Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 20.66 | 20.67 | 20.44 | 20.54 | 72,515,088 | +0.02(+0.08%) |
Aug 30, 2017 | 20.40 | 20.67 | 20.25 | 20.52 | 67,935,256 | +0.35(+1.75%) |
Aug 29, 2017 | 19.86 | 20.27 | 19.77 | 20.17 | 71,163,288 | -0.12(-0.59%) |
Aug 28, 2017 | 20.39 | 20.44 | 20.16 | 20.29 | 43,382,904 | -0.04(-0.21%) |
Aug 25, 2017 | 20.43 | 20.59 | 20.31 | 20.33 | 50,873,092 | -0.06(-0.29%) |
Aug 24, 2017 | 20.47 | 20.48 | 20.25 | 20.39 | 45,780,616 | +0.07(+0.34%) |
Aug 23, 2017 | 20.19 | 20.50 | 20.18 | 20.32 | 46,536,852 | -0.06(-0.29%) |
Aug 22, 2017 | 20.19 | 20.43 | 20.16 | 20.38 | 69,217,744 | +0.38(+1.92%) |
Aug 21, 2017 | 20.17 | 20.22 | 19.79 | 20.00 | 81,975,520 | -0.21(-1.02%) |
Aug 18, 2017 | 20.15 | 20.44 | 20.06 | 20.20 | 70,689,840 | -0.02(-0.08%) |
Aug 17, 2017 | 20.59 | 20.67 | 20.20 | 20.22 | 92,312,392 | -0.47(-2.27%) |
Aug 16, 2017 | 20.99 | 21.06 | 20.60 | 20.69 | 69,185,672 | -0.24(-1.14%) |
Aug 15, 2017 | 21.17 | 21.25 | 20.91 | 20.93 | 52,776,784 | +0.04(+0.20%) |
Aug 14, 2017 | 20.72 | 20.94 | 20.67 | 20.89 | 64,245,392 | +0.48(+2.35%) |
Aug 11, 2017 | 20.59 | 20.73 | 20.36 | 20.41 | 79,688,104 | -0.22(-1.08%) |
Aug 10, 2017 | 21.02 | 21.02 | 20.62 | 20.63 | 91,180,688 | -0.53(-2.51%) |
Aug 09, 2017 | 21.04 | 21.19 | 20.93 | 21.16 | 66,485,376 | -0.14(-0.64%) |
Aug 08, 2017 | 21.34 | 21.68 | 21.23 | 21.30 | 85,762,944 | -0.05(-0.24%) |
Aug 07, 2017 | 21.39 | 21.43 | 21.31 | 21.35 | 48,937,256 | -0.01(-0.04%) |
Aug 04, 2017 | 21.11 | 21.45 | 21.11 | 21.36 | 123,005,152 | +0.51(+2.46%) |
Aug 03, 2017 | 21.00 | 21.04 | 20.80 | 20.84 | 62,178,776 | -0.19(-0.89%) |
Aug 02, 2017 | 20.90 | 21.03 | 20.75 | 21.03 | 64,671,472 | +0.12(+0.57%) |
Aug 01, 2017 | 20.78 | 20.95 | 20.76 | 20.91 | 61,667,448 | +0.28(+1.37%) |
Jul 31, 2017 | 20.63 | 20.78 | 20.60 | 20.63 | 72,802,464 | +0.08(+0.37%) |
Jul 28, 2017 | 20.57 | 20.71 | 20.49 | 20.55 | 58,626,564 | -0.07(-0.33%) |
Jul 27, 2017 | 20.75 | 20.91 | 20.56 | 20.62 | 73,499,504 | -0.09(-0.41%) |
Jul 26, 2017 | 21.10 | 21.10 | 20.64 | 20.71 | 76,760,648 | -0.23(-1.10%) |
Jul 25, 2017 | 20.94 | 100,718,464 | +0.49(+2.38%) | |||
Jul 24, 2017 | 20.30 | 20.55 | 20.29 | 20.45 | 60,068,332 | +0.09(+0.46%) |
Jul 21, 2017 | 20.39 | 20.49 | 20.24 | 20.36 | 77,075,040 | -0.12(-0.58%) |
Jul 20, 2017 | 20.54 | 20.63 | 20.38 | 20.48 | 73,400,496 | -0.10(-0.50%) |
Jul 19, 2017 | 20.57 | 20.70 | 20.36 | 20.58 | 86,654,856 | +0.14(+0.67%) |
Jul 18, 2017 | 20.45 | 20.58 | 20.19 | 20.44 | 126,238,768 | -0.10(-0.50%) |
Jul 17, 2017 | 20.72 | 20.72 | 20.47 | 20.54 | 95,168,184 | -0.16(-0.78%) |
Jul 14, 2017 | 20.70 | 20.80 | 20.40 | 20.71 | 108,295,472 | -0.35(-1.66%) |
Jul 13, 2017 | 20.89 | 21.07 | 20.84 | 21.06 | 64,878,832 | +0.23(+1.11%) |
Jul 12, 2017 | 20.89 | 21.04 | 20.78 | 20.83 | 80,304,008 | -0.21(-1.02%) |
Jul 11, 2017 | 21.28 | 21.31 | 20.92 | 21.04 | 81,120,920 | -0.25(-1.17%) |
Jul 10, 2017 | 21.14 | 21.37 | 21.07 | 21.29 | 63,866,828 | +0.05(+0.24%) |
Jul 07, 2017 | 21.31 | 21.38 | 21.08 | 21.24 | 63,695,340 | +0.10(+0.49%) |
Jul 06, 2017 | 21.30 | 21.47 | 21.12 | 21.13 | 98,722,520 | -0.18(-0.84%) |
Jul 05, 2017 | 21.21 | 21.34 | 21.07 | 21.31 | 89,026,176 | +0.21(+0.97%) |
Jul 03, 2017 | 20.92 | 21.31 | 20.90 | 21.11 | 67,963,920 | +0.36(+1.73%) |
Jun 30, 2017 | 21.06 | 21.06 | 20.67 | 20.75 | 98,203,000 | -0.05(-0.25%) |
Jun 29, 2017 | 21.02 | 21.10 | 20.56 | 20.80 | 175,894,768 | +0.38(+1.84%) |
Jun 28, 2017 | 20.13 | 20.49 | 20.12 | 20.42 | 138,956,112 | +0.52(+2.62%) |
Jun 27, 2017 | 19.76 | 20.19 | 19.67 | 19.90 | 103,170,672 | +0.32(+1.66%) |
Jun 26, 2017 | 19.59 | 19.79 | 19.44 | 19.58 | 71,663,912 | +0.06(+0.31%) |
Jun 23, 2017 | 19.77 | 19.77 | 19.45 | 19.52 | 99,847,272 | -0.09(-0.48%) |
Jun 22, 2017 | 19.77 | 19.84 | 19.59 | 19.61 | 75,560,568 | -0.17(-0.86%) |
Jun 21, 2017 | 20.09 | 20.16 | 19.73 | 19.78 | 84,596,024 | -0.31(-1.53%) |
Jun 20, 2017 | 20.45 | 20.52 | 20.08 | 20.09 | 69,750,056 | -0.36(-1.76%) |
Jun 19, 2017 | 20.19 | 20.53 | 20.19 | 20.45 | 68,479,832 | +0.41(+2.05%) |
Jun 16, 2017 | 20.15 | 20.20 | 19.99 | 20.04 | 67,515,080 | -0.09(-0.47%) |
Jun 15, 2017 | 20.14 | 20.48 | 20.07 | 20.13 | 81,489,712 | -0.19(-0.93%) |
Jun 14, 2017 | 20.14 | 20.36 | 19.84 | 20.32 | 119,446,952 | -0.01(-0.04%) |
Jun 13, 2017 | 20.48 | 20.62 | 20.24 | 20.33 | 79,529,840 | -0.01(-0.04%) |
Jun 12, 2017 | 20.37 | 20.56 | 20.14 | 20.34 | 100,330,704 | +0.09(+0.46%) |
Jun 09, 2017 | 19.86 | 20.25 | 19.85 | 20.25 | 126,568,464 | +0.60(+3.05%) |
Jun 08, 2017 | 19.35 | 19.85 | 19.33 | 19.65 | 109,451,896 | +0.32(+1.64%) |
Jun 07, 2017 | 19.07 | 19.35 | 19.04 | 19.33 | 77,608,304 | +0.32(+1.66%) |
Jun 06, 2017 | 18.99 | 19.17 | 18.88 | 19.01 | 83,861,040 | -0.15(-0.80%) |
Jun 05, 2017 | 19.19 | 19.42 | 19.15 | 19.17 | 60,270,488 | -0.03(-0.18%) |
Jun 02, 2017 | 19.05 | 19.32 | 18.95 | 19.20 | 93,209,520 | -0.15(-0.80%) |
Jun 01, 2017 | 19.23 | 19.36 | 19.07 | 19.36 | 81,443,816 | +0.19(+0.98%) |
May 31, 2017 | 19.48 | 19.50 | 18.89 | 19.17 | 162,061,776 | -0.36(-1.86%) |
May 30, 2017 | 19.72 | 19.79 | 19.51 | 19.53 | 71,897,560 | -0.28(-1.42%) |
May 26, 2017 | 19.80 | 19.97 | 19.75 | 19.81 | 59,119,420 | -0.01(-0.04%) |
May 25, 2017 | 19.96 | 20.10 | 19.80 | 19.82 | 70,900,568 | -0.09(-0.47%) |
May 24, 2017 | 19.98 | 20.01 | 19.80 | 19.91 | 69,450,728 | -0.03(-0.13%) |
May 23, 2017 | 19.63 | 20.03 | 19.47 | 19.94 | 92,639,872 | +0.30(+1.52%) |
May 22, 2017 | 19.77 | 19.81 | 19.45 | 19.64 | 87,700,288 | -0.01(-0.04%) |
May 19, 2017 | 19.53 | 19.86 | 19.50 | 19.65 | 105,063,320 | +0.26(+1.36%) |
May 18, 2017 | 19.28 | 19.61 | 19.18 | 19.39 | 127,199,120 | +0.14(+0.75%) |
May 17, 2017 | 19.92 | 19.99 | 19.15 | 19.24 | 223,128,576 | -1.21(-5.92%) |
May 16, 2017 | 20.52 | 20.61 | 20.41 | 20.45 | 65,373,184 | -0.06(-0.29%) |
May 15, 2017 | 20.51 | 20.58 | 20.44 | 20.51 | 59,422,764 | +0.05(+0.25%) |
May 12, 2017 | 20.39 | 20.46 | 20.25 | 20.46 | 73,417,976 | -0.06(-0.29%) |
May 11, 2017 | 20.54 | 20.66 | 20.32 | 20.52 | 80,170,808 | -0.07(-0.33%) |
May 10, 2017 | 20.38 | 20.61 | 20.35 | 20.59 | 56,863,620 | +0.14(+0.71%) |
May 09, 2017 | 20.49 | 20.72 | 20.35 | 20.44 | 72,189,888 | +0.02(+0.08%) |
May 08, 2017 | 20.25 | 20.51 | 20.25 | 20.43 | 65,698,804 | +0.19(+0.93%) |
May 05, 2017 | 20.44 | 20.45 | 20.12 | 20.24 | 66,485,188 | -0.09(-0.46%) |
May 04, 2017 | 20.44 | 20.50 | 20.23 | 20.33 | 79,907,760 | +0.07(+0.34%) |
May 03, 2017 | 19.92 | 20.27 | 19.90 | 20.26 | 75,289,680 | +0.20(+1.02%) |
May 02, 2017 | 20.13 | 20.18 | 19.89 | 20.06 | 70,679,208 | -0.07(-0.34%) |
May 01, 2017 | 20.05 | 20.26 | 19.91 | 20.13 | 84,875,488 | +0.23(+1.16%) |
Apr 28, 2017 | 20.09 | 20.22 | 19.88 | 19.90 | 81,389,688 | -0.26(-1.31%) |
Apr 27, 2017 | 20.37 | 20.40 | 20.00 | 20.16 | 93,835,440 | -0.20(-1.00%) |
Apr 26, 2017 | 20.46 | 20.62 | 20.35 | 20.37 | 111,568,752 | -0.08(-0.38%) |
Apr 25, 2017 | 20.45 | 20.76 | 20.38 | 20.44 | 154,269,744 | +0.30(+1.48%) |
Apr 24, 2017 | 19.81 | 20.33 | 19.81 | 20.14 | 162,556,080 | +0.78(+4.05%) |
Apr 21, 2017 | 19.63 | 19.68 | 19.26 | 19.36 | 149,249,248 | -0.31(-1.56%) |
Apr 20, 2017 | 19.57 | 19.75 | 19.45 | 19.67 | 121,702,464 | +0.28(+1.45%) |
Apr 19, 2017 | 19.54 | 19.74 | 19.33 | 19.39 | 119,355,864 | +0.03(+0.13%) |
Apr 18, 2017 | 19.70 | 19.74 | 19.08 | 19.36 | 171,761,872 | -0.09(-0.44%) |
Apr 17, 2017 | 19.06 | 19.46 | 18.98 | 19.45 | 99,720,992 | +0.40(+2.10%) |
Apr 13, 2017 | 19.23 | 19.57 | 19.04 | 19.04 | 103,297,944 | -0.26(-1.37%) |
Apr 12, 2017 | 19.51 | 19.56 | 19.28 | 19.31 | 89,718,560 | -0.23(-1.18%) |
Apr 11, 2017 | 19.46 | 19.56 | 19.25 | 19.54 | 110,498,968 | -0.09(-0.43%) |
Apr 10, 2017 | 19.72 | 19.85 | 19.53 | 19.62 | 74,152,088 | -0.12(-0.60%) |
Apr 07, 2017 | 19.63 | 19.90 | 19.55 | 19.74 | 93,277,576 | -0.09(-0.43%) |
Apr 06, 2017 | 19.75 | 20.00 | 19.57 | 19.83 | 97,310,088 | +0.08(+0.39%) |
Apr 05, 2017 | 20.26 | 20.36 | 19.74 | 19.75 | 114,276,496 | -0.23(-1.15%) |
Apr 04, 2017 | 19.78 | 20.04 | 19.78 | 19.98 | 88,240,248 | -0.13(-0.64%) |
Apr 03, 2017 | 20.16 | 20.25 | 19.68 | 20.11 | 103,292,176 | +0.00(+0.00%) |
Mar 31, 2017 | 20.32 | 20.43 | 20.11 | 20.11 | 90,507,968 | -0.24(-1.17%) |
Mar 30, 2017 | 19.93 | 20.44 | 19.89 | 20.35 | 92,865,784 | +0.44(+2.23%) |
Mar 29, 2017 | 20.04 | 20.16 | 19.87 | 19.91 | 78,790,760 | -0.11(-0.55%) |
Mar 28, 2017 | 19.62 | 20.18 | 19.61 | 20.02 | 112,270,248 | +0.38(+1.95%) |
Mar 27, 2017 | 18.99 | 19.65 | 18.89 | 19.63 | 140,170,832 | -0.08(-0.39%) |
Mar 24, 2017 | 19.78 | 19.91 | 19.40 | 19.71 | 133,136,424 | +0.04(+0.22%) |
Mar 23, 2017 | 19.64 | 20.03 | 19.53 | 19.67 | 130,949,744 | +0.11(+0.57%) |
Mar 22, 2017 | 19.31 | 19.76 | 19.14 | 19.56 | 197,002,032 | -0.07(-0.35%) |
Mar 21, 2017 | 20.89 | 20.94 | 19.56 | 19.62 | 304,344,032 | -1.21(-5.81%) |
Mar 20, 2017 | 20.95 | 21.10 | 20.82 | 20.84 | 102,320,776 | -0.36(-1.69%) |
Mar 17, 2017 | 21.50 | 21.54 | 21.17 | 21.19 | 123,427,648 | -0.31(-1.43%) |
Mar 16, 2017 | 21.52 | 21.73 | 21.47 | 21.50 | 82,421,608 | +0.03(+0.16%) |
Mar 15, 2017 | 21.64 | 21.78 | 21.28 | 21.47 | 134,477,312 | -0.12(-0.55%) |
Mar 14, 2017 | 21.47 | 21.60 | 21.36 | 21.59 | 74,094,728 | +0.02(+0.08%) |
Mar 13, 2017 | 21.57 | 21.66 | 21.42 | 21.57 | 66,715,924 | -0.01(-0.04%) |
Mar 10, 2017 | 21.84 | 21.84 | 21.39 | 21.58 | 102,051,088 | -0.03(-0.16%) |
Mar 09, 2017 | 21.61 | 21.76 | 21.51 | 21.61 | 92,466,512 | +0.08(+0.36%) |
Mar 08, 2017 | 21.82 | 21.97 | 21.50 | 21.53 | 123,433,920 | +0.04(+0.20%) |
Mar 07, 2017 | 21.50 | 21.62 | 21.40 | 21.49 | 75,087,256 | -0.03(-0.16%) |
Mar 06, 2017 | 21.59 | 21.61 | 21.38 | 21.53 | 88,687,640 | -0.16(-0.75%) |
Mar 03, 2017 | 21.57 | 21.87 | 21.57 | 21.69 | 108,716,864 | +0.18(+0.83%) |
Mar 02, 2017 | 21.89 | 21.99 | 21.48 | 21.51 | 116,976,320 | -0.23(-1.06%) |
Mar 01, 2017 | 21.63 | 21.83 | 21.50 | 21.74 | 168,664,768 | +0.76(+3.64%) |
Feb 28, 2017 | 20.81 | 20.99 | 20.75 | 20.98 | 105,941,144 | +0.09(+0.45%) |
Feb 27, 2017 | 20.57 | 20.96 | 20.56 | 20.88 | 81,197,056 | +0.29(+1.40%) |
Feb 24, 2017 | 20.50 | 20.70 | 20.41 | 20.59 | 114,217,064 | -0.30(-1.42%) |
Feb 23, 2017 | 21.07 | 21.15 | 20.83 | 20.89 | 100,963,080 | -0.18(-0.85%) |
Feb 22, 2017 | 20.92 | 21.21 | 20.86 | 21.07 | 95,643,680 | +0.01(+0.04%) |
Feb 21, 2017 | 20.90 | 21.08 | 20.89 | 21.06 | 92,380,072 | +0.22(+1.06%) |
Feb 17, 2017 | 20.84 | 20.84 | 20.84 | 0 | -0.05(-0.24%) | |
Feb 16, 2017 | 20.86 | 20.92 | 20.65 | 20.89 | 115,399,024 | +0.00(+0.00%) |
Feb 15, 2017 | 20.69 | 21.05 | 20.49 | 20.89 | 177,800,544 | +0.44(+2.16%) |
Feb 14, 2017 | 19.89 | 20.54 | 19.83 | 20.45 | 164,235,424 | +0.56(+2.82%) |
Feb 13, 2017 | 19.69 | 20.01 | 19.69 | 19.89 | 123,832,696 | +0.27(+1.39%) |
Feb 10, 2017 | 19.71 | 19.75 | 19.51 | 19.62 | 106,538,416 | -0.03(-0.17%) |
Feb 09, 2017 | 19.34 | 19.68 | 19.24 | 19.65 | 120,692,888 | +0.38(+1.99%) |
Feb 08, 2017 | 19.32 | 19.32 | 19.08 | 19.27 | 120,302,048 | -0.20(-1.00%) |
Feb 07, 2017 | 19.79 | 19.79 | 19.43 | 19.46 | 103,450,904 | -0.19(-0.95%) |
Feb 06, 2017 | 19.68 | 19.87 | 19.61 | 19.65 | 108,486,744 | -0.14(-0.73%) |
Feb 03, 2017 | 19.68 | 19.85 | 19.51 | 19.79 | 136,526,048 | +0.48(+2.51%) |
Feb 02, 2017 | 19.33 | 19.37 | 19.13 | 19.31 | 104,280,672 | -0.14(-0.74%) |
Feb 01, 2017 | 19.52 | 19.73 | 19.39 | 19.45 | 121,835,000 | +0.21(+1.10%) |
Jan 31, 2017 | 19.35 | 19.57 | 19.12 | 19.24 | 107,033,784 | -0.26(-1.35%) |
Jan 30, 2017 | 19.72 | 19.72 | 19.34 | 19.51 | 107,680,000 | -0.35(-1.75%) |
Jan 27, 2017 | 19.91 | 19.93 | 19.79 | 19.85 | 64,230,412 | -0.07(-0.34%) |
Jan 26, 2017 | 19.90 | 20.02 | 19.79 | 19.92 | 98,946,608 | +0.06(+0.30%) |
Jan 25, 2017 | 19.82 | 19.90 | 19.63 | 19.86 | 117,252,448 | +0.36(+1.83%) |
Jan 24, 2017 | 19.22 | 19.63 | 19.11 | 19.51 | 115,846,512 | +0.33(+1.73%) |
Jan 23, 2017 | 19.23 | 19.34 | 19.05 | 19.17 | 72,098,016 | -0.07(-0.35%) |
Jan 20, 2017 | 19.26 | 19.49 | 19.14 | 19.24 | 120,677,080 | +0.09(+0.49%) |
Jan 19, 2017 | 19.32 | 19.39 | 19.05 | 19.15 | 89,367,992 | -0.09(-0.44%) |
Jan 18, 2017 | 18.95 | 19.25 | 18.78 | 19.23 | 146,270,560 | +0.49(+2.63%) |
Jan 17, 2017 | 19.28 | 19.37 | 18.71 | 18.74 | 179,272,704 | -0.82(-4.17%) |
Jan 13, 2017 | 19.56 | 19.56 | 19.56 | 0 | +0.08(+0.39%) | |
Jan 12, 2017 | 19.56 | 19.65 | 19.22 | 19.48 | 141,495,920 | -0.13(-0.65%) |
Jan 11, 2017 | 19.50 | 19.61 | 19.32 | 19.61 | 108,627,080 | +0.11(+0.57%) |
Jan 10, 2017 | 19.20 | 19.67 | 19.16 | 19.50 | 118,780,184 | +0.33(+1.73%) |
Jan 09, 2017 | 19.13 | 19.30 | 19.04 | 19.17 | 89,280,936 | -0.11(-0.57%) |
Jan 06, 2017 | 19.36 | 19.42 | 19.17 | 19.28 | 77,986,296 | +0.00(+0.00%) |
Jan 05, 2017 | 19.39 | 19.49 | 18.99 | 19.28 | 102,117,384 | -0.23(-1.18%) |
Jan 04, 2017 | 19.31 | 19.51 | 19.21 | 19.51 | 90,380,128 | +0.36(+1.86%) |
Jan 03, 2017 | 19.21 | 19.28 | 18.87 | 19.15 | 116,776,888 | +0.37(+1.95%) |
Dec 30, 2016 | 18.78 | 18.78 | 18.78 | 0 | +0.09(+0.45%) | |
Dec 29, 2016 | 18.98 | 19.03 | 18.50 | 18.70 | 93,101,168 | -0.28(-1.48%) |
Dec 28, 2016 | 19.23 | 19.27 | 18.92 | 18.98 | 61,897,592 | -0.24(-1.24%) |
Dec 27, 2016 | 19.30 | 19.32 | 19.16 | 19.22 | 47,020,736 | +0.01(+0.04%) |
Dec 23, 2016 | 19.21 | 19.21 | 19.21 | 0 | +0.05(+0.27%) | |
Dec 22, 2016 | 19.21 | 19.32 | 19.10 | 19.16 | 78,927,712 | -0.08(-0.40%) |
Dec 21, 2016 | 19.31 | 19.31 | 19.10 | 19.23 | 71,815,072 | -0.07(-0.35%) |
Dec 20, 2016 | 19.23 | 19.40 | 19.22 | 19.30 | 98,628,288 | +0.20(+1.02%) |
Dec 19, 2016 | 19.21 | 19.31 | 18.98 | 19.11 | 114,640,352 | -0.15(-0.79%) |
Dec 16, 2016 | 19.68 | 19.82 | 19.25 | 19.26 | 173,544,768 | -0.43(-2.16%) |
Dec 15, 2016 | 19.46 | 19.88 | 19.38 | 19.68 | 190,477,280 | +0.42(+2.16%) |
Dec 14, 2016 | 18.96 | 19.80 | 18.88 | 19.27 | 264,967,840 | +0.05(+0.27%) |
Dec 13, 2016 | 19.38 | 19.45 | 18.94 | 19.22 | 138,064,112 | +0.00(+0.00%) |
Dec 12, 2016 | 19.55 | 19.76 | 19.15 | 19.22 | 161,018,720 | -0.41(-2.08%) |
Dec 09, 2016 | 19.51 | 19.69 | 19.36 | 19.62 | 153,651,712 | +0.12(+0.61%) |
Dec 08, 2016 | 19.37 | 19.75 | 19.28 | 19.51 | 214,713,312 | +0.32(+1.68%) |
Dec 07, 2016 | 18.86 | 19.18 | 18.66 | 19.18 | 197,405,504 | +0.35(+1.85%) |
Dec 06, 2016 | 18.77 | 18.83 | 18.46 | 18.83 | 141,979,312 | +0.27(+1.46%) |
Dec 05, 2016 | 18.25 | 18.59 | 18.24 | 18.56 | 153,242,640 | +0.52(+2.87%) |
Dec 02, 2016 | 18.26 | 18.27 | 17.87 | 18.04 | 151,155,328 | -0.23(-1.26%) |
Dec 01, 2016 | 18.21 | 18.65 | 18.14 | 18.27 | 234,236,112 | +0.32(+1.80%) |
Nov 30, 2016 | 17.65 | 18.01 | 17.61 | 17.95 | 225,382,080 | +0.77(+4.48%) |
Nov 29, 2016 | 17.26 | 17.39 | 17.15 | 17.18 | 134,764,576 | -0.01(-0.05%) |
Nov 28, 2016 | 17.50 | 17.66 | 17.15 | 17.19 | 128,004,344 | -0.47(-2.68%) |
Nov 25, 2016 | 17.46 | 17.68 | 17.36 | 17.66 | 73,940,248 | +0.25(+1.46%) |
Nov 23, 2016 | 17.41 | 17.41 | 17.41 | 0 | +0.22(+1.28%) | |
Nov 22, 2016 | 17.21 | 17.33 | 17.04 | 17.19 | 123,641,368 | -0.03(-0.15%) |
Nov 21, 2016 | 17.02 | 17.23 | 16.94 | 17.21 | 138,652,160 | +0.28(+1.65%) |
Nov 18, 2016 | 16.99 | 17.05 | 16.83 | 16.94 | 142,447,472 | -0.07(-0.40%) |
Nov 17, 2016 | 16.73 | 17.12 | 16.69 | 17.00 | 198,226,112 | +0.28(+1.67%) |
Nov 16, 2016 | 16.75 | 16.90 | 16.66 | 16.72 | 149,550,640 | -0.35(-2.03%) |
Nov 15, 2016 | 16.76 | 17.09 | 16.60 | 17.07 | 224,514,560 | +0.07(+0.40%) |
Nov 14, 2016 | 16.44 | 17.10 | 16.43 | 17.00 | 378,450,560 | +0.90(+5.57%) |
Nov 11, 2016 | 15.78 | 16.11 | 15.78 | 16.11 | 251,487,984 | +0.22(+1.39%) |
Nov 10, 2016 | 15.46 | 16.08 | 15.45 | 15.89 | 360,025,216 | +0.67(+4.40%) |
Nov 09, 2016 | 14.95 | 15.28 | 14.73 | 15.22 | 376,838,400 | +0.82(+5.71%) |
Nov 08, 2016 | 14.24 | 14.48 | 14.15 | 14.40 | 112,967,008 | -0.01(-0.06%) |
Nov 07, 2016 | 14.28 | 14.43 | 14.27 | 14.40 | 108,041,560 | +0.39(+2.78%) |
Nov 04, 2016 | 14.00 | 14.15 | 13.85 | 14.01 | 97,355,096 | +0.06(+0.42%) |
Nov 03, 2016 | 13.95 | 14.12 | 13.93 | 13.95 | 82,277,664 | +0.00(+0.00%) |
Nov 02, 2016 | 13.94 | 14.02 | 13.79 | 13.95 | 140,758,288 | -0.11(-0.78%) |
Nov 01, 2016 | 14.02 | 14.18 | 13.83 | 14.06 | 104,595,784 | +0.09(+0.67%) |
Oct 31, 2016 | 14.12 | 14.17 | 13.97 | 13.97 | 83,099,176 | -0.15(-1.08%) |
Oct 28, 2016 | 14.35 | 14.38 | 13.97 | 14.12 | 135,956,160 | -0.19(-1.36%) |
Oct 27, 2016 | 14.35 | 14.48 | 14.28 | 14.32 | 115,643,912 | +0.03(+0.24%) |
Oct 26, 2016 | 14.09 | 14.29 | 14.07 | 14.29 | 69,355,280 | +0.13(+0.90%) |
Oct 25, 2016 | 14.15 | 14.24 | 14.12 | 14.16 | 58,275,380 | -0.04(-0.30%) |
Oct 24, 2016 | 14.18 | 14.23 | 14.06 | 14.20 | 80,585,896 | +0.08(+0.60%) |
Oct 21, 2016 | 13.94 | 14.12 | 13.89 | 14.12 | 92,061,512 | +0.09(+0.66%) |
Oct 20, 2016 | 13.93 | 14.08 | 13.90 | 14.02 | 104,016,632 | +0.08(+0.55%) |
Oct 19, 2016 | 13.80 | 14.00 | 13.79 | 13.95 | 115,645,408 | +0.18(+1.29%) |
Oct 18, 2016 | 13.71 | 13.78 | 13.64 | 13.77 | 84,328,776 | +0.18(+1.31%) |
Oct 17, 2016 | 13.69 | 13.71 | 13.47 | 13.59 | 120,174,560 | +0.04(+0.31%) |
Oct 14, 2016 | 13.68 | 13.74 | 13.50 | 13.55 | 128,565,824 | +0.14(+1.07%) |
Oct 13, 2016 | 13.62 | 13.62 | 13.21 | 13.40 | 92,806,504 | -0.17(-1.25%) |
Oct 12, 2016 | 13.62 | 13.75 | 13.56 | 13.57 | 79,310,376 | -0.07(-0.50%) |
Oct 11, 2016 | 13.77 | 13.83 | 13.57 | 13.64 | 91,352,776 | -0.16(-1.17%) |
Oct 10, 2016 | 13.73 | 13.89 | 13.71 | 13.80 | 75,748,656 | +0.14(+1.05%) |
Oct 07, 2016 | 13.71 | 13.76 | 13.53 | 13.66 | 117,629,824 | -0.08(-0.55%) |
Oct 06, 2016 | 13.69 | 13.74 | 13.58 | 13.73 | 89,593,400 | +0.09(+0.68%) |
Oct 05, 2016 | 13.51 | 13.74 | 13.51 | 13.64 | 101,611,176 | +0.26(+1.96%) |
Oct 04, 2016 | 13.29 | 13.59 | 13.27 | 13.38 | 116,284,648 | +0.14(+1.09%) |
Oct 03, 2016 | 13.20 | 13.32 | 13.12 | 13.23 | 82,237,248 | -0.02(-0.13%) |
Sep 30, 2016 | 12.92 | 13.32 | 12.85 | 13.25 | 140,015,168 | +0.42(+3.23%) |
Sep 29, 2016 | 13.02 | 13.12 | 12.75 | 12.84 | 92,819,784 | -0.19(-1.43%) |
Sep 28, 2016 | 13.01 | 13.03 | 12.83 | 13.02 | 77,580,608 | +0.08(+0.59%) |
Sep 27, 2016 | 12.71 | 12.99 | 12.54 | 12.95 | 96,492,736 | +0.17(+1.32%) |
Sep 26, 2016 | 13.04 | 13.07 | 12.72 | 12.78 | 112,131,936 | -0.36(-2.77%) |
Sep 23, 2016 | 13.15 | 13.27 | 13.12 | 13.14 | 60,942,672 | -0.07(-0.51%) |
Sep 22, 2016 | 13.29 | 13.30 | 13.12 | 13.21 | 89,287,296 | -0.04(-0.32%) |
Sep 21, 2016 | 13.30 | 13.40 | 13.03 | 13.25 | 112,716,752 | +0.04(+0.32%) |
Sep 20, 2016 | 13.33 | 13.35 | 13.13 | 13.21 | 80,549,864 | +0.01(+0.06%) |
Sep 19, 2016 | 13.17 | 13.36 | 13.17 | 13.20 | 78,142,688 | +0.08(+0.64%) |
Sep 16, 2016 | 13.26 | 13.28 | 13.11 | 13.12 | 107,380,104 | -0.15(-1.15%) |
Sep 15, 2016 | 13.24 | 13.33 | 13.19 | 13.27 | 80,167,624 | +0.03(+0.26%) |
Sep 14, 2016 | 13.27 | 13.41 | 13.18 | 13.23 | 89,183,744 | -0.08(-0.57%) |
Sep 13, 2016 | 13.27 | 13.43 | 13.17 | 13.31 | 105,466,224 | -0.15(-1.13%) |
Sep 12, 2016 | 13.25 | 13.50 | 13.11 | 13.46 | 129,534,624 | +0.14(+1.02%) |
Sep 09, 2016 | 13.47 | 13.68 | 13.33 | 13.33 | 159,644,928 | -0.10(-0.76%) |
Sep 08, 2016 | 13.35 | 13.50 | 13.28 | 13.43 | 81,804,600 | +0.14(+1.02%) |
Sep 07, 2016 | 13.31 | 13.42 | 13.25 | 13.29 | 74,743,624 | -0.07(-0.51%) |
Sep 06, 2016 | 13.59 | 13.60 | 13.29 | 13.36 | 113,980,160 | -0.19(-1.38%) |
Sep 02, 2016 | 13.50 | 13.55 | 13.55 | 13.55 | 119,273,592 | +0.02(+0.12%) |