Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 20.21 | 20.87 | 19.96 | 20.85 | 5,016,037 | +0.70(+3.46%) |
Jan 30, 2017 | 20.11 | 20.18 | 19.94 | 20.15 | 2,581,617 | -0.05(-0.26%) |
Jan 27, 2017 | 20.37 | 20.38 | 20.13 | 20.21 | 2,461,369 | -0.14(-0.68%) |
Jan 26, 2017 | 20.25 | 20.37 | 20.18 | 20.35 | 2,109,680 | +0.14(+0.72%) |
Jan 25, 2017 | 20.13 | 20.23 | 20.01 | 20.20 | 2,076,415 | +0.12(+0.57%) |
Jan 24, 2017 | 19.87 | 20.19 | 19.76 | 20.09 | 2,188,876 | +0.19(+0.94%) |
Jan 23, 2017 | 19.82 | 20.01 | 19.71 | 19.90 | 2,131,504 | -0.01(-0.06%) |
Jan 20, 2017 | 19.89 | 19.98 | 19.76 | 19.91 | 2,157,769 | +0.09(+0.45%) |
Jan 19, 2017 | 19.82 | 19.91 | 19.65 | 19.82 | 2,114,359 | -0.06(-0.28%) |
Jan 18, 2017 | 19.72 | 19.89 | 19.69 | 19.88 | 2,630,454 | +0.08(+0.39%) |
Jan 17, 2017 | 19.91 | 20.01 | 19.77 | 19.80 | 3,077,048 | -0.21(-1.06%) |
Jan 13, 2017 | 20.01 | 20.01 | 20.01 | 0 | +0.09(+0.46%) | |
Jan 12, 2017 | 19.94 | 19.97 | 19.54 | 19.92 | 1,700,214 | -0.09(-0.47%) |
Jan 11, 2017 | 19.86 | 20.04 | 19.77 | 20.02 | 1,638,647 | +0.15(+0.77%) |
Jan 10, 2017 | 19.99 | 20.06 | 19.86 | 19.86 | 2,821,897 | -0.17(-0.84%) |
Jan 09, 2017 | 20.21 | 20.23 | 19.90 | 20.03 | 2,164,678 | -0.20(-1.01%) |
Jan 06, 2017 | 19.99 | 20.34 | 19.96 | 20.24 | 2,081,263 | +0.24(+1.21%) |
Jan 05, 2017 | 19.95 | 20.14 | 19.88 | 19.99 | 2,118,831 | -0.02(-0.12%) |
Jan 04, 2017 | 19.70 | 20.04 | 19.70 | 20.02 | 2,071,940 | +0.31(+1.56%) |
Jan 03, 2017 | 19.94 | 19.98 | 19.59 | 19.71 | 2,079,605 | -0.13(-0.66%) |
Dec 30, 2016 | 19.84 | 19.84 | 19.84 | 0 | +0.03(+0.16%) | |
Dec 29, 2016 | 19.91 | 19.94 | 19.78 | 19.81 | 1,636,343 | -0.10(-0.49%) |
Dec 28, 2016 | 19.98 | 19.99 | 19.85 | 19.91 | 2,886,312 | -0.06(-0.28%) |
Dec 27, 2016 | 19.93 | 19.97 | 19.83 | 19.96 | 884,823 | +0.11(+0.54%) |
Dec 23, 2016 | 19.86 | 19.86 | 19.86 | 0 | -0.01(-0.06%) | |
Dec 22, 2016 | 19.95 | 19.95 | 19.80 | 19.87 | 1,237,973 | -0.08(-0.41%) |
Dec 21, 2016 | 20.17 | 20.17 | 19.93 | 19.95 | 1,312,067 | -0.15(-0.76%) |
Dec 20, 2016 | 19.99 | 20.13 | 19.93 | 20.10 | 2,045,637 | +0.09(+0.46%) |
Dec 19, 2016 | 20.08 | 20.27 | 19.91 | 20.01 | 1,785,759 | -0.11(-0.53%) |
Dec 16, 2016 | 20.27 | 20.42 | 20.05 | 20.12 | 4,327,069 | -0.16(-0.80%) |
Dec 15, 2016 | 20.22 | 20.37 | 20.11 | 20.28 | 2,475,293 | +0.10(+0.51%) |
Dec 14, 2016 | 20.38 | 20.47 | 20.08 | 20.18 | 3,664,304 | -0.20(-0.99%) |
Dec 13, 2016 | 20.30 | 20.51 | 20.26 | 20.38 | 3,480,998 | +0.14(+0.68%) |
Dec 12, 2016 | 20.08 | 20.32 | 20.06 | 20.24 | 2,705,522 | +0.05(+0.25%) |
Dec 09, 2016 | 20.01 | 20.21 | 19.75 | 20.19 | 3,240,425 | +0.25(+1.25%) |
Dec 08, 2016 | 19.97 | 20.05 | 19.77 | 19.94 | 2,540,710 | +0.05(+0.24%) |
Dec 07, 2016 | 19.66 | 20.03 | 19.55 | 19.89 | 5,036,421 | +0.32(+1.64%) |
Dec 06, 2016 | 19.17 | 19.59 | 19.05 | 19.57 | 5,299,830 | +0.49(+2.56%) |
Dec 05, 2016 | 19.03 | 19.14 | 18.92 | 19.08 | 4,040,717 | +0.29(+1.53%) |
Dec 02, 2016 | 18.74 | 18.98 | 18.64 | 18.80 | 3,234,763 | +0.10(+0.52%) |
Dec 01, 2016 | 18.82 | 18.92 | 18.66 | 18.70 | 3,531,737 | -0.16(-0.84%) |
Nov 30, 2016 | 19.11 | 19.14 | 18.82 | 18.86 | 4,893,486 | -0.26(-1.35%) |
Nov 29, 2016 | 19.09 | 19.26 | 18.95 | 19.12 | 4,104,701 | +0.11(+0.60%) |
Nov 28, 2016 | 19.28 | 19.28 | 18.97 | 19.00 | 2,842,727 | -0.33(-1.69%) |
Nov 25, 2016 | 19.16 | 19.33 | 19.16 | 19.33 | 741,026 | +0.10(+0.54%) |
Nov 23, 2016 | 19.23 | 19.23 | 19.23 | 0 | -0.07(-0.37%) | |
Nov 22, 2016 | 19.46 | 19.48 | 19.22 | 19.30 | 2,109,501 | -0.11(-0.59%) |
Nov 21, 2016 | 19.45 | 19.50 | 19.32 | 19.41 | 2,736,403 | +0.04(+0.18%) |
Nov 18, 2016 | 19.10 | 19.40 | 19.04 | 19.38 | 3,255,195 | +0.29(+1.53%) |
Nov 17, 2016 | 19.03 | 19.17 | 19.00 | 19.08 | 1,884,984 | +0.04(+0.23%) |
Nov 16, 2016 | 18.95 | 19.11 | 18.88 | 19.04 | 4,279,781 | +0.07(+0.36%) |
Nov 15, 2016 | 19.07 | 19.10 | 18.71 | 18.97 | 3,959,258 | -0.07(-0.39%) |
Nov 14, 2016 | 19.60 | 19.61 | 19.00 | 19.05 | 4,804,080 | -0.50(-2.57%) |
Nov 11, 2016 | 19.71 | 19.81 | 19.39 | 19.55 | 3,022,949 | -0.19(-0.98%) |
Nov 10, 2016 | 19.86 | 20.09 | 19.68 | 19.74 | 4,116,376 | +0.05(+0.25%) |
Nov 09, 2016 | 19.19 | 19.75 | 19.03 | 19.69 | 3,514,376 | +0.46(+2.37%) |
Nov 08, 2016 | 19.25 | 19.29 | 18.89 | 19.24 | 2,267,231 | -0.02(-0.12%) |
Nov 07, 2016 | 19.22 | 19.29 | 19.14 | 19.26 | 2,326,378 | +0.23(+1.21%) |
Nov 04, 2016 | 18.93 | 19.25 | 18.84 | 19.03 | 4,313,367 | +0.15(+0.81%) |
Nov 03, 2016 | 18.77 | 18.99 | 18.77 | 18.88 | 2,928,663 | +0.12(+0.63%) |
Nov 02, 2016 | 18.73 | 18.85 | 18.69 | 18.76 | 2,376,804 | +0.07(+0.38%) |
Nov 01, 2016 | 18.77 | 18.89 | 18.62 | 18.69 | 3,302,074 | -0.13(-0.70%) |
Oct 31, 2016 | 18.87 | 18.91 | 18.78 | 18.82 | 2,301,653 | -0.04(-0.19%) |
Oct 28, 2016 | 18.84 | 19.00 | 18.75 | 18.86 | 1,678,687 | +0.04(+0.22%) |
Oct 27, 2016 | 18.99 | 18.99 | 18.63 | 18.82 | 3,918,895 | -0.22(-1.14%) |
Oct 26, 2016 | 19.19 | 19.60 | 18.92 | 19.03 | 4,334,466 | -0.49(-2.52%) |
Oct 25, 2016 | 19.54 | 19.66 | 19.44 | 19.53 | 3,428,957 | +0.02(+0.09%) |
Oct 24, 2016 | 19.50 | 19.65 | 19.48 | 19.51 | 1,696,129 | +0.04(+0.18%) |
Oct 21, 2016 | 19.25 | 19.51 | 19.19 | 19.47 | 2,108,339 | +0.13(+0.68%) |
Oct 20, 2016 | 19.58 | 19.59 | 19.31 | 19.34 | 1,893,399 | -0.20(-1.01%) |
Oct 19, 2016 | 19.47 | 19.56 | 19.38 | 19.54 | 1,935,777 | +0.06(+0.29%) |
Oct 18, 2016 | 19.65 | 19.77 | 19.45 | 19.48 | 1,349,636 | -0.05(-0.26%) |
Oct 17, 2016 | 19.85 | 19.94 | 19.49 | 19.53 | 1,862,216 | -0.25(-1.28%) |
Oct 14, 2016 | 19.83 | 19.84 | 19.70 | 19.78 | 2,052,597 | +0.12(+0.60%) |
Oct 13, 2016 | 19.46 | 19.72 | 19.41 | 19.67 | 4,313,642 | +0.11(+0.57%) |
Oct 12, 2016 | 19.34 | 19.61 | 19.33 | 19.55 | 2,816,500 | +0.15(+0.79%) |
Oct 11, 2016 | 19.47 | 19.67 | 19.28 | 19.40 | 3,229,498 | -0.14(-0.72%) |
Oct 10, 2016 | 19.75 | 19.84 | 19.51 | 19.54 | 3,172,121 | -0.18(-0.91%) |
Oct 07, 2016 | 19.85 | 19.85 | 19.56 | 19.72 | 1,661,520 | -0.09(-0.48%) |
Oct 06, 2016 | 19.68 | 19.83 | 19.57 | 19.82 | 2,059,197 | +0.14(+0.72%) |
Oct 05, 2016 | 19.65 | 19.75 | 19.60 | 19.68 | 2,794,840 | +0.02(+0.12%) |
Oct 04, 2016 | 19.78 | 19.85 | 19.59 | 19.65 | 2,317,752 | -0.08(-0.39%) |
Oct 03, 2016 | 19.80 | 19.92 | 19.65 | 19.73 | 3,382,296 | -0.14(-0.73%) |
Sep 30, 2016 | 19.95 | 20.03 | 19.82 | 19.87 | 3,076,995 | +0.02(+0.09%) |
Sep 29, 2016 | 20.10 | 20.21 | 19.71 | 19.85 | 3,020,805 | -0.21(-1.07%) |
Sep 28, 2016 | 20.17 | 20.17 | 20.02 | 20.07 | 2,108,488 | -0.10(-0.50%) |
Sep 27, 2016 | 20.23 | 20.30 | 20.16 | 20.17 | 2,744,424 | -0.09(-0.42%) |
Sep 26, 2016 | 20.35 | 20.60 | 20.24 | 20.25 | 2,337,777 | -0.18(-0.89%) |
Sep 23, 2016 | 20.53 | 20.76 | 20.28 | 20.44 | 3,503,786 | -0.29(-1.39%) |
Sep 22, 2016 | 20.89 | 20.89 | 20.71 | 20.73 | 1,704,163 | -0.07(-0.33%) |
Sep 21, 2016 | 20.58 | 20.81 | 20.46 | 20.79 | 1,608,109 | +0.31(+1.51%) |
Sep 20, 2016 | 20.63 | 20.73 | 20.41 | 20.48 | 2,400,731 | -0.05(-0.26%) |
Sep 19, 2016 | 20.50 | 20.66 | 20.48 | 20.54 | 2,746,184 | +0.10(+0.48%) |
Sep 16, 2016 | 20.33 | 20.48 | 20.20 | 20.44 | 3,260,202 | -0.01(-0.07%) |
Sep 15, 2016 | 20.21 | 20.49 | 20.21 | 20.45 | 2,060,995 | +0.24(+1.21%) |
Sep 14, 2016 | 20.25 | 20.38 | 20.19 | 20.21 | 2,613,492 | -0.01(-0.07%) |
Sep 13, 2016 | 20.22 | 20.35 | 20.08 | 20.23 | 2,219,844 | -0.12(-0.60%) |
Sep 12, 2016 | 20.12 | 20.42 | 19.98 | 20.35 | 3,265,309 | +0.15(+0.73%) |
Sep 09, 2016 | 20.44 | 20.51 | 20.20 | 20.20 | 3,020,895 | -0.36(-1.75%) |
Sep 08, 2016 | 20.72 | 20.79 | 20.56 | 20.56 | 1,937,324 | -0.20(-0.97%) |
Sep 07, 2016 | 20.69 | 20.78 | 20.52 | 20.76 | 1,802,844 | -0.18(-0.84%) |
Sep 06, 2016 | 21.04 | 21.05 | 20.83 | 20.94 | 1,470,977 | -0.05(-0.24%) |
Sep 02, 2016 | 21.05 | 20.99 | 20.99 | 20.99 | 1,573,747 | +0.01(+0.04%) |
Sep 01, 2016 | 20.86 | 21.01 | 20.82 | 20.98 | 1,965,429 | +0.13(+0.60%) |
Aug 31, 2016 | 20.83 | 20.93 | 20.81 | 20.86 | 1,974,136 | -0.04(-0.18%) |
Aug 30, 2016 | 20.81 | 20.89 | 20.61 | 20.89 | 1,735,086 | +0.07(+0.34%) |
Aug 29, 2016 | 20.67 | 20.98 | 20.65 | 20.82 | 1,775,931 | +0.18(+0.87%) |
Aug 26, 2016 | 20.74 | 20.79 | 20.52 | 20.64 | 1,229,664 | -0.04(-0.18%) |
Aug 25, 2016 | 20.57 | 20.74 | 20.50 | 20.68 | 2,552,254 | +0.10(+0.48%) |
Aug 24, 2016 | 20.62 | 20.64 | 20.52 | 20.58 | 2,311,893 | -0.08(-0.40%) |
Aug 23, 2016 | 20.70 | 20.72 | 20.58 | 20.66 | 1,641,365 | +0.02(+0.11%) |
Aug 22, 2016 | 20.54 | 20.68 | 20.54 | 20.64 | 1,827,790 | +0.01(+0.06%) |
Aug 19, 2016 | 20.54 | 20.63 | 20.46 | 20.63 | 2,381,457 | +0.04(+0.17%) |
Aug 18, 2016 | 20.59 | 20.73 | 20.57 | 20.59 | 1,878,871 | +0.03(+0.16%) |
Aug 17, 2016 | 20.34 | 20.59 | 20.28 | 20.56 | 2,879,128 | +0.27(+1.34%) |
Aug 16, 2016 | 20.47 | 20.50 | 20.28 | 20.29 | 1,353,805 | -0.24(-1.16%) |
Aug 15, 2016 | 20.51 | 20.57 | 20.46 | 20.53 | 2,174,845 | -0.02(-0.09%) |
Aug 12, 2016 | 20.47 | 20.57 | 20.40 | 20.54 | 3,233,886 | +0.04(+0.17%) |
Aug 11, 2016 | 20.70 | 20.79 | 20.39 | 20.51 | 3,934,922 | -0.09(-0.41%) |
Aug 10, 2016 | 20.52 | 20.66 | 20.49 | 20.59 | 3,379,088 | +0.03(+0.13%) |
Aug 09, 2016 | 20.70 | 20.78 | 20.53 | 20.57 | 3,200,884 | -0.08(-0.38%) |
Aug 08, 2016 | 20.90 | 20.90 | 20.63 | 20.65 | 3,834,187 | -0.20(-0.96%) |
Aug 05, 2016 | 20.96 | 21.00 | 20.83 | 20.85 | 2,787,817 | -0.07(-0.35%) |
Aug 04, 2016 | 20.94 | 21.05 | 20.84 | 20.92 | 3,512,154 | -0.03(-0.14%) |
Aug 03, 2016 | 20.89 | 21.01 | 20.74 | 20.95 | 3,398,670 | +0.10(+0.46%) |
Aug 02, 2016 | 20.91 | 20.91 | 20.72 | 20.85 | 1,948,855 | -0.06(-0.31%) |
Aug 01, 2016 | 20.79 | 20.92 | 20.69 | 20.92 | 2,906,987 | +0.19(+0.93%) |
Jul 29, 2016 | 20.69 | 20.92 | 20.66 | 20.72 | 2,762,304 | -0.03(-0.16%) |
Jul 28, 2016 | 20.74 | 20.93 | 20.62 | 20.76 | 3,000,927 | +0.01(+0.04%) |
Jul 27, 2016 | 20.06 | 20.78 | 20.05 | 20.75 | 4,853,238 | +0.69(+3.42%) |
Jul 26, 2016 | 20.05 | 20.19 | 19.94 | 20.06 | 4,260,680 | +0.02(+0.09%) |
Jul 25, 2016 | 19.86 | 20.04 | 19.75 | 20.04 | 2,189,080 | +0.19(+0.96%) |
Jul 22, 2016 | 19.72 | 19.89 | 19.69 | 19.85 | 1,824,885 | +0.12(+0.62%) |
Jul 21, 2016 | 19.78 | 19.80 | 19.63 | 19.73 | 1,353,546 | -0.11(-0.55%) |
Jul 20, 2016 | 19.96 | 19.98 | 19.81 | 19.84 | 1,375,525 | -0.10(-0.48%) |
Jul 19, 2016 | 19.67 | 19.94 | 19.67 | 19.94 | 1,768,651 | +0.14(+0.70%) |
Jul 18, 2016 | 20.11 | 20.11 | 19.75 | 19.80 | 2,142,205 | +0.03(+0.13%) |
Jul 15, 2016 | 19.80 | 19.80 | 19.66 | 19.77 | 3,107,924 | +0.04(+0.21%) |
Jul 14, 2016 | 19.81 | 19.87 | 19.60 | 19.73 | 2,857,398 | +0.06(+0.30%) |
Jul 13, 2016 | 19.81 | 19.83 | 19.56 | 19.67 | 1,939,117 | -0.04(-0.21%) |
Jul 12, 2016 | 19.53 | 19.73 | 19.50 | 19.71 | 2,238,860 | +0.26(+1.32%) |
Jul 11, 2016 | 19.40 | 19.48 | 19.33 | 19.46 | 1,631,251 | +0.16(+0.83%) |
Jul 08, 2016 | 19.16 | 19.36 | 19.01 | 19.29 | 2,834,453 | +0.28(+1.48%) |
Jul 07, 2016 | 18.99 | 19.09 | 18.90 | 19.01 | 2,432,107 | +0.10(+0.51%) |
Jul 05, 2016 | 18.66 | 18.96 | 18.56 | 18.92 | 2,748,906 | -0.05(-0.28%) |
Jul 01, 2016 | 18.95 | 18.97 | 18.97 | 18.97 | 2,242,308 | +0.03(+0.15%) |
Jun 30, 2016 | 18.87 | 19.00 | 18.75 | 18.94 | 4,776,244 | +0.17(+0.91%) |
Jun 29, 2016 | 18.51 | 18.77 | 18.47 | 18.77 | 2,829,007 | +0.44(+2.38%) |
Jun 28, 2016 | 18.08 | 18.35 | 17.99 | 18.33 | 3,378,695 | +0.34(+1.90%) |
Jun 27, 2016 | 18.26 | 18.29 | 17.92 | 17.99 | 3,502,229 | -0.46(-2.49%) |
Jun 24, 2016 | 18.20 | 18.83 | 18.09 | 18.45 | 6,892,694 | -0.41(-2.19%) |
Jun 23, 2016 | 18.54 | 18.87 | 18.53 | 18.86 | 2,427,129 | +0.39(+2.09%) |
Jun 22, 2016 | 18.48 | 18.52 | 18.42 | 18.48 | 2,592,716 | +0.04(+0.19%) |
Jun 21, 2016 | 18.44 | 18.55 | 18.43 | 18.44 | 3,367,150 | -0.04(-0.19%) |
Jun 20, 2016 | 18.92 | 19.00 | 18.47 | 18.48 | 3,126,875 | -0.23(-1.24%) |
Jun 17, 2016 | 18.92 | 18.99 | 18.69 | 18.71 | 4,439,338 | -0.30(-1.56%) |
Jun 16, 2016 | 18.83 | 19.01 | 18.81 | 19.00 | 2,253,849 | +0.03(+0.14%) |
Jun 15, 2016 | 19.00 | 19.17 | 18.94 | 18.98 | 2,435,146 | -0.03(-0.14%) |
Jun 14, 2016 | 18.99 | 19.15 | 18.94 | 19.00 | 3,172,387 | -0.06(-0.34%) |
Jun 13, 2016 | 19.12 | 19.32 | 19.07 | 19.07 | 2,423,151 | -0.14(-0.72%) |
Jun 10, 2016 | 19.06 | 19.31 | 19.04 | 19.21 | 2,554,712 | -0.02(-0.12%) |
Jun 09, 2016 | 19.08 | 19.25 | 19.00 | 19.23 | 2,676,422 | +0.13(+0.67%) |
Jun 08, 2016 | 19.00 | 19.12 | 18.91 | 19.10 | 1,773,759 | +0.19(+1.01%) |
Jun 07, 2016 | 18.97 | 19.09 | 18.90 | 18.91 | 3,155,895 | -0.07(-0.37%) |
Jun 06, 2016 | 18.95 | 19.08 | 18.88 | 18.98 | 1,747,223 | +0.02(+0.09%) |
Jun 03, 2016 | 18.91 | 19.02 | 18.71 | 18.96 | 2,038,589 | -0.02(-0.12%) |
Jun 02, 2016 | 19.02 | 19.03 | 18.90 | 18.99 | 1,456,059 | -0.13(-0.69%) |
Jun 01, 2016 | 19.09 | 19.18 | 19.05 | 19.12 | 2,462,495 | -0.12(-0.62%) |
May 31, 2016 | 19.16 | 19.24 | 19.05 | 19.24 | 4,258,170 | +0.10(+0.52%) |
May 27, 2016 | 19.04 | 19.14 | 19.14 | 19.14 | 1,458,015 | +0.19(+1.00%) |
May 26, 2016 | 19.05 | 19.07 | 18.84 | 18.95 | 2,080,549 | -0.14(-0.73%) |
May 25, 2016 | 19.14 | 19.21 | 18.97 | 19.09 | 2,826,000 | -0.04(-0.18%) |
May 24, 2016 | 18.65 | 19.15 | 18.60 | 19.12 | 3,389,918 | +0.60(+3.22%) |
May 23, 2016 | 18.51 | 18.59 | 18.38 | 18.53 | 2,143,324 | -0.01(-0.08%) |
May 20, 2016 | 18.48 | 18.65 | 18.38 | 18.54 | 1,939,774 | +0.17(+0.92%) |
May 19, 2016 | 18.31 | 18.49 | 18.26 | 18.37 | 2,176,732 | -0.00(-0.02%) |
May 18, 2016 | 18.16 | 18.42 | 17.95 | 18.37 | 4,392,559 | +0.15(+0.83%) |
May 17, 2016 | 18.57 | 18.62 | 18.16 | 18.22 | 2,215,651 | -0.35(-1.88%) |
May 16, 2016 | 18.51 | 18.65 | 18.45 | 18.57 | 1,779,221 | +0.01(+0.08%) |
May 13, 2016 | 18.68 | 18.79 | 18.49 | 18.56 | 1,910,278 | -0.15(-0.78%) |
May 12, 2016 | 18.58 | 18.75 | 18.56 | 18.70 | 2,474,011 | +0.16(+0.88%) |
May 11, 2016 | 18.78 | 18.84 | 18.49 | 18.54 | 3,296,848 | -0.28(-1.50%) |
May 10, 2016 | 18.75 | 18.84 | 18.67 | 18.82 | 3,915,024 | +0.03(+0.14%) |
May 09, 2016 | 18.66 | 18.81 | 18.66 | 18.80 | 2,365,646 | +0.14(+0.73%) |
May 06, 2016 | 18.41 | 18.73 | 18.34 | 18.66 | 3,538,304 | +0.24(+1.31%) |
May 05, 2016 | 18.27 | 18.48 | 18.27 | 18.42 | 2,905,462 | +0.18(+0.99%) |
May 04, 2016 | 18.05 | 18.35 | 18.05 | 18.24 | 2,871,594 | +0.09(+0.50%) |
May 03, 2016 | 18.09 | 18.21 | 17.96 | 18.15 | 1,586,286 | -0.22(-1.17%) |
May 02, 2016 | 17.99 | 18.41 | 17.94 | 18.36 | 2,567,661 | +0.38(+2.11%) |
Apr 29, 2016 | 18.24 | 18.24 | 17.85 | 17.98 | 3,839,913 | -0.34(-1.83%) |
Apr 28, 2016 | 18.53 | 18.76 | 18.26 | 18.32 | 2,970,886 | -0.37(-1.98%) |
Apr 27, 2016 | 18.97 | 19.01 | 18.53 | 18.69 | 3,993,415 | -0.08(-0.43%) |
Apr 26, 2016 | 18.71 | 18.86 | 18.62 | 18.77 | 4,288,480 | +0.07(+0.37%) |
Apr 25, 2016 | 18.58 | 18.71 | 18.51 | 18.70 | 2,229,995 | +0.05(+0.28%) |
Apr 22, 2016 | 18.56 | 18.78 | 18.52 | 18.65 | 2,318,382 | +0.05(+0.28%) |
Apr 21, 2016 | 18.65 | 18.75 | 18.52 | 18.60 | 2,145,434 | -0.09(-0.50%) |
Apr 20, 2016 | 18.69 | 18.75 | 18.58 | 18.69 | 2,523,825 | -0.01(-0.06%) |
Apr 19, 2016 | 18.74 | 18.81 | 18.53 | 18.70 | 2,939,890 | +0.01(+0.05%) |
Apr 18, 2016 | 18.66 | 18.81 | 18.62 | 18.69 | 2,484,257 | -0.09(-0.47%) |
Apr 15, 2016 | 18.60 | 18.80 | 18.51 | 18.78 | 4,366,363 | +0.22(+1.21%) |
Apr 14, 2016 | 18.47 | 18.75 | 18.47 | 18.55 | 2,325,238 | -0.08(-0.44%) |
Apr 13, 2016 | 18.49 | 18.70 | 18.42 | 18.64 | 4,342,982 | +0.23(+1.27%) |
Apr 12, 2016 | 18.55 | 18.67 | 18.00 | 18.40 | 6,872,963 | -0.33(-1.76%) |
Apr 11, 2016 | 18.70 | 18.86 | 18.57 | 18.73 | 3,560,289 | +0.18(+0.99%) |
Apr 08, 2016 | 18.77 | 18.77 | 18.50 | 18.55 | 2,477,936 | -0.18(-0.95%) |
Apr 07, 2016 | 18.85 | 19.13 | 18.59 | 18.73 | 3,219,452 | -0.20(-1.06%) |
Apr 06, 2016 | 18.89 | 18.95 | 18.63 | 18.93 | 4,282,894 | -0.01(-0.05%) |
Apr 05, 2016 | 18.99 | 19.12 | 18.91 | 18.94 | 3,746,256 | -0.17(-0.87%) |
Apr 04, 2016 | 19.35 | 19.35 | 18.90 | 19.10 | 4,523,674 | -0.16(-0.82%) |
Apr 01, 2016 | 19.27 | 19.43 | 19.12 | 19.26 | 4,966,878 | -0.08(-0.44%) |
Mar 31, 2016 | 19.06 | 19.39 | 18.99 | 19.34 | 6,177,501 | +0.35(+1.86%) |
Mar 30, 2016 | 19.24 | 19.44 | 18.90 | 18.99 | 4,633,765 | -0.12(-0.61%) |
Mar 29, 2016 | 18.85 | 19.11 | 18.85 | 19.11 | 3,995,463 | +0.26(+1.38%) |
Mar 28, 2016 | 18.75 | 18.94 | 18.67 | 18.85 | 2,717,951 | +0.19(+1.03%) |
Mar 24, 2016 | 19.04 | 18.66 | 18.66 | 18.66 | 5,355,093 | -0.47(-2.47%) |
Mar 23, 2016 | 18.83 | 19.34 | 18.80 | 19.13 | 5,435,358 | +0.06(+0.34%) |
Mar 22, 2016 | 18.68 | 19.08 | 18.58 | 19.06 | 5,161,039 | +0.34(+1.79%) |
Mar 21, 2016 | 18.72 | 18.80 | 18.56 | 18.73 | 10,641,746 | -0.07(-0.37%) |
Mar 18, 2016 | 19.20 | 19.41 | 18.62 | 18.80 | 15,088,804 | -0.39(-2.03%) |
Mar 17, 2016 | 19.42 | 19.53 | 19.17 | 19.19 | 6,491,456 | -0.22(-1.14%) |
Mar 16, 2016 | 19.38 | 19.51 | 19.28 | 19.41 | 4,142,160 | -0.13(-0.64%) |
Mar 15, 2016 | 19.40 | 19.70 | 19.38 | 19.54 | 4,247,523 | +0.06(+0.31%) |
Mar 14, 2016 | 19.15 | 19.61 | 19.11 | 19.48 | 2,917,149 | +0.25(+1.29%) |
Mar 11, 2016 | 19.08 | 19.35 | 18.81 | 19.23 | 3,806,735 | +0.29(+1.55%) |
Mar 10, 2016 | 18.88 | 18.96 | 18.39 | 18.93 | 8,075,728 | -0.04(-0.23%) |
Mar 09, 2016 | 18.99 | 19.14 | 18.83 | 18.98 | 2,580,867 | +0.15(+0.77%) |
Mar 08, 2016 | 18.54 | 18.94 | 18.52 | 18.83 | 3,285,344 | +0.18(+0.98%) |
Mar 07, 2016 | 18.80 | 18.84 | 18.57 | 18.65 | 2,621,393 | -0.20(-1.08%) |
Mar 04, 2016 | 18.94 | 19.01 | 18.60 | 18.85 | 4,053,918 | -0.08(-0.40%) |
Mar 03, 2016 | 18.74 | 18.94 | 18.54 | 18.93 | 3,033,602 | +0.21(+1.10%) |
Mar 02, 2016 | 18.87 | 18.87 | 18.46 | 18.72 | 6,127,223 | +0.06(+0.34%) |
Mar 01, 2016 | 18.53 | 18.70 | 18.34 | 18.66 | 3,985,408 | +0.28(+1.55%) |
Feb 29, 2016 | 18.57 | 18.69 | 18.23 | 18.37 | 4,736,160 | -0.16(-0.88%) |
Feb 26, 2016 | 18.79 | 18.90 | 18.52 | 18.54 | 2,724,979 | -0.19(-1.02%) |
Feb 25, 2016 | 18.54 | 18.73 | 18.39 | 18.73 | 4,113,482 | +0.25(+1.33%) |
Feb 24, 2016 | 18.07 | 18.53 | 18.07 | 18.48 | 3,483,298 | +0.15(+0.82%) |
Feb 23, 2016 | 18.72 | 18.84 | 18.31 | 18.33 | 4,628,771 | -0.12(-0.65%) |
Feb 22, 2016 | 18.63 | 18.68 | 18.36 | 18.45 | 3,883,730 | +0.18(+0.99%) |
Feb 19, 2016 | 18.15 | 18.34 | 18.07 | 18.27 | 3,098,608 | +0.01(+0.08%) |
Feb 18, 2016 | 18.34 | 18.44 | 18.20 | 18.25 | 3,451,808 | -0.02(-0.13%) |
Feb 17, 2016 | 17.97 | 18.35 | 17.95 | 18.28 | 3,397,659 | +0.38(+2.11%) |
Feb 16, 2016 | 18.16 | 18.18 | 17.69 | 17.90 | 3,042,943 | +0.10(+0.57%) |
Feb 12, 2016 | 17.84 | 17.80 | 17.80 | 17.80 | 2,697,126 | +0.39(+2.23%) |
Feb 11, 2016 | 17.22 | 17.55 | 17.11 | 17.41 | 3,598,858 | -0.26(-1.49%) |
Feb 10, 2016 | 17.98 | 18.17 | 17.59 | 17.67 | 3,422,628 | -0.18(-0.99%) |
Feb 09, 2016 | 17.41 | 18.06 | 17.40 | 17.85 | 4,911,745 | +0.37(+2.13%) |
Feb 08, 2016 | 17.03 | 17.59 | 16.79 | 17.48 | 7,032,647 | +0.24(+1.36%) |
Feb 05, 2016 | 17.50 | 17.61 | 16.99 | 17.24 | 6,787,967 | -0.13(-0.75%) |
Feb 04, 2016 | 17.92 | 18.06 | 17.04 | 17.38 | 8,641,485 | -0.51(-2.84%) |
Feb 03, 2016 | 18.16 | 18.22 | 17.53 | 17.88 | 7,224,643 | -0.21(-1.16%) |
Feb 02, 2016 | 17.71 | 18.15 | 17.64 | 18.09 | 7,496,446 | +0.17(+0.94%) |