Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 18.39 | 18.39 | 18.23 | 18.33 | 4,485,305 | +0.01(+0.03%) |
Jun 29, 2017 | 18.46 | 18.47 | 18.26 | 18.32 | 5,736,797 | -0.11(-0.59%) |
Jun 28, 2017 | 18.36 | 18.47 | 18.33 | 18.43 | 6,292,969 | +0.16(+0.86%) |
Jun 27, 2017 | 18.26 | 18.36 | 18.24 | 18.27 | 5,594,976 | -0.09(-0.50%) |
Jun 26, 2017 | 18.54 | 18.58 | 18.35 | 18.37 | 5,541,861 | -0.04(-0.21%) |
Jun 23, 2017 | 18.48 | 18.40 | 3,015,655 | +0.06(+0.35%) | ||
Jun 22, 2017 | 18.35 | 18.38 | 18.29 | 18.34 | 4,062,237 | +0.13(+0.70%) |
Jun 21, 2017 | 18.25 | 18.30 | 18.20 | 18.21 | 4,624,730 | +0.02(+0.10%) |
Jun 20, 2017 | 18.42 | 18.44 | 18.15 | 18.19 | 5,404,442 | -0.22(-1.18%) |
Jun 19, 2017 | 18.43 | 18.46 | 18.37 | 18.41 | 4,318,871 | -0.02(-0.10%) |
Jun 16, 2017 | 18.35 | 18.46 | 18.28 | 18.43 | 7,713,806 | +0.17(+0.91%) |
Jun 15, 2017 | 18.21 | 18.32 | 18.19 | 18.26 | 6,697,546 | -0.15(-0.80%) |
Jun 14, 2017 | 18.56 | 18.60 | 18.36 | 18.41 | 4,921,650 | -0.08(-0.45%) |
Jun 13, 2017 | 18.54 | 18.54 | 18.43 | 18.49 | 3,748,294 | +0.06(+0.35%) |
Jun 12, 2017 | 18.40 | 18.48 | 18.37 | 18.43 | 7,464,933 | +0.27(+1.51%) |
Jun 09, 2017 | 18.21 | 18.29 | 18.09 | 18.16 | 6,695,904 | -0.14(-0.77%) |
Jun 08, 2017 | 18.39 | 18.40 | 18.26 | 18.30 | 5,822,811 | -0.22(-1.17%) |
Jun 07, 2017 | 18.60 | 18.64 | 18.43 | 18.51 | 6,035,047 | +0.04(+0.21%) |
Jun 06, 2017 | 18.35 | 18.53 | 18.34 | 18.47 | 6,354,616 | -0.03(-0.17%) |
Jun 05, 2017 | 18.44 | 18.55 | 18.43 | 18.51 | 4,203,200 | -0.01(-0.03%) |
Jun 02, 2017 | 18.38 | 18.51 | 18.33 | 18.51 | 5,981,463 | +0.07(+0.37%) |
Jun 01, 2017 | 18.61 | 18.62 | 18.36 | 18.44 | 6,981,071 | -0.11(-0.60%) |
May 31, 2017 | 18.54 | 18.63 | 18.41 | 18.55 | 13,778,263 | +0.25(+1.34%) |
May 30, 2017 | 18.27 | 18.37 | 18.24 | 18.31 | 13,987,505 | -0.07(-0.40%) |
May 26, 2017 | 18.22 | 18.39 | 18.21 | 18.38 | 11,826,113 | +0.04(+0.23%) |
May 25, 2017 | 18.35 | 18.38 | 18.29 | 18.34 | 9,293,434 | +0.17(+0.95%) |
May 24, 2017 | 18.15 | 18.19 | 18.10 | 18.17 | 5,558,623 | +0.08(+0.44%) |
May 23, 2017 | 18.16 | 18.19 | 18.08 | 18.09 | 5,554,715 | -0.07(-0.41%) |
May 22, 2017 | 18.13 | 18.27 | 18.12 | 18.16 | 9,777,139 | +0.27(+1.51%) |
May 19, 2017 | 17.86 | 17.91 | 17.81 | 17.89 | 7,504,885 | +0.10(+0.59%) |
May 18, 2017 | 17.77 | 17.84 | 17.69 | 17.79 | 9,462,007 | +0.10(+0.59%) |
May 17, 2017 | 17.77 | 17.90 | 17.68 | 17.68 | 11,764,008 | +0.09(+0.52%) |
May 16, 2017 | 17.65 | 17.73 | 17.51 | 17.59 | 10,983,166 | +0.68(+4.02%) |
May 15, 2017 | 16.84 | 16.97 | 16.81 | 16.91 | 4,471,715 | +0.00(+0.00%) |
May 12, 2017 | 16.86 | 16.95 | 16.79 | 16.91 | 8,695,249 | +0.39(+2.38%) |
May 11, 2017 | 16.52 | 16.58 | 16.48 | 16.52 | 6,104,413 | -0.12(-0.70%) |
May 10, 2017 | 16.60 | 16.72 | 16.57 | 16.64 | 6,996,544 | +0.11(+0.67%) |
May 09, 2017 | 16.48 | 16.53 | 16.38 | 16.52 | 7,553,281 | -0.01(-0.04%) |
May 08, 2017 | 16.70 | 16.70 | 16.48 | 16.53 | 4,111,314 | -0.03(-0.18%) |
May 05, 2017 | 16.54 | 16.57 | 16.48 | 16.56 | 7,408,217 | +0.16(+0.97%) |
May 04, 2017 | 16.30 | 16.41 | 16.22 | 16.40 | 4,906,306 | +0.13(+0.79%) |
May 03, 2017 | 16.37 | 16.39 | 16.24 | 16.27 | 5,681,654 | +0.02(+0.15%) |
May 02, 2017 | 16.19 | 16.28 | 16.17 | 16.25 | 5,888,109 | +0.18(+1.11%) |
May 01, 2017 | 16.09 | 16.10 | 16.02 | 16.07 | 4,207,659 | +0.01(+0.08%) |
Apr 28, 2017 | 15.94 | 16.08 | 15.88 | 16.06 | 6,385,634 | -0.17(-1.06%) |
Apr 27, 2017 | 16.26 | 16.30 | 16.21 | 16.23 | 5,342,077 | -0.01(-0.04%) |
Apr 26, 2017 | 16.19 | 16.29 | 16.18 | 16.24 | 6,454,344 | +0.09(+0.57%) |
Apr 25, 2017 | 16.22 | 16.23 | 16.13 | 16.14 | 8,196,397 | -0.01(-0.04%) |
Apr 24, 2017 | 16.08 | 16.16 | 16.07 | 16.15 | 6,213,949 | +0.31(+1.97%) |
Apr 21, 2017 | 15.91 | 15.92 | 15.81 | 15.84 | 4,331,644 | -0.06(-0.39%) |
Apr 20, 2017 | 15.89 | 15.96 | 15.87 | 15.90 | 3,492,183 | +0.02(+0.12%) |
Apr 19, 2017 | 16.00 | 16.03 | 15.86 | 15.88 | 5,075,018 | -0.09(-0.58%) |
Apr 18, 2017 | 15.97 | 15.98 | 15.84 | 15.97 | 4,156,454 | +0.04(+0.23%) |
Apr 17, 2017 | 15.91 | 15.95 | 15.86 | 15.94 | 4,599,542 | +0.12(+0.74%) |
Apr 13, 2017 | 15.88 | 15.94 | 15.82 | 15.82 | 4,852,027 | -0.13(-0.81%) |
Apr 12, 2017 | 15.89 | 15.96 | 15.84 | 15.95 | 7,096,699 | +0.10(+0.66%) |
Apr 11, 2017 | 15.87 | 15.89 | 15.72 | 15.84 | 5,240,270 | +0.07(+0.43%) |
Apr 10, 2017 | 15.79 | 15.83 | 15.75 | 15.78 | 5,376,887 | +0.09(+0.55%) |
Apr 07, 2017 | 15.69 | 15.74 | 15.66 | 15.69 | 6,773,218 | -0.13(-0.85%) |
Apr 06, 2017 | 15.87 | 15.91 | 15.81 | 15.83 | 5,544,685 | -0.17(-1.04%) |
Apr 05, 2017 | 16.09 | 16.11 | 15.98 | 15.99 | 5,134,355 | -0.04(-0.27%) |
Apr 04, 2017 | 16.03 | 16.09 | 15.97 | 16.03 | 5,019,266 | -0.08(-0.49%) |
Apr 03, 2017 | 16.19 | 16.21 | 16.03 | 16.11 | 5,062,137 | -0.09(-0.57%) |
Mar 31, 2017 | 16.20 | 16.30 | 16.18 | 16.21 | 6,293,576 | -0.01(-0.08%) |
Mar 30, 2017 | 16.19 | 16.26 | 16.14 | 16.22 | 5,933,253 | -0.12(-0.71%) |
Mar 29, 2017 | 16.26 | 16.36 | 16.24 | 16.33 | 5,302,359 | +0.00(+0.00%) |
Mar 28, 2017 | 16.38 | 16.43 | 16.32 | 16.33 | 6,085,324 | -0.17(-1.00%) |
Mar 27, 2017 | 16.46 | 16.54 | 16.43 | 16.50 | 6,372,407 | +0.02(+0.11%) |
Mar 24, 2017 | 16.45 | 16.54 | 16.39 | 16.48 | 9,161,241 | +0.06(+0.37%) |
Mar 23, 2017 | 16.26 | 16.52 | 16.25 | 16.42 | 10,975,699 | +0.15(+0.94%) |
Mar 22, 2017 | 16.14 | 16.29 | 16.04 | 16.27 | 11,945,274 | +0.01(+0.04%) |
Mar 21, 2017 | 16.40 | 16.41 | 16.24 | 16.26 | 8,392,499 | +0.02(+0.15%) |
Mar 20, 2017 | 16.29 | 16.35 | 16.17 | 16.24 | 7,175,537 | -0.04(-0.26%) |
Mar 17, 2017 | 16.21 | 16.31 | 16.14 | 16.28 | 8,457,887 | +0.10(+0.64%) |
Mar 16, 2017 | 16.00 | 16.18 | 15.99 | 16.18 | 12,151,958 | +0.31(+1.93%) |
Mar 15, 2017 | 15.50 | 15.98 | 15.48 | 15.87 | 19,951,130 | +0.42(+2.70%) |
Mar 14, 2017 | 15.48 | 15.51 | 15.43 | 15.45 | 5,399,411 | -0.07(-0.43%) |
Mar 13, 2017 | 15.51 | 15.54 | 15.45 | 15.52 | 6,988,124 | +0.02(+0.16%) |
Mar 10, 2017 | 15.40 | 15.52 | 15.40 | 15.49 | 6,374,289 | +0.05(+0.32%) |
Mar 09, 2017 | 15.45 | 15.46 | 15.37 | 15.45 | 8,208,814 | +0.08(+0.52%) |
Mar 08, 2017 | 15.45 | 15.46 | 15.34 | 15.37 | 7,579,024 | +0.01(+0.08%) |
Mar 07, 2017 | 15.34 | 15.41 | 15.31 | 15.35 | 4,392,213 | -0.06(-0.36%) |
Mar 06, 2017 | 15.45 | 15.45 | 15.38 | 15.41 | 4,662,696 | -0.09(-0.55%) |
Mar 03, 2017 | 15.45 | 15.51 | 15.38 | 15.49 | 6,835,728 | +0.02(+0.12%) |
Mar 02, 2017 | 15.45 | 15.54 | 15.43 | 15.48 | 5,385,868 | -0.04(-0.24%) |
Mar 01, 2017 | 15.47 | 15.59 | 15.45 | 15.51 | 5,603,982 | -0.07(-0.43%) |
Feb 28, 2017 | 15.67 | 15.72 | 15.56 | 15.58 | 5,537,568 | +0.00(+0.00%) |
Feb 27, 2017 | 15.54 | 15.63 | 15.52 | 15.58 | 5,771,110 | -0.20(-1.24%) |
Feb 24, 2017 | 15.76 | 15.86 | 15.73 | 15.78 | 6,923,607 | -0.02(-0.16%) |
Feb 23, 2017 | 15.73 | 15.82 | 15.68 | 15.80 | 6,930,388 | +0.17(+1.06%) |
Feb 22, 2017 | 15.67 | 15.69 | 15.58 | 15.64 | 6,397,454 | +0.00(+0.00%) |
Feb 21, 2017 | 15.59 | 15.65 | 15.53 | 15.64 | 8,040,906 | +0.24(+1.55%) |
Feb 17, 2017 | 15.40 | 15.40 | 15.40 | 0 | -0.07(-0.44%) | |
Feb 16, 2017 | 15.43 | 15.50 | 15.41 | 15.46 | 6,678,469 | +0.12(+0.76%) |
Feb 15, 2017 | 15.16 | 15.36 | 15.13 | 15.35 | 7,096,913 | +0.09(+0.60%) |
Feb 14, 2017 | 15.26 | 15.30 | 15.19 | 15.26 | 5,035,283 | -0.07(-0.44%) |
Feb 13, 2017 | 15.37 | 15.38 | 15.22 | 15.32 | 4,959,691 | -0.01(-0.04%) |
Feb 10, 2017 | 15.35 | 15.42 | 15.31 | 15.33 | 6,769,330 | -0.18(-1.15%) |
Feb 09, 2017 | 15.54 | 15.55 | 15.45 | 15.51 | 10,990,089 | +0.26(+1.69%) |
Feb 08, 2017 | 15.24 | 15.31 | 15.19 | 15.25 | 9,988,871 | +0.26(+1.72%) |
Feb 07, 2017 | 14.96 | 15.02 | 14.91 | 14.99 | 8,124,072 | +0.02(+0.12%) |
Feb 06, 2017 | 14.94 | 15.00 | 14.91 | 14.97 | 8,275,835 | -0.13(-0.85%) |
Feb 03, 2017 | 15.10 | 15.18 | 15.07 | 15.10 | 6,802,619 | -0.04(-0.24%) |
Feb 02, 2017 | 15.08 | 15.18 | 15.06 | 15.14 | 9,795,739 | -0.07(-0.44%) |
Feb 01, 2017 | 15.32 | 15.33 | 15.13 | 15.21 | 7,883,544 | -0.06(-0.40%) |
Jan 31, 2017 | 15.18 | 15.30 | 15.18 | 15.27 | 8,475,271 | +0.00(+0.00%) |
Jan 30, 2017 | 15.30 | 15.34 | 15.20 | 15.27 | 10,438,585 | +0.20(+1.30%) |
Jan 27, 2017 | 15.07 | 15.14 | 15.03 | 15.07 | 7,546,312 | -0.04(-0.24%) |
Jan 26, 2017 | 15.11 | 15.15 | 15.04 | 15.11 | 14,794,300 | -0.10(-0.65%) |
Jan 25, 2017 | 15.21 | 15.22 | 15.05 | 15.21 | 20,630,868 | -0.40(-2.55%) |
Jan 24, 2017 | 15.50 | 15.63 | 15.42 | 15.61 | 12,949,737 | -0.29(-1.85%) |
Jan 23, 2017 | 15.84 | 15.94 | 15.74 | 15.90 | 6,777,652 | +0.09(+0.54%) |
Jan 20, 2017 | 15.82 | 15.85 | 15.77 | 15.81 | 6,892,042 | -0.03(-0.19%) |
Jan 19, 2017 | 15.83 | 15.89 | 15.78 | 15.84 | 9,459,406 | -0.08(-0.50%) |
Jan 18, 2017 | 15.95 | 16.00 | 15.91 | 15.92 | 10,053,599 | -0.17(-1.03%) |
Jan 17, 2017 | 15.91 | 16.11 | 15.91 | 16.09 | 16,523,878 | -0.18(-1.09%) |
Jan 13, 2017 | 16.27 | 16.27 | 16.27 | 0 | -0.07(-0.45%) | |
Jan 12, 2017 | 16.19 | 16.38 | 16.15 | 16.34 | 12,856,730 | +0.08(+0.49%) |
Jan 11, 2017 | 16.04 | 16.28 | 15.99 | 16.26 | 16,225,352 | +0.30(+1.88%) |
Jan 10, 2017 | 16.03 | 16.05 | 15.89 | 15.96 | 12,352,560 | +0.28(+1.76%) |
Jan 09, 2017 | 15.75 | 15.75 | 15.64 | 15.68 | 10,208,435 | -0.40(-2.48%) |
Jan 06, 2017 | 16.06 | 16.14 | 16.02 | 16.08 | 10,787,972 | -0.04(-0.27%) |
Jan 05, 2017 | 15.87 | 16.15 | 15.86 | 16.13 | 13,477,429 | +0.47(+3.02%) |
Jan 04, 2017 | 15.48 | 15.67 | 15.46 | 15.65 | 10,750,535 | +0.35(+2.28%) |
Jan 03, 2017 | 15.23 | 15.35 | 15.17 | 15.30 | 12,545,953 | +0.33(+2.17%) |
Dec 30, 2016 | 14.98 | 14.98 | 14.98 | 0 | -0.06(-0.41%) | |
Dec 29, 2016 | 15.11 | 15.12 | 14.99 | 15.04 | 14,112,078 | +0.09(+0.57%) |
Dec 28, 2016 | 15.01 | 15.04 | 14.92 | 14.96 | 13,592,375 | -0.09(-0.61%) |
Dec 27, 2016 | 15.13 | 15.15 | 15.02 | 15.05 | 7,837,155 | -0.07(-0.45%) |
Dec 23, 2016 | 15.11 | 15.11 | 15.11 | 0 | -0.04(-0.28%) | |
Dec 22, 2016 | 15.20 | 15.21 | 15.12 | 15.16 | 8,272,832 | -0.04(-0.28%) |
Dec 21, 2016 | 15.27 | 15.31 | 15.17 | 15.20 | 8,924,447 | -0.06(-0.40%) |
Dec 20, 2016 | 15.35 | 15.35 | 15.23 | 15.26 | 7,886,675 | -0.15(-0.96%) |
Dec 19, 2016 | 15.46 | 15.50 | 15.39 | 15.41 | 8,329,092 | -0.07(-0.44%) |
Dec 16, 2016 | 15.35 | 15.49 | 15.27 | 15.48 | 15,607,902 | +0.34(+2.27%) |
Dec 15, 2016 | 15.30 | 15.32 | 15.12 | 15.13 | 9,492,554 | -0.27(-1.75%) |
Dec 14, 2016 | 15.63 | 15.63 | 15.35 | 15.40 | 9,991,763 | -0.20(-1.30%) |
Dec 13, 2016 | 15.56 | 15.71 | 15.52 | 15.61 | 11,172,552 | +0.26(+1.68%) |
Dec 12, 2016 | 15.42 | 15.52 | 15.32 | 15.35 | 10,644,773 | -0.10(-0.67%) |
Dec 09, 2016 | 15.38 | 15.47 | 15.29 | 15.45 | 8,691,673 | +0.10(+0.68%) |
Dec 08, 2016 | 15.28 | 15.39 | 15.25 | 15.35 | 8,388,804 | +0.04(+0.24%) |
Dec 07, 2016 | 15.16 | 15.32 | 15.10 | 15.31 | 10,285,558 | +0.29(+1.92%) |
Dec 06, 2016 | 15.02 | 15.09 | 14.92 | 15.02 | 9,052,348 | +0.10(+0.70%) |
Dec 05, 2016 | 15.18 | 15.18 | 14.90 | 14.92 | 15,704,469 | -0.07(-0.45%) |
Dec 02, 2016 | 14.94 | 15.10 | 14.92 | 14.99 | 12,455,973 | +0.09(+0.58%) |
Dec 01, 2016 | 15.07 | 15.08 | 14.82 | 14.90 | 14,136,268 | -0.09(-0.57%) |
Nov 30, 2016 | 15.24 | 15.26 | 14.99 | 14.99 | 13,387,655 | -0.03(-0.20%) |
Nov 29, 2016 | 15.08 | 15.13 | 15.00 | 15.02 | 10,962,259 | -0.02(-0.16%) |
Nov 28, 2016 | 15.17 | 15.19 | 15.03 | 15.04 | 13,751,613 | -0.40(-2.62%) |
Nov 25, 2016 | 15.40 | 15.45 | 15.37 | 15.45 | 4,878,995 | +0.19(+1.25%) |
Nov 23, 2016 | 15.26 | 15.26 | 15.26 | 0 | -0.18(-1.19%) | |
Nov 22, 2016 | 15.38 | 15.46 | 15.34 | 15.44 | 9,544,980 | +0.11(+0.71%) |
Nov 21, 2016 | 15.43 | 15.50 | 15.31 | 15.33 | 10,417,843 | -0.11(-0.70%) |
Nov 18, 2016 | 15.46 | 15.51 | 15.38 | 15.44 | 8,158,478 | -0.22(-1.38%) |
Nov 17, 2016 | 15.61 | 15.68 | 15.58 | 15.65 | 12,047,548 | +0.19(+1.24%) |
Nov 16, 2016 | 15.35 | 15.56 | 15.35 | 15.46 | 16,425,802 | +0.06(+0.39%) |
Nov 15, 2016 | 15.41 | 15.44 | 15.25 | 15.40 | 14,460,602 | -0.15(-0.97%) |
Nov 14, 2016 | 15.67 | 15.67 | 15.48 | 15.55 | 10,591,174 | -0.19(-1.18%) |
Nov 11, 2016 | 15.88 | 15.91 | 15.65 | 15.74 | 9,728,191 | -0.17(-1.10%) |
Nov 10, 2016 | 16.11 | 16.14 | 15.91 | 15.91 | 21,621,186 | -0.54(-3.29%) |
Nov 09, 2016 | 16.19 | 16.53 | 16.14 | 16.45 | 14,075,991 | +0.06(+0.37%) |
Nov 08, 2016 | 16.29 | 16.44 | 16.24 | 16.39 | 6,092,031 | +0.06(+0.37%) |
Nov 07, 2016 | 16.30 | 16.38 | 16.23 | 16.33 | 10,871,252 | +0.04(+0.22%) |
Nov 04, 2016 | 16.39 | 16.45 | 16.29 | 16.30 | 11,597,439 | -0.14(-0.84%) |
Nov 03, 2016 | 16.56 | 16.62 | 16.42 | 16.44 | 7,978,652 | +0.04(+0.26%) |
Nov 02, 2016 | 16.62 | 16.62 | 16.39 | 16.39 | 7,141,294 | -0.13(-0.76%) |
Nov 01, 2016 | 16.65 | 16.67 | 16.47 | 16.52 | 8,476,076 | -0.21(-1.26%) |
Oct 31, 2016 | 16.67 | 16.79 | 16.64 | 16.73 | 4,326,549 | -0.08(-0.50%) |
Oct 28, 2016 | 16.83 | 16.90 | 16.78 | 16.81 | 8,156,005 | +0.08(+0.47%) |
Oct 27, 2016 | 16.86 | 16.87 | 16.74 | 16.74 | 6,507,042 | -0.07(-0.39%) |
Oct 26, 2016 | 16.70 | 16.89 | 16.69 | 16.80 | 8,384,516 | +0.03(+0.18%) |
Oct 25, 2016 | 16.82 | 16.86 | 16.70 | 16.77 | 7,723,284 | +0.14(+0.87%) |
Oct 24, 2016 | 16.65 | 16.68 | 16.60 | 16.63 | 6,746,968 | -0.06(-0.36%) |
Oct 21, 2016 | 16.60 | 16.71 | 16.57 | 16.69 | 5,940,414 | -0.03(-0.18%) |
Oct 20, 2016 | 16.66 | 16.76 | 16.65 | 16.72 | 6,219,606 | +0.04(+0.22%) |
Oct 19, 2016 | 16.74 | 16.80 | 16.68 | 16.68 | 6,983,276 | -0.23(-1.39%) |
Oct 18, 2016 | 16.99 | 17.04 | 16.90 | 16.92 | 8,120,096 | +0.20(+1.22%) |
Oct 17, 2016 | 16.65 | 16.74 | 16.62 | 16.71 | 7,693,827 | +0.01(+0.04%) |
Oct 14, 2016 | 16.82 | 16.87 | 16.71 | 16.71 | 7,022,303 | -0.04(-0.25%) |
Oct 13, 2016 | 16.60 | 16.77 | 16.56 | 16.75 | 14,344,150 | +0.00(+0.00%) |
Oct 12, 2016 | 16.78 | 16.80 | 16.62 | 16.75 | 9,576,416 | +0.01(+0.07%) |
Oct 11, 2016 | 17.03 | 17.04 | 16.71 | 16.74 | 10,656,840 | -0.25(-1.45%) |
Oct 10, 2016 | 16.98 | 17.09 | 16.95 | 16.98 | 9,362,503 | +0.03(+0.18%) |
Oct 07, 2016 | 16.99 | 17.04 | 16.90 | 16.95 | 10,758,524 | -0.20(-1.19%) |
Oct 06, 2016 | 17.16 | 17.25 | 17.11 | 17.16 | 9,686,305 | -0.33(-1.89%) |
Oct 05, 2016 | 17.52 | 17.55 | 17.42 | 17.49 | 6,432,324 | -0.12(-0.68%) |
Oct 04, 2016 | 17.75 | 17.84 | 17.56 | 17.61 | 8,825,643 | +0.07(+0.38%) |
Oct 03, 2016 | 17.51 | 17.63 | 17.45 | 17.54 | 7,726,064 | +0.02(+0.14%) |
Sep 30, 2016 | 17.62 | 17.64 | 17.48 | 17.52 | 7,868,310 | +0.02(+0.10%) |
Sep 29, 2016 | 17.76 | 17.76 | 17.44 | 17.50 | 8,297,120 | -0.22(-1.25%) |
Sep 28, 2016 | 17.70 | 17.77 | 17.61 | 17.72 | 7,467,461 | +0.13(+0.75%) |
Sep 27, 2016 | 17.38 | 17.63 | 17.34 | 17.59 | 6,923,120 | +0.12(+0.69%) |
Sep 26, 2016 | 17.40 | 17.51 | 17.33 | 17.47 | 9,032,613 | -0.05(-0.27%) |
Sep 23, 2016 | 17.49 | 17.54 | 17.46 | 17.52 | 10,972,729 | -0.29(-1.62%) |
Sep 22, 2016 | 17.96 | 17.99 | 17.77 | 17.81 | 7,919,133 | -0.14(-0.80%) |
Sep 21, 2016 | 17.77 | 17.97 | 17.70 | 17.95 | 8,821,226 | +0.28(+1.56%) |
Sep 20, 2016 | 17.73 | 17.73 | 17.59 | 17.67 | 9,523,482 | +0.13(+0.72%) |
Sep 19, 2016 | 17.70 | 17.71 | 17.53 | 17.55 | 6,230,366 | +0.13(+0.72%) |
Sep 16, 2016 | 17.52 | 17.54 | 17.33 | 17.42 | 15,349,438 | -0.35(-1.96%) |
Sep 15, 2016 | 17.67 | 17.84 | 17.63 | 17.77 | 10,159,202 | +0.07(+0.41%) |
Sep 14, 2016 | 17.61 | 17.79 | 17.57 | 17.70 | 11,664,534 | -0.13(-0.71%) |
Sep 13, 2016 | 18.03 | 18.03 | 17.71 | 17.82 | 12,418,764 | -0.48(-2.63%) |
Sep 12, 2016 | 17.93 | 18.34 | 17.89 | 18.30 | 17,707,708 | +0.47(+2.66%) |
Sep 09, 2016 | 18.06 | 18.06 | 17.80 | 17.83 | 9,819,041 | -0.31(-1.72%) |
Sep 08, 2016 | 18.06 | 18.18 | 18.03 | 18.14 | 7,875,597 | -0.02(-0.13%) |
Sep 07, 2016 | 18.35 | 18.38 | 18.12 | 18.17 | 7,094,869 | -0.27(-1.47%) |
Sep 06, 2016 | 18.36 | 18.46 | 18.32 | 18.44 | 5,064,751 | -0.13(-0.71%) |
Sep 02, 2016 | 18.44 | 18.57 | 18.57 | 18.57 | 6,399,677 | +0.43(+2.35%) |
Sep 01, 2016 | 18.27 | 18.29 | 18.08 | 18.14 | 6,041,040 | -0.28(-1.50%) |
Aug 31, 2016 | 18.53 | 18.55 | 18.37 | 18.42 | 5,425,784 | +0.01(+0.07%) |
Aug 30, 2016 | 18.53 | 18.58 | 18.35 | 18.41 | 6,626,171 | -0.25(-1.32%) |
Aug 29, 2016 | 18.60 | 18.70 | 18.58 | 18.65 | 2,249,458 | +0.03(+0.16%) |
Aug 26, 2016 | 18.74 | 18.92 | 18.54 | 18.62 | 5,766,114 | -0.07(-0.35%) |
Aug 25, 2016 | 18.83 | 18.83 | 18.67 | 18.69 | 3,667,594 | -0.17(-0.89%) |
Aug 24, 2016 | 18.88 | 18.92 | 18.82 | 18.86 | 5,135,630 | -0.01(-0.03%) |
Aug 23, 2016 | 19.00 | 19.03 | 18.85 | 18.86 | 4,096,575 | +0.05(+0.26%) |
Aug 22, 2016 | 18.74 | 18.83 | 18.69 | 18.82 | 5,078,684 | +0.00(+0.00%) |
Aug 19, 2016 | 18.79 | 18.85 | 18.68 | 18.82 | 5,634,811 | -0.22(-1.17%) |
Aug 18, 2016 | 18.85 | 19.04 | 18.83 | 19.04 | 4,699,404 | +0.20(+1.05%) |
Aug 17, 2016 | 18.88 | 18.89 | 18.68 | 18.84 | 3,759,009 | +0.08(+0.45%) |
Aug 16, 2016 | 18.75 | 18.85 | 18.71 | 18.76 | 6,095,510 | -0.08(-0.41%) |
Aug 15, 2016 | 18.76 | 18.89 | 18.74 | 18.83 | 7,070,969 | +0.08(+0.42%) |
Aug 12, 2016 | 18.86 | 18.91 | 18.74 | 18.76 | 3,384,682 | -0.01(-0.06%) |
Aug 11, 2016 | 18.57 | 18.83 | 18.53 | 18.77 | 5,646,278 | +0.28(+1.53%) |
Aug 10, 2016 | 18.49 | 18.54 | 18.41 | 18.49 | 5,557,843 | -0.07(-0.36%) |
Aug 09, 2016 | 18.40 | 18.60 | 18.38 | 18.55 | 5,896,047 | -0.03(-0.16%) |
Aug 08, 2016 | 18.45 | 18.64 | 18.44 | 18.58 | 8,133,967 | -0.12(-0.64%) |
Aug 05, 2016 | 18.60 | 18.74 | 18.56 | 18.70 | 5,483,025 | +0.04(+0.23%) |
Aug 04, 2016 | 18.60 | 18.70 | 18.51 | 18.66 | 7,542,951 | -0.08(-0.45%) |
Aug 03, 2016 | 18.43 | 18.76 | 18.43 | 18.74 | 10,478,315 | +0.25(+1.33%) |
Aug 02, 2016 | 18.46 | 18.52 | 18.37 | 18.50 | 6,203,437 | +0.02(+0.10%) |
Aug 01, 2016 | 18.46 | 18.65 | 18.44 | 18.48 | 4,275,588 | -0.09(-0.49%) |
Jul 29, 2016 | 18.43 | 18.65 | 18.35 | 18.57 | 4,423,671 | +0.07(+0.36%) |
Jul 28, 2016 | 18.55 | 18.56 | 18.41 | 18.50 | 6,569,338 | -0.20(-1.06%) |
Jul 27, 2016 | 18.75 | 18.80 | 18.53 | 18.70 | 5,060,334 | +0.04(+0.23%) |
Jul 26, 2016 | 18.74 | 18.81 | 18.56 | 18.66 | 4,640,329 | -0.17(-0.89%) |
Jul 25, 2016 | 18.75 | 18.89 | 18.71 | 18.83 | 6,255,857 | -0.01(-0.03%) |
Jul 22, 2016 | 18.79 | 18.91 | 18.77 | 18.83 | 11,680,180 | +0.74(+4.08%) |
Jul 21, 2016 | 18.00 | 18.21 | 17.97 | 18.09 | 5,981,193 | -0.04(-0.20%) |
Jul 20, 2016 | 18.08 | 18.17 | 18.01 | 18.13 | 4,891,105 | +0.13(+0.70%) |
Jul 19, 2016 | 18.09 | 18.15 | 17.95 | 18.00 | 9,441,003 | -0.32(-1.74%) |
Jul 18, 2016 | 18.28 | 18.38 | 18.18 | 18.32 | 8,753,439 | -0.10(-0.52%) |
Jul 15, 2016 | 18.38 | 18.45 | 18.30 | 18.42 | 6,968,022 | -0.04(-0.20%) |
Jul 14, 2016 | 18.55 | 18.57 | 18.37 | 18.46 | 7,728,209 | +0.07(+0.36%) |
Jul 13, 2016 | 18.41 | 18.63 | 18.39 | 18.39 | 9,745,896 | -0.18(-0.97%) |
Jul 12, 2016 | 18.26 | 18.63 | 18.18 | 18.57 | 17,397,014 | +0.26(+1.44%) |
Jul 11, 2016 | 18.11 | 18.38 | 18.07 | 18.30 | 9,073,950 | +0.29(+1.64%) |
Jul 08, 2016 | 18.09 | 17.79 | 17.79 | 18.01 | 6,055,194 | +0.22(+1.22%) |
Jul 07, 2016 | 18.03 | 18.04 | 17.72 | 17.79 | 6,496,572 | -0.37(-2.05%) |
Jul 05, 2016 | 18.11 | 18.28 | 18.10 | 18.17 | 7,362,142 | -0.37(-2.01%) |