 | 3,776,498 | -0.01(-0.04%) |
Dec 16, 2016 | 18.30 | 18.33 | 18.00 | 18.04 | 5,161,525 | -0.21(-1.16%) |
Dec 15, 2016 | 18.14 | 18.38 | 18.06 | 18.25 | 3,646,226 | +0.05(+0.25%) |
Dec 14, 2016 | 18.38 | 18.43 | 18.13 | 18.21 | 3,668,456 | -0.14(-0.78%) |
Dec 13, 2016 | 18.20 | 18.44 | 18.20 | 18.35 | 4,557,875 | +0.20(+1.12%) |
Dec 12, 2016 | 18.14 | 18.16 | 17.96 | 18.14 | 2,985,366 | +0.08(+0.46%) |
Dec 09, 2016 | 17.84 | 18.11 | 17.83 | 18.06 | 3,952,112 | +0.21(+1.18%) |
Dec 08, 2016 | 17.75 | 17.95 | 17.70 | 17.85 | 4,791,296 | +0.14(+0.77%) |
Dec 07, 2016 | 17.51 | 17.79 | 17.31 | 17.71 | 7,860,137 | +0.14(+0.77%) |
Dec 06, 2016 | 18.24 | 18.39 | 17.22 | 17.58 | 20,426,620 | -0.55(-3.04%) |
Dec 05, 2016 | 18.22 | 18.26 | 18.08 | 18.13 | 5,576,481 | +0.02(+0.08%) |
Dec 02, 2016 | 18.22 | 18.39 | 18.11 | 18.11 | 4,020,235 | -0.11(-0.58%) |
Dec 01, 2016 | 18.14 | 18.28 | 18.12 | 18.22 | 5,506,660 | +0.04(+0.21%) |
Nov 30, 2016 | 18.34 | 18.42 | 18.18 | 18.18 | 3,958,679 | -0.20(-1.11%) |
Nov 29, 2016 | 18.42 | 18.54 | 18.35 | 18.39 | 3,939,925 | -0.05(-0.25%) |
Nov 28, 2016 | 18.38 | 18.57 | 18.31 | 18.43 | 3,454,523 | -0.03(-0.16%) |
Nov 25, 2016 | 18.25 | 18.52 | 18.24 | 18.46 | 1,699,431 | +0.17(+0.90%) |
Nov 23, 2016 | 18.30 | 18.30 | 18.30 | 0 | +0.05(+0.25%) | |
Nov 22, 2016 | 17.98 | 18.31 | 17.94 | 18.25 | 6,673,486 | +0.29(+1.59%) |
Nov 21, 2016 | 17.73 | 18.00 | 17.70 | 17.97 | 7,508,622 | +0.24(+1.36%) |
Nov 18, 2016 | 18.03 | 18.06 | 17.70 | 17.73 | 7,546,906 | -0.40(-2.20%) |
Nov 17, 2016 | 17.46 | 18.19 | 17.40 | 18.12 | 10,769,041 | +0.72(+4.14%) |
Nov 16, 2016 | 17.28 | 17.46 | 17.24 | 17.40 | 6,353,847 | +0.11(+0.65%) |
Nov 15, 2016 | 16.72 | 17.32 | 16.70 | 17.29 | 8,492,086 | +0.65(+3.93%) |
Nov 14, 2016 | 16.61 | 16.80 | 16.57 | 16.64 | 6,147,331 | +0.07(+0.41%) |
Nov 11, 2016 | 16.40 | 16.58 | 16.27 | 16.57 | 4,632,562 | +0.15(+0.91%) |
Nov 10, 2016 | 16.51 | 16.64 | 16.32 | 16.42 | 4,861,870 | -0.04(-0.23%) |
Nov 09, 2016 | 16.67 | 16.80 | 16.27 | 16.46 | 9,353,154 | -0.50(-2.92%) |
Nov 08, 2016 | 16.70 | 17.04 | 16.64 | 16.95 | 4,427,546 | +0.25(+1.48%) |
Nov 07, 2016 | 16.83 | 16.88 | 16.63 | 16.70 | 7,027,106 | +0.15(+0.91%) |
Nov 04, 2016 | 16.46 | 16.71 | 16.37 | 16.55 | 6,100,160 | +0.17(+1.01%) |
Nov 03, 2016 | 16.60 | 16.68 | 16.31 | 16.39 | 7,078,460 | -0.17(-1.04%) |
Nov 02, 2016 | 16.64 | 16.79 | 16.50 | 16.56 | 6,163,713 | -0.08(-0.50%) |
Nov 01, 2016 | 16.87 | 16.87 | 16.55 | 16.64 | 5,137,551 | -0.17(-0.98%) |
Oct 31, 2016 | 16.80 | 16.86 | 16.69 | 16.81 | 5,266,725 | +0.07(+0.40%) |
Oct 28, 2016 | 16.58 | 16.89 | 16.58 | 16.74 | 6,046,238 | +0.20(+1.18%) |
Oct 27, 2016 | 16.86 | 16.87 | 16.50 | 16.55 | 3,898,824 | -0.25(-1.47%) |
Oct 26, 2016 | 16.92 | 17.10 | 16.77 | 16.80 | 7,483,304 | -0.24(-1.41%) |
Oct 25, 2016 | 17.18 | 17.27 | 17.02 | 17.04 | 6,639,202 | -0.14(-0.83%) |
Oct 24, 2016 | 16.92 | 17.21 | 16.90 | 17.18 | 10,145,740 | +0.38(+2.23%) |
Oct 21, 2016 | 16.57 | 16.82 | 16.39 | 16.80 | 13,824,699 | -0.11(-0.62%) |
Oct 20, 2016 | 16.93 | 16.97 | 16.67 | 16.91 | 8,524,108 | -0.06(-0.35%) |
Oct 19, 2016 | 16.95 | 17.08 | 16.83 | 16.97 | 8,283,136 | +0.02(+0.13%) |
Oct 18, 2016 | 17.08 | 17.10 | 16.80 | 16.95 | 6,309,170 | +0.01(+0.04%) |
Oct 17, 2016 | 16.98 | 17.09 | 16.90 | 16.94 | 4,974,676 | -0.08(-0.44%) |
Oct 14, 2016 | 16.96 | 17.07 | 16.92 | 17.01 | 4,444,105 | +0.13(+0.76%) |
Oct 13, 2016 | 16.86 | 16.97 | 16.76 | 16.89 | 3,512,459 | -0.11(-0.62%) |
Oct 12, 2016 | 16.95 | 17.11 | 16.86 | 16.99 | 4,251,329 | +0.08(+0.49%) |
Oct 11, 2016 | 17.01 | 17.10 | 16.75 | 16.91 | 6,513,590 | -0.12(-0.71%) |
Oct 10, 2016 | 17.05 | 17.24 | 17.01 | 17.03 | 3,788,691 | +0.07(+0.40%) |
Oct 07, 2016 | 16.89 | 17.13 | 16.70 | 16.96 | 10,297,257 | +0.29(+1.71%) |
Oct 06, 2016 | 16.56 | 16.75 | 16.47 | 16.68 | 4,496,850 | +0.08(+0.45%) |
Oct 05, 2016 | 16.70 | 16.79 | 16.55 | 16.60 | 3,410,495 | -0.07(-0.41%) |
Oct 04, 2016 | 16.83 | 16.93 | 16.61 | 16.67 | 3,867,879 | -0.14(-0.80%) |
Oct 03, 2016 | 16.75 | 16.89 | 16.70 | 16.80 | 3,833,266 | +0.02(+0.13%) |
Sep 30, 2016 | 16.69 | 16.84 | 16.66 | 16.78 | 5,204,796 | +0.20(+1.18%) |
Sep 29, 2016 | 16.80 | 16.86 | 16.58 | 16.58 | 5,177,013 | -0.26(-1.52%) |
Sep 28, 2016 | 16.70 | 16.85 | 16.53 | 16.84 | 4,850,434 | +0.17(+0.99%) |
Sep 27, 2016 | 16.47 | 16.69 | 16.37 | 16.68 | 5,772,288 | +0.20(+1.23%) |
Sep 26, 2016 | 16.50 | 16.59 | 16.43 | 16.47 | 5,306,745 | -0.18(-1.08%) |
Sep 23, 2016 | 16.88 | 16.98 | 16.49 | 16.65 | 7,493,580 | -0.24(-1.42%) |
Sep 22, 2016 | 16.98 | 17.01 | 16.82 | 16.89 | 6,787,487 | +0.01(+0.04%) |
Sep 21, 2016 | 16.98 | 17.07 | 16.78 | 16.89 | 5,182,571 | +0.00(+0.00%) |
Sep 20, 2016 | 17.09 | 17.09 | 16.79 | 16.89 | 3,635,200 | -0.10(-0.57%) |
Sep 19, 2016 | 16.94 | 17.10 | 16.92 | 16.98 | 3,126,253 | +0.06(+0.35%) |
Sep 16, 2016 | 16.97 | 16.98 | 16.79 | 16.92 | 4,467,337 | -0.10(-0.57%) |
Sep 15, 2016 | 16.73 | 17.08 | 16.73 | 17.02 | 3,495,220 | +0.33(+1.98%) |
Sep 14, 2016 | 16.86 | 16.97 | 16.64 | 16.69 | 4,315,041 | -0.17(-1.02%) |
Sep 13, 2016 | 17.07 | 17.11 | 16.78 | 16.86 | 7,351,997 | -0.35(-2.05%) |
Sep 12, 2016 | 16.68 | 17.28 | 16.61 | 17.22 | 8,792,774 | +0.41(+2.46%) |
Sep 09, 2016 | 17.13 | 17.29 | 16.77 | 16.80 | 8,278,972 | -0.47(-2.74%) |
Sep 08, 2016 | 17.36 | 17.36 | 17.17 | 17.28 | 4,361,698 | -0.11(-0.65%) |
Sep 07, 2016 | 17.02 | 17.42 | 16.91 | 17.39 | 7,576,229 | +0.32(+1.85%) |
Sep 06, 2016 | 17.28 | 17.28 | 16.98 | 17.07 | 4,825,198 | -0.20(-1.17%) |
Sep 02, 2016 | 17.37 | 17.28 | 17.28 | 17.28 | 4,418,553 | +0.03(+0.17%) |
Sep 01, 2016 | 17.40 | 17.52 | 17.18 | 17.25 | 3,408,201 | -0.13(-0.73%) |
Aug 31, 2016 | 17.37 | 17.46 | 17.29 | 17.37 | 4,597,019 | -0.03(-0.17%) |
Aug 30, 2016 | 17.15 | 17.46 | 17.12 | 17.40 | 5,195,404 | +0.33(+1.94%) |
Aug 29, 2016 | 17.01 | 17.17 | 16.98 | 17.07 | 2,123,232 | +0.12(+0.70%) |
Aug 26, 2016 | 17.03 | 17.15 | 16.86 | 16.95 | 2,595,318 | -0.04(-0.22%) |
Aug 25, 2016 | 17.16 | 17.27 | 16.95 | 16.99 | 4,356,661 | -0.18(-1.04%) |
Aug 24, 2016 | 17.37 | 17.39 | 17.04 | 17.17 | 4,193,711 | -0.13(-0.78%) |
Aug 23, 2016 | 17.34 | 17.39 | 17.23 | 17.30 | 2,945,508 | +0.03(+0.17%) |
Aug 22, 2016 | 17.22 | 17.32 | 17.16 | 17.27 | 2,475,470 | +0.00(+0.00%) |
Aug 19, 2016 | 17.18 | 17.32 | 17.10 | 17.27 | 2,722,415 | +0.07(+0.39%) |
Aug 18, 2016 | 17.21 | 17.36 | 17.15 | 17.21 | 4,112,669 | -0.01(-0.09%) |
Aug 17, 2016 | 17.37 | 17.40 | 17.16 | 17.22 | 4,675,163 | -0.12(-0.69%) |
Aug 16, 2016 | 17.39 | 17.43 | 17.27 | 17.34 | 3,975,459 | -0.14(-0.81%) |
Aug 15, 2016 | 17.36 | 17.61 | 17.36 | 17.48 | 5,200,028 | +0.18(+1.03%) |
Aug 12, 2016 | 17.15 | 17.35 | 17.11 | 17.30 | 4,347,907 | +0.13(+0.74%) |
Aug 11, 2016 | 17.04 | 17.23 | 17.04 | 17.18 | 3,284,321 | +0.21(+1.23%) |
Aug 10, 2016 | 16.92 | 17.05 | 16.86 | 16.97 | 2,576,211 | +0.08(+0.49%) |
Aug 09, 2016 | 17.01 | 17.06 | 16.88 | 16.89 | 4,548,874 | -0.12(-0.70%) |
Aug 08, 2016 | 17.18 | 17.28 | 16.94 | 17.01 | 4,412,432 | -0.23(-1.34%) |
Aug 05, 2016 | 17.06 | 17.34 | 17.03 | 17.24 | 4,351,427 | +0.25(+1.45%) |
Aug 04, 2016 | 16.84 | 17.05 | 16.77 | 16.99 | 5,130,408 | +0.13(+0.80%) |
Aug 03, 2016 | 16.83 | 16.93 | 16.74 | 16.86 | 5,599,609 | +0.00(+0.00%) |
Aug 02, 2016 | 17.25 | 17.25 | 16.77 | 16.86 | 7,033,719 | -0.36(-2.08%) |
Aug 01, 2016 | 17.24 | 17.30 | 17.07 | 17.21 | 5,562,817 | +0.02(+0.09%) |
Jul 29, 2016 | 17.14 | 17.23 | 16.99 | 17.20 | 4,894,193 | +0.01(+0.04%) |
Jul 28, 2016 | 17.20 | 17.30 | 17.08 | 17.19 | 4,892,096 | -0.03(-0.17%) |
Jul 27, 2016 | 17.46 | 17.46 | 17.14 | 17.22 | 5,970,694 | -0.15(-0.86%) |
Jul 26, 2016 | 17.19 | 17.39 | 17.15 | 17.37 | 6,907,437 | +0.18(+1.04%) |
Jul 25, 2016 | 17.27 | 17.33 | 17.09 | 17.19 | 4,957,740 | -0.06(-0.35%) |
Jul 22, 2016 | 17.02 | 17.44 | 16.96 | 17.25 | 11,408,452 | +0.24(+1.40%) |
Jul 21, 2016 | 16.88 | 17.49 | 16.66 | 17.01 | 28,879,066 | -1.06(-5.86%) |
Jul 20, 2016 | 17.81 | 18.13 | 17.71 | 18.07 | 6,070,673 | +0.28(+1.59%) |
Jul 19, 2016 | 17.75 | 17.86 | 17.68 | 17.79 | 4,519,361 | +0.00(+0.00%) |
Jul 18, 2016 | 17.72 | 17.98 | 17.71 | 17.79 | 4,440,512 | +0.04(+0.25%) |
Jul 15, 2016 | 17.91 | 17.91 | 17.57 | 17.74 | 6,122,821 | -0.04(-0.25%) |
Jul 14, 2016 | 17.95 | 17.95 | 17.57 | 17.79 | 7,050,588 | -0.23(-1.28%) |
Jul 13, 2016 | 18.11 | 18.15 | 17.97 | 18.02 | 4,885,889 | +0.05(+0.29%) |
Jul 12, 2016 | 17.94 | 18.02 | 17.79 | 17.97 | 6,427,587 | +0.06(+0.33%) |
Jul 11, 2016 | 17.84 | 17.99 | 17.77 | 17.91 | 4,886,926 | +0.21(+1.18%) |
Jul 08, 2016 | 17.48 | 17.72 | 17.37 | 17.70 | 3,958,574 | +0.33(+1.89%) |
Jul 07, 2016 | 17.26 | 17.50 | 17.24 | 17.37 | 5,083,485 | +0.15(+0.87%) |
Jul 06, 2016 | 17.02 | 17.24 | 16.93 | 17.22 | 3,801,731 | +0.09(+0.52%) |
Jul 05, 2016 | 17.23 | 17.27 | 17.01 | 17.13 | 2,741,849 | -0.16(-0.95%) |
Jul 01, 2016 | 17.27 | 17.30 | 17.30 | 17.30 | 4,699,351 | +0.07(+0.39%) |
Jun 30, 2016 | 17.27 | 17.31 | 17.14 | 17.23 | 7,045,497 | +0.08(+0.48%) |
Jun 29, 2016 | 16.78 | 17.18 | 16.74 | 17.15 | 5,042,040 | +0.40(+2.40%) |
Jun 28, 2016 | 16.72 | 16.74 | 16.54 | 16.74 | 7,996,822 | +0.14(+0.85%) |
Jun 27, 2016 | 17.42 | 17.42 | 16.56 | 16.60 | 12,053,961 | -0.96(-5.48%) |
Jun 24, 2016 | 17.74 | 17.80 | 17.40 | 17.57 | 10,855,160 | -0.78(-4.27%) |
Jun 23, 2016 | 18.48 | 18.51 | 18.24 | 18.35 | 5,886,063 | +0.05(+0.29%) |
Jun 22, 2016 | 18.06 | 18.33 | 18.02 | 18.30 | 8,694,039 | +0.26(+1.45%) |
Jun 21, 2016 | 17.95 | 18.06 | 17.82 | 18.04 | 5,950,027 | +0.09(+0.50%) |
Jun 20, 2016 | 17.80 | 17.98 | 17.70 | 17.95 | 4,603,885 | +0.38(+2.17%) |
Jun 17, 2016 | 17.71 | 17.73 | 17.51 | 17.57 | 3,803,102 | -0.16(-0.88%) |
Jun 16, 2016 | 17.59 | 17.74 | 17.44 | 17.72 | 3,916,376 | +0.09(+0.51%) |
Jun 15, 2016 | 17.60 | 17.69 | 17.54 | 17.63 | 4,049,210 | +0.03(+0.17%) |
Jun 14, 2016 | 17.66 | 17.73 | 17.50 | 17.60 | 4,129,555 | -0.08(-0.46%) |
Jun 13, 2016 | 17.81 | 17.99 | 17.68 | 17.68 | 3,967,004 | -0.23(-1.29%) |
Jun 10, 2016 | 17.92 | 18.12 | 17.83 | 17.92 | 4,929,886 | -0.13(-0.70%) |
Jun 09, 2016 | 18.01 | 18.14 | 17.95 | 18.04 | 5,244,435 | -0.04(-0.21%) |
Jun 08, 2016 | 17.90 | 18.13 | 17.82 | 18.08 | 6,785,245 | +0.21(+1.17%) |
Jun 07, 2016 | 17.68 | 17.96 | 17.58 | 17.87 | 8,828,241 | +0.18(+1.01%) |
Jun 06, 2016 | 17.54 | 17.70 | 17.45 | 17.69 | 5,247,237 | +0.16(+0.89%) |
Jun 03, 2016 | 17.83 | 17.86 | 17.49 | 17.54 | 5,469,924 | -0.34(-1.92%) |
Jun 02, 2016 | 17.73 | 17.91 | 17.71 | 17.88 | 4,426,126 | +0.11(+0.63%) |