Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 21.46 | 21.47 | 21.11 | 21.12 | 2,661,094 | -0.38(-1.79%) |
Sep 28, 2017 | 21.63 | 21.66 | 21.45 | 21.50 | 2,681,687 | -0.09(-0.44%) |
Sep 27, 2017 | 21.61 | 21.44 | 21.59 | 5,780,163 | +0.14(+0.68%) | |
Sep 26, 2017 | 21.49 | 21.65 | 21.44 | 21.45 | 3,086,499 | -0.14(-0.64%) |
Sep 25, 2017 | 21.60 | 21.70 | 21.55 | 21.59 | 2,366,395 | +0.09(+0.44%) |
Sep 22, 2017 | 21.53 | 21.75 | 21.47 | 21.49 | 2,016,508 | -0.07(-0.32%) |
Sep 21, 2017 | 21.15 | 21.57 | 21.08 | 21.56 | 1,927,634 | +0.38(+1.79%) |
Sep 20, 2017 | 20.96 | 21.45 | 20.94 | 21.18 | 3,233,738 | +0.38(+1.82%) |
Sep 19, 2017 | 20.73 | 20.91 | 20.62 | 20.81 | 1,552,261 | +0.14(+0.67%) |
Sep 18, 2017 | 20.69 | 20.79 | 20.52 | 20.67 | 2,024,314 | -0.04(-0.21%) |
Sep 15, 2017 | 20.84 | 20.88 | 20.63 | 20.71 | 2,914,562 | -0.08(-0.39%) |
Sep 14, 2017 | 20.79 | 20.95 | 20.73 | 20.79 | 3,287,673 | +0.14(+0.69%) |
Sep 13, 2017 | 20.16 | 20.69 | 20.16 | 20.65 | 3,457,333 | +0.56(+2.80%) |
Sep 12, 2017 | 20.08 | 20.24 | 20.00 | 20.09 | 2,686,742 | -0.04(-0.19%) |
Sep 11, 2017 | 20.20 | 20.30 | 20.07 | 20.13 | 2,531,506 | -0.05(-0.25%) |
Sep 08, 2017 | 20.44 | 20.45 | 20.06 | 20.18 | 1,615,386 | -0.27(-1.32%) |
Sep 07, 2017 | 20.51 | 20.57 | 20.36 | 20.45 | 2,197,161 | -0.02(-0.09%) |
Sep 06, 2017 | 19.93 | 20.50 | 19.81 | 20.46 | 2,861,175 | +0.63(+3.18%) |
Sep 05, 2017 | 19.70 | 19.89 | 19.58 | 19.83 | 2,728,785 | +0.30(+1.54%) |
Sep 01, 2017 | 19.37 | 19.60 | 19.23 | 19.53 | 3,868,730 | +0.26(+1.36%) |
Aug 31, 2017 | 19.14 | 19.28 | 18.96 | 19.27 | 3,943,522 | +0.27(+1.41%) |
Aug 30, 2017 | 19.32 | 19.32 | 19.00 | 19.00 | 4,058,402 | -0.46(-2.38%) |
Aug 29, 2017 | 19.17 | 19.51 | 18.96 | 19.46 | 3,172,987 | +0.16(+0.84%) |
Aug 28, 2017 | 19.40 | 19.40 | 19.03 | 19.30 | 1,743,990 | -0.06(-0.29%) |
Aug 25, 2017 | 19.37 | 19.51 | 19.29 | 19.36 | 2,016,982 | +0.03(+0.16%) |
Aug 24, 2017 | 19.18 | 19.40 | 19.15 | 19.33 | 3,037,273 | +0.02(+0.13%) |
Aug 23, 2017 | 18.90 | 19.40 | 18.89 | 19.30 | 3,099,110 | +0.31(+1.61%) |
Aug 22, 2017 | 18.98 | 19.20 | 18.93 | 19.00 | 3,460,885 | +0.10(+0.53%) |
Aug 21, 2017 | 19.15 | 19.24 | 18.80 | 18.90 | 2,370,062 | -0.35(-1.82%) |
Aug 18, 2017 | 19.26 | 19.43 | 19.04 | 19.25 | 3,105,856 | +0.02(+0.10%) |
Aug 17, 2017 | 19.19 | 19.42 | 19.17 | 19.23 | 2,977,782 | -0.07(-0.39%) |
Aug 16, 2017 | 19.28 | 19.63 | 19.25 | 19.30 | 3,113,017 | +0.03(+0.16%) |
Aug 15, 2017 | 19.23 | 19.37 | 19.15 | 19.27 | 1,710,767 | -0.03(-0.13%) |
Aug 14, 2017 | 19.45 | 19.60 | 19.25 | 19.30 | 2,164,752 | -0.21(-1.09%) |
Aug 11, 2017 | 19.56 | 19.74 | 19.45 | 19.51 | 2,968,891 | -0.07(-0.35%) |
Aug 10, 2017 | 20.14 | 20.18 | 19.57 | 19.58 | 3,074,072 | -0.48(-2.40%) |
Aug 09, 2017 | 20.06 | 20.11 | 19.91 | 20.06 | 3,570,237 | -0.07(-0.34%) |
Aug 08, 2017 | 20.11 | 20.28 | 20.05 | 20.13 | 3,460,175 | -0.23(-1.14%) |
Aug 07, 2017 | 19.98 | 20.45 | 19.89 | 20.36 | 4,143,927 | +0.28(+1.40%) |
Aug 04, 2017 | 19.91 | 20.16 | 19.71 | 20.08 | 4,359,002 | +0.24(+1.20%) |
Aug 03, 2017 | 19.66 | 20.06 | 19.61 | 19.84 | 8,354,007 | +0.64(+3.35%) |
Aug 02, 2017 | 18.86 | 19.31 | 18.81 | 19.20 | 4,274,650 | +0.11(+0.59%) |
Aug 01, 2017 | 19.11 | 19.25 | 18.65 | 19.08 | 4,168,380 | -0.05(-0.26%) |
Jul 31, 2017 | 19.23 | 19.32 | 18.92 | 19.13 | 4,215,270 | -0.22(-1.13%) |
Jul 28, 2017 | 19.34 | 19.54 | 19.25 | 19.35 | 2,578,824 | +0.12(+0.62%) |
Jul 27, 2017 | 19.23 | 19.49 | 18.95 | 19.23 | 4,646,167 | -0.02(-0.10%) |
Jul 26, 2017 | 19.10 | 19.40 | 18.99 | 19.25 | 3,718,791 | +0.24(+1.25%) |
Jul 25, 2017 | 18.81 | 19.10 | 18.72 | 19.01 | 3,483,474 | +0.35(+1.88%) |
Jul 24, 2017 | 18.66 | 18.76 | 18.42 | 18.66 | 3,775,351 | +0.09(+0.51%) |
Jul 21, 2017 | 18.76 | 18.85 | 18.28 | 18.57 | 8,277,635 | -0.41(-2.17%) |
Jul 20, 2017 | 19.21 | 18.95 | 18.98 | 4,504,440 | -0.07(-0.39%) | |
Jul 19, 2017 | 18.88 | 19.10 | 18.80 | 19.06 | 4,213,590 | +0.35(+1.87%) |
Jul 18, 2017 | 18.64 | 18.73 | 18.51 | 18.71 | 3,112,138 | +0.30(+1.63%) |
Jul 17, 2017 | 18.26 | 18.61 | 18.19 | 18.41 | 2,515,533 | +0.06(+0.31%) |
Jul 14, 2017 | 18.33 | 18.47 | 18.26 | 18.35 | 2,453,830 | +0.10(+0.55%) |
Jul 13, 2017 | 18.23 | 18.36 | 18.11 | 18.25 | 2,568,419 | -0.07(-0.41%) |
Jul 12, 2017 | 18.39 | 18.60 | 18.14 | 18.33 | 3,969,961 | +0.18(+0.96%) |
Jul 11, 2017 | 17.85 | 18.18 | 17.68 | 18.15 | 2,938,718 | +0.22(+1.22%) |
Jul 10, 2017 | 17.59 | 18.06 | 17.52 | 17.93 | 3,060,380 | +0.31(+1.74%) |
Jul 07, 2017 | 17.73 | 17.78 | 17.43 | 17.63 | 4,253,761 | -0.16(-0.88%) |
Jul 06, 2017 | 17.81 | 18.13 | 17.71 | 17.78 | 4,651,572 | +0.02(+0.14%) |
Jul 05, 2017 | 18.06 | 18.08 | 17.51 | 17.76 | 4,376,407 | -0.61(-3.34%) |
Jul 03, 2017 | 18.09 | 18.45 | 18.06 | 18.37 | 1,988,160 | +0.34(+1.87%) |
Jun 30, 2017 | 18.45 | 18.49 | 17.89 | 18.03 | 4,255,327 | -0.28(-1.50%) |
Jun 29, 2017 | 18.43 | 18.55 | 18.05 | 18.31 | 3,893,098 | -0.04(-0.24%) |
Jun 28, 2017 | 17.94 | 18.53 | 17.82 | 18.35 | 3,441,969 | +0.51(+2.84%) |
Jun 27, 2017 | 17.86 | 17.98 | 17.64 | 17.84 | 4,407,657 | +0.13(+0.74%) |
Jun 26, 2017 | 17.95 | 17.99 | 17.60 | 17.71 | 3,081,199 | -0.11(-0.60%) |
Jun 23, 2017 | 17.80 | 18.02 | 17.64 | 17.82 | 3,039,216 | +0.03(+0.14%) |
Jun 22, 2017 | 17.74 | 18.02 | 17.67 | 17.79 | 3,302,847 | +0.21(+1.21%) |
Jun 21, 2017 | 17.45 | 17.91 | 17.29 | 17.58 | 5,077,399 | +0.12(+0.72%) |
Jun 20, 2017 | 17.50 | 17.57 | 17.26 | 17.46 | 5,180,276 | -0.34(-1.90%) |
Jun 19, 2017 | 17.66 | 17.99 | 17.61 | 17.79 | 3,774,757 | +0.07(+0.42%) |
Jun 16, 2017 | 17.46 | 17.81 | 17.21 | 17.72 | 4,210,032 | +0.37(+2.13%) |
Jun 15, 2017 | 17.51 | 17.66 | 17.21 | 17.35 | 4,365,405 | -0.29(-1.67%) |
Jun 14, 2017 | 18.37 | 18.40 | 17.58 | 17.64 | 4,582,460 | -0.74(-4.03%) |
Jun 13, 2017 | 18.32 | 18.43 | 18.04 | 18.39 | 3,837,017 | +0.18(+0.99%) |
Jun 12, 2017 | 18.29 | 18.64 | 18.02 | 18.21 | 3,982,250 | +0.09(+0.48%) |
Jun 09, 2017 | 17.82 | 18.27 | 17.78 | 18.12 | 4,895,619 | +0.38(+2.17%) |
Jun 08, 2017 | 17.58 | 18.01 | 17.54 | 17.74 | 4,553,228 | +0.06(+0.35%) |
Jun 07, 2017 | 18.12 | 18.26 | 17.56 | 17.67 | 3,674,789 | -0.58(-3.19%) |
Jun 06, 2017 | 17.98 | 18.30 | 17.88 | 18.26 | 3,863,093 | +0.22(+1.24%) |
Jun 05, 2017 | 17.82 | 18.15 | 17.67 | 18.03 | 4,268,950 | +0.16(+0.90%) |
Jun 02, 2017 | 17.93 | 17.95 | 17.68 | 17.87 | 3,130,002 | -0.20(-1.10%) |
Jun 01, 2017 | 17.90 | 18.25 | 17.87 | 18.07 | 2,922,231 | +0.19(+1.07%) |
May 31, 2017 | 17.82 | 17.99 | 17.75 | 17.88 | 6,226,175 | -0.12(-0.69%) |
May 30, 2017 | 18.17 | 18.24 | 17.90 | 18.00 | 4,320,490 | -0.42(-2.25%) |
May 26, 2017 | 18.52 | 18.61 | 18.32 | 18.42 | 4,528,892 | -0.06(-0.30%) |
May 25, 2017 | 18.83 | 19.28 | 18.27 | 18.47 | 4,188,565 | -0.46(-2.42%) |
May 24, 2017 | 18.86 | 19.13 | 18.80 | 18.93 | 3,305,855 | +0.01(+0.03%) |
May 23, 2017 | 19.34 | 19.44 | 18.83 | 18.92 | 5,883,426 | -0.35(-1.83%) |
May 22, 2017 | 19.45 | 19.45 | 19.14 | 19.28 | 2,401,520 | +0.02(+0.13%) |
May 19, 2017 | 19.05 | 19.36 | 19.01 | 19.25 | 4,089,954 | +0.40(+2.10%) |
May 18, 2017 | 18.65 | 18.99 | 18.42 | 18.86 | 4,886,963 | +0.11(+0.56%) |
May 17, 2017 | 19.25 | 19.28 | 18.74 | 18.75 | 3,351,463 | -0.57(-2.95%) |
May 16, 2017 | 19.60 | 19.67 | 19.27 | 19.32 | 4,679,559 | -0.14(-0.73%) |
May 15, 2017 | 19.59 | 19.84 | 19.46 | 19.46 | 3,206,044 | +0.38(+1.98%) |
May 12, 2017 | 19.15 | 19.33 | 19.00 | 19.09 | 3,640,871 | -0.11(-0.55%) |
May 11, 2017 | 19.59 | 19.59 | 19.15 | 19.19 | 4,371,725 | -0.29(-1.49%) |
May 10, 2017 | 19.31 | 19.61 | 19.11 | 19.48 | 3,204,199 | +0.38(+1.98%) |
May 09, 2017 | 19.49 | 19.51 | 18.92 | 19.10 | 3,450,176 | -0.34(-1.75%) |
May 08, 2017 | 19.14 | 19.54 | 19.03 | 19.44 | 2,775,741 | +0.25(+1.29%) |
May 05, 2017 | 18.67 | 19.22 | 18.50 | 19.20 | 4,240,667 | +0.55(+2.92%) |
May 04, 2017 | 19.02 | 19.12 | 18.45 | 18.65 | 8,301,191 | -0.88(-4.50%) |
May 03, 2017 | 19.56 | 19.82 | 19.51 | 19.53 | 3,194,082 | -0.09(-0.47%) |
May 02, 2017 | 19.75 | 19.93 | 19.44 | 19.62 | 3,843,318 | -0.15(-0.78%) |
May 01, 2017 | 19.70 | 19.88 | 19.62 | 19.78 | 2,219,901 | +0.04(+0.19%) |
Apr 28, 2017 | 19.84 | 19.99 | 19.68 | 19.74 | 4,994,500 | -0.01(-0.03%) |
Apr 27, 2017 | 20.34 | 20.37 | 19.49 | 19.75 | 5,434,696 | -0.77(-3.74%) |
Apr 26, 2017 | 20.47 | 20.99 | 20.37 | 20.52 | 3,443,667 | -0.18(-0.87%) |
Apr 25, 2017 | 20.28 | 20.74 | 20.16 | 20.70 | 3,094,615 | +0.40(+1.98%) |
Apr 24, 2017 | 20.43 | 20.48 | 20.26 | 20.29 | 2,147,559 | +0.06(+0.28%) |
Apr 21, 2017 | 20.15 | 20.33 | 19.99 | 20.24 | 4,347,253 | +0.09(+0.43%) |
Apr 20, 2017 | 20.11 | 20.52 | 20.07 | 20.15 | 2,901,967 | +0.07(+0.37%) |
Apr 19, 2017 | 20.41 | 20.70 | 19.99 | 20.08 | 3,936,020 | -0.39(-1.91%) |
Apr 18, 2017 | 20.70 | 20.89 | 20.42 | 20.47 | 3,775,543 | -0.45(-2.16%) |
Apr 17, 2017 | 20.72 | 20.98 | 20.62 | 20.92 | 2,143,416 | +0.30(+1.44%) |
Apr 13, 2017 | 20.90 | 20.94 | 20.54 | 20.62 | 3,974,655 | -0.25(-1.19%) |
Apr 12, 2017 | 21.09 | 21.25 | 20.84 | 20.87 | 2,378,143 | -0.17(-0.82%) |
Apr 11, 2017 | 21.04 | 21.25 | 20.87 | 21.04 | 3,625,073 | -0.01(-0.03%) |
Apr 10, 2017 | 20.73 | 21.22 | 20.73 | 21.05 | 2,752,201 | +0.43(+2.07%) |
Apr 07, 2017 | 20.81 | 20.94 | 20.59 | 20.62 | 3,529,401 | -0.07(-0.33%) |
Apr 06, 2017 | 20.67 | 20.81 | 20.57 | 20.69 | 2,475,349 | +0.16(+0.78%) |
Apr 05, 2017 | 20.78 | 21.02 | 20.53 | 20.53 | 5,905,905 | -0.07(-0.36%) |
Apr 04, 2017 | 20.23 | 20.63 | 20.10 | 20.60 | 6,057,985 | +0.37(+1.81%) |
Apr 03, 2017 | 20.23 | 20.33 | 19.97 | 20.24 | 4,201,769 | -0.07(-0.37%) |
Mar 31, 2017 | 20.17 | 20.35 | 20.04 | 20.31 | 6,037,635 | +0.14(+0.71%) |
Mar 30, 2017 | 20.47 | 20.59 | 20.13 | 20.17 | 6,196,569 | -0.20(-1.00%) |
Mar 29, 2017 | 19.81 | 20.47 | 19.80 | 20.37 | 8,201,362 | +0.56(+2.81%) |
Mar 28, 2017 | 19.72 | 19.95 | 19.62 | 19.82 | 6,077,990 | +0.17(+0.88%) |
Mar 27, 2017 | 19.55 | 19.75 | 19.53 | 19.64 | 4,122,162 | -0.19(-0.97%) |
Mar 24, 2017 | 19.79 | 19.97 | 19.69 | 19.84 | 6,199,767 | +0.06(+0.31%) |
Mar 23, 2017 | 19.75 | 19.90 | 19.62 | 19.77 | 3,646,905 | -0.06(-0.31%) |
Mar 22, 2017 | 19.54 | 19.87 | 19.48 | 19.84 | 4,367,889 | +0.14(+0.72%) |
Mar 21, 2017 | 20.10 | 20.28 | 19.65 | 19.69 | 4,686,434 | -0.27(-1.37%) |
Mar 20, 2017 | 20.10 | 20.26 | 19.85 | 19.97 | 3,681,003 | -0.32(-1.56%) |
Mar 17, 2017 | 20.39 | 20.53 | 20.23 | 20.28 | 4,753,933 | -0.05(-0.24%) |
Mar 16, 2017 | 20.45 | 20.68 | 20.33 | 20.33 | 5,443,640 | -0.02(-0.12%) |
Mar 15, 2017 | 19.50 | 20.42 | 19.44 | 20.36 | 9,281,013 | +1.16(+6.05%) |
Mar 14, 2017 | 19.13 | 19.34 | 18.93 | 19.19 | 4,034,463 | -0.33(-1.67%) |
Mar 13, 2017 | 19.75 | 19.89 | 19.45 | 19.52 | 3,426,388 | -0.26(-1.30%) |
Mar 10, 2017 | 19.84 | 20.44 | 19.32 | 19.78 | 8,364,992 | +0.10(+0.50%) |
Mar 09, 2017 | 18.83 | 19.74 | 18.51 | 19.68 | 14,147,009 | +1.74(+9.69%) |
Mar 08, 2017 | 18.77 | 18.78 | 17.92 | 17.94 | 4,940,328 | -0.95(-5.04%) |
Mar 07, 2017 | 19.10 | 19.18 | 18.89 | 18.89 | 4,560,014 | -0.20(-1.06%) |
Mar 06, 2017 | 19.17 | 19.20 | 18.86 | 19.10 | 6,120,625 | -0.07(-0.38%) |
Mar 03, 2017 | 18.68 | 19.40 | 18.64 | 19.17 | 10,073,220 | +0.61(+3.27%) |
Mar 02, 2017 | 17.97 | 18.86 | 17.68 | 18.56 | 15,557,168 | +0.87(+4.89%) |
Mar 01, 2017 | 17.80 | 17.88 | 17.59 | 17.70 | 12,805,338 | +0.07(+0.38%) |
Feb 28, 2017 | 17.63 | 17.75 | 17.51 | 17.63 | 6,387,579 | -0.25(-1.37%) |
Feb 27, 2017 | 17.76 | 17.94 | 17.60 | 17.87 | 6,309,209 | +0.18(+1.04%) |
Feb 24, 2017 | 17.92 | 17.95 | 17.57 | 17.69 | 6,196,200 | -0.36(-2.01%) |
Feb 23, 2017 | 18.20 | 18.27 | 18.00 | 18.05 | 5,918,027 | +0.21(+1.20%) |
Feb 22, 2017 | 18.42 | 18.50 | 17.83 | 17.84 | 3,952,097 | -0.73(-3.94%) |
Feb 21, 2017 | 18.60 | 18.73 | 18.46 | 18.57 | 2,903,659 | +0.10(+0.57%) |
Feb 17, 2017 | 18.46 | 18.46 | 18.46 | 0 | -0.17(-0.89%) | |
Feb 16, 2017 | 18.77 | 19.09 | 18.58 | 18.63 | 4,959,038 | -0.04(-0.23%) |
Feb 15, 2017 | 18.59 | 18.79 | 18.56 | 18.67 | 5,045,934 | +0.03(+0.16%) |
Feb 14, 2017 | 18.45 | 18.66 | 18.33 | 18.64 | 3,848,053 | +0.25(+1.37%) |
Feb 13, 2017 | 18.38 | 18.44 | 18.29 | 18.39 | 3,410,785 | -0.13(-0.70%) |
Feb 10, 2017 | 18.60 | 18.72 | 18.46 | 18.52 | 4,135,043 | +0.28(+1.55%) |
Feb 09, 2017 | 17.96 | 18.25 | 17.96 | 18.24 | 3,399,579 | +0.56(+3.16%) |
Feb 08, 2017 | 17.59 | 17.90 | 17.43 | 17.68 | 8,577,053 | -0.02(-0.14%) |
Feb 07, 2017 | 18.10 | 18.25 | 17.69 | 17.70 | 4,702,611 | -0.56(-3.09%) |
Feb 06, 2017 | 18.72 | 18.80 | 18.25 | 18.27 | 2,678,357 | -0.53(-2.84%) |
Feb 03, 2017 | 19.04 | 19.10 | 18.79 | 18.80 | 3,494,771 | -0.21(-1.13%) |
Feb 02, 2017 | 18.69 | 19.07 | 18.68 | 19.02 | 6,073,829 | +0.52(+2.79%) |
Feb 01, 2017 | 18.66 | 18.67 | 18.28 | 18.50 | 3,324,217 | -0.06(-0.33%) |
Jan 31, 2017 | 18.54 | 18.57 | 18.35 | 18.56 | 3,008,149 | +0.26(+1.44%) |
Jan 30, 2017 | 18.73 | 18.79 | 18.16 | 18.30 | 5,663,242 | -0.54(-2.87%) |
Jan 27, 2017 | 18.89 | 18.99 | 18.71 | 18.84 | 4,526,600 | -0.02(-0.13%) |
Jan 26, 2017 | 18.87 | 18.93 | 18.76 | 18.86 | 2,712,093 | +0.07(+0.36%) |
Jan 25, 2017 | 18.57 | 18.80 | 18.52 | 18.79 | 2,544,151 | +0.33(+1.76%) |
Jan 24, 2017 | 18.35 | 18.61 | 18.28 | 18.47 | 6,413,636 | +0.30(+1.66%) |
Jan 23, 2017 | 18.68 | 18.72 | 18.15 | 18.17 | 3,774,945 | -0.71(-3.74%) |
Jan 20, 2017 | 18.88 | 19.16 | 18.82 | 18.87 | 3,538,446 | +0.25(+1.35%) |
Jan 19, 2017 | 18.78 | 18.87 | 18.56 | 18.62 | 5,019,299 | -0.18(-0.95%) |
Jan 18, 2017 | 19.10 | 19.31 | 18.78 | 18.80 | 2,478,626 | -0.54(-2.79%) |
Jan 17, 2017 | 19.54 | 19.74 | 19.30 | 19.34 | 3,418,008 | +0.04(+0.22%) |
Jan 13, 2017 | 19.30 | 19.30 | 19.30 | 0 | +0.41(+2.15%) | |
Jan 12, 2017 | 19.34 | 19.35 | 18.68 | 18.89 | 4,130,509 | -0.14(-0.74%) |
Jan 11, 2017 | 19.18 | 19.29 | 18.89 | 19.03 | 7,500,750 | -0.09(-0.48%) |
Jan 10, 2017 | 19.39 | 19.53 | 19.08 | 19.13 | 6,773,123 | -0.28(-1.42%) |
Jan 09, 2017 | 19.78 | 19.78 | 19.40 | 19.40 | 4,082,275 | -0.60(-3.01%) |
Jan 06, 2017 | 20.08 | 20.32 | 19.92 | 20.00 | 4,130,644 | -0.13(-0.64%) |
Jan 05, 2017 | 20.29 | 20.43 | 20.08 | 20.13 | 4,955,870 | -0.03(-0.15%) |
Jan 04, 2017 | 20.09 | 20.25 | 19.96 | 20.16 | 3,037,672 | +0.21(+1.08%) |
Jan 03, 2017 | 19.74 | 20.16 | 19.60 | 19.95 | 4,416,303 | +0.37(+1.91%) |
Dec 30, 2016 | 19.57 | 19.57 | 19.57 | 0 | -0.06(-0.28%) | |
Dec 29, 2016 | 19.74 | 19.85 | 19.59 | 19.63 | 2,550,750 | -0.15(-0.75%) |
Dec 28, 2016 | 19.69 | 19.86 | 19.61 | 19.78 | 3,519,341 | +0.14(+0.69%) |
Dec 27, 2016 | 19.78 | 19.80 | 19.48 | 19.64 | 4,437,378 | -0.10(-0.53%) |
Dec 23, 2016 | 19.75 | 19.75 | 19.75 | 0 | -0.17(-0.86%) | |
Dec 22, 2016 | 20.00 | 20.13 | 19.91 | 19.92 | 3,295,281 | -0.16(-0.80%) |
Dec 21, 2016 | 20.29 | 20.42 | 19.98 | 20.08 | 3,320,191 | -0.20(-0.97%) |
Dec 20, 2016 | 20.40 | 20.52 | 20.26 | 20.27 | 3,475,937 | -0.05(-0.24%) |
Dec 19, 2016 | 20.53 | 20.58 | 20.24 | 20.32 | 4,560,765 | -0.25(-1.19%) |
Dec 16, 2016 | 20.51 | 20.61 | 20.29 | 20.57 | 4,904,418 | +0.26(+1.30%) |
Dec 15, 2016 | 20.49 | 20.70 | 20.19 | 20.31 | 6,876,022 | -0.40(-1.93%) |
Dec 14, 2016 | 21.23 | 21.29 | 20.66 | 20.70 | 4,487,221 | -0.74(-3.44%) |
Dec 13, 2016 | 20.96 | 21.55 | 20.82 | 21.44 | 5,690,816 | +0.75(+3.62%) |
Dec 12, 2016 | 21.18 | 21.66 | 20.66 | 20.69 | 6,019,179 | +0.20(+0.96%) |
Dec 09, 2016 | 20.41 | 20.56 | 20.28 | 20.50 | 4,862,655 | +0.14(+0.66%) |
Dec 08, 2016 | 20.46 | 20.48 | 19.96 | 20.36 | 3,524,414 | -0.04(-0.21%) |
Dec 07, 2016 | 20.66 | 20.69 | 20.27 | 20.40 | 4,276,369 | -0.20(-0.95%) |
Dec 06, 2016 | 20.54 | 20.76 | 20.44 | 20.60 | 4,486,699 | -0.16(-0.76%) |
Dec 05, 2016 | 20.96 | 21.06 | 20.74 | 20.76 | 5,338,125 | -0.03(-0.15%) |
Dec 02, 2016 | 20.75 | 21.05 | 20.54 | 20.79 | 5,240,355 | +0.02(+0.12%) |
Dec 01, 2016 | 21.00 | 21.34 | 20.60 | 20.76 | 6,415,449 | +0.18(+0.89%) |
Nov 30, 2016 | 20.08 | 20.97 | 20.02 | 20.58 | 7,861,456 | +1.68(+8.90%) |
Nov 29, 2016 | 18.95 | 19.06 | 18.49 | 18.90 | 4,309,504 | -0.46(-2.36%) |
Nov 28, 2016 | 19.83 | 19.85 | 19.31 | 19.36 | 3,202,749 | -0.23(-1.15%) |
Nov 25, 2016 | 19.77 | 19.78 | 19.52 | 19.58 | 792,791 | -0.35(-1.74%) |
Nov 23, 2016 | 19.93 | 19.93 | 19.93 | 0 | -0.02(-0.12%) | |
Nov 22, 2016 | 20.06 | 20.20 | 19.62 | 19.95 | 1,853,238 | -0.09(-0.43%) |
Nov 21, 2016 | 19.83 | 20.08 | 19.68 | 20.04 | 2,789,616 | +0.60(+3.07%) |
Nov 18, 2016 | 19.05 | 19.50 | 19.02 | 19.44 | 2,639,960 | +0.32(+1.66%) |
Nov 17, 2016 | 19.56 | 19.60 | 19.09 | 19.13 | 2,694,937 | -0.18(-0.95%) |
Nov 16, 2016 | 19.23 | 19.56 | 19.06 | 19.31 | 3,825,589 | -0.07(-0.35%) |
Nov 15, 2016 | 18.99 | 19.44 | 18.93 | 19.38 | 3,704,496 | +0.58(+3.08%) |
Nov 14, 2016 | 18.52 | 18.81 | 18.32 | 18.80 | 5,708,778 | +0.20(+1.05%) |
Nov 11, 2016 | 18.61 | 18.64 | 18.12 | 18.60 | 4,606,329 | -0.27(-1.42%) |
Nov 10, 2016 | 18.79 | 19.02 | 18.60 | 18.87 | 4,873,152 | -0.05(-0.29%) |
Nov 09, 2016 | 18.54 | 19.03 | 18.36 | 18.92 | 4,617,938 | +0.31(+1.67%) |
Nov 08, 2016 | 18.36 | 18.80 | 18.27 | 18.61 | 4,181,880 | +0.10(+0.53%) |
Nov 07, 2016 | 18.49 | 18.59 | 18.18 | 18.52 | 4,464,124 | +0.27(+1.50%) |
Nov 04, 2016 | 18.52 | 18.55 | 17.95 | 18.24 | 4,868,361 | -0.40(-2.16%) |
Nov 03, 2016 | 19.21 | 19.24 | 18.38 | 18.64 | 9,778,059 | -0.54(-2.80%) |
Nov 02, 2016 | 19.05 | 19.34 | 18.88 | 19.18 | 4,556,084 | -0.11(-0.57%) |
Nov 01, 2016 | 19.52 | 19.58 | 19.02 | 19.29 | 3,670,561 | -0.04(-0.19%) |
Oct 31, 2016 | 19.59 | 19.74 | 19.33 | 19.33 | 3,979,984 | -0.41(-2.10%) |
Oct 28, 2016 | 19.73 | 20.02 | 19.55 | 19.74 | 3,373,334 | -0.08(-0.40%) |
Oct 27, 2016 | 20.00 | 20.02 | 19.75 | 19.82 | 2,928,624 | -0.02(-0.12%) |
Oct 26, 2016 | 19.79 | 20.08 | 19.63 | 19.84 | 3,064,020 | -0.09(-0.46%) |
Oct 25, 2016 | 20.13 | 20.29 | 19.86 | 19.94 | 3,357,082 | -0.22(-1.09%) |
Oct 24, 2016 | 20.11 | 20.26 | 19.86 | 20.16 | 5,921,058 | -0.04(-0.21%) |
Oct 21, 2016 | 20.06 | 20.28 | 19.99 | 20.20 | 3,103,348 | +0.01(+0.06%) |
Oct 20, 2016 | 19.87 | 20.23 | 19.84 | 20.19 | 2,923,493 | +0.03(+0.15%) |
Oct 19, 2016 | 19.88 | 20.25 | 19.82 | 20.16 | 2,422,070 | +0.44(+2.23%) |
Oct 18, 2016 | 19.91 | 20.02 | 19.68 | 19.72 | 3,231,914 | +0.09(+0.47%) |
Oct 17, 2016 | 19.56 | 19.66 | 19.44 | 19.62 | 3,684,806 | +0.04(+0.22%) |
Oct 14, 2016 | 19.86 | 20.06 | 19.51 | 19.58 | 3,914,711 | -0.18(-0.89%) |
Oct 13, 2016 | 19.62 | 19.84 | 19.47 | 19.76 | 4,146,213 | -0.03(-0.15%) |
Oct 12, 2016 | 19.72 | 19.88 | 19.61 | 19.79 | 4,055,696 | -0.06(-0.31%) |
Oct 11, 2016 | 19.66 | 19.87 | 19.64 | 19.85 | 6,165,558 | +0.15(+0.74%) |
Oct 10, 2016 | 19.69 | 20.08 | 19.66 | 19.70 | 1,566,226 | +0.26(+1.32%) |
Oct 07, 2016 | 19.69 | 19.83 | 19.27 | 19.45 | 4,250,945 | -0.24(-1.21%) |
Oct 06, 2016 | 19.91 | 20.00 | 19.62 | 19.69 | 4,862,693 | -0.14(-0.71%) |
Oct 05, 2016 | 19.69 | 19.96 | 19.63 | 19.83 | 4,229,416 | +0.41(+2.13%) |
Oct 04, 2016 | 19.56 | 19.76 | 19.25 | 19.41 | 2,818,645 | -0.22(-1.12%) |