Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 18.26 | 18.31 | 18.14 | 18.16 | 16,080,270 | -0.12(-0.63%) |
Apr 27, 2017 | 18.23 | 18.35 | 18.13 | 18.27 | 16,045,208 | +0.09(+0.48%) |
Apr 26, 2017 | 18.35 | 18.45 | 18.16 | 18.19 | 21,012,784 | -0.17(-0.92%) |
Apr 25, 2017 | 18.40 | 18.57 | 18.35 | 18.35 | 20,903,746 | +0.12(+0.67%) |
Apr 24, 2017 | 18.38 | 18.49 | 18.20 | 18.23 | 20,249,400 | +0.26(+1.46%) |
Apr 21, 2017 | 18.10 | 18.17 | 17.94 | 17.97 | 21,314,418 | -0.18(-0.98%) |
Apr 20, 2017 | 18.06 | 18.22 | 17.96 | 18.15 | 12,749,828 | +0.22(+1.21%) |
Apr 19, 2017 | 18.07 | 18.20 | 17.87 | 17.93 | 15,240,044 | -0.01(-0.06%) |
Apr 18, 2017 | 18.01 | 18.07 | 17.79 | 17.94 | 18,174,378 | -0.25(-1.37%) |
Apr 17, 2017 | 17.96 | 18.24 | 17.91 | 18.19 | 16,013,642 | +0.27(+1.53%) |
Apr 13, 2017 | 18.12 | 18.25 | 17.90 | 17.92 | 18,599,656 | -0.30(-1.64%) |
Apr 12, 2017 | 18.40 | 18.44 | 18.13 | 18.21 | 12,910,433 | -0.28(-1.52%) |
Apr 11, 2017 | 18.38 | 18.52 | 18.23 | 18.49 | 12,944,371 | -0.01(-0.04%) |
Apr 10, 2017 | 18.43 | 18.64 | 18.40 | 18.50 | 14,882,827 | +0.06(+0.34%) |
Apr 07, 2017 | 18.30 | 18.54 | 18.21 | 18.44 | 18,683,906 | -0.02(-0.11%) |
Apr 06, 2017 | 18.19 | 18.51 | 18.07 | 18.46 | 17,997,472 | +0.27(+1.48%) |
Apr 05, 2017 | 18.48 | 18.58 | 18.16 | 18.19 | 13,956,079 | -0.15(-0.80%) |
Apr 04, 2017 | 18.33 | 18.38 | 18.18 | 18.34 | 14,220,688 | -0.03(-0.15%) |
Apr 03, 2017 | 18.54 | 18.60 | 18.08 | 18.36 | 14,990,888 | -0.15(-0.80%) |
Mar 31, 2017 | 18.54 | 18.63 | 18.51 | 18.51 | 12,894,608 | -0.11(-0.56%) |
Mar 30, 2017 | 18.28 | 18.73 | 18.26 | 18.62 | 19,477,060 | +0.33(+1.80%) |
Mar 29, 2017 | 18.32 | 18.45 | 18.24 | 18.29 | 13,979,391 | -0.11(-0.57%) |
Mar 28, 2017 | 18.01 | 18.52 | 17.99 | 18.39 | 14,986,311 | +0.28(+1.53%) |
Mar 27, 2017 | 17.84 | 18.15 | 17.62 | 18.12 | 17,847,258 | -0.11(-0.61%) |
Mar 24, 2017 | 18.31 | 18.48 | 18.11 | 18.23 | 14,231,206 | -0.01(-0.08%) |
Mar 23, 2017 | 18.08 | 18.45 | 18.01 | 18.24 | 14,366,496 | +0.10(+0.54%) |
Mar 22, 2017 | 17.99 | 18.24 | 17.83 | 18.14 | 15,090,367 | -0.05(-0.29%) |
Mar 21, 2017 | 18.73 | 18.77 | 18.16 | 18.20 | 18,069,324 | -0.42(-2.28%) |
Mar 20, 2017 | 18.64 | 18.73 | 18.53 | 18.62 | 11,226,545 | -0.08(-0.43%) |
Mar 17, 2017 | 19.00 | 19.00 | 18.62 | 18.70 | 19,715,602 | -0.23(-1.22%) |
Mar 16, 2017 | 18.84 | 19.04 | 18.83 | 18.93 | 13,958,025 | +0.12(+0.63%) |
Mar 15, 2017 | 18.96 | 18.99 | 18.72 | 18.81 | 16,858,752 | -0.07(-0.39%) |
Mar 14, 2017 | 18.87 | 18.91 | 18.72 | 18.89 | 11,028,667 | -0.09(-0.50%) |
Mar 13, 2017 | 18.94 | 19.07 | 18.88 | 18.98 | 15,289,991 | +0.05(+0.26%) |
Mar 10, 2017 | 18.90 | 19.02 | 18.82 | 18.93 | 15,128,795 | +0.14(+0.75%) |
Mar 09, 2017 | 18.80 | 18.92 | 18.72 | 18.79 | 14,343,165 | +0.06(+0.30%) |
Mar 08, 2017 | 18.90 | 19.02 | 18.72 | 18.74 | 15,130,036 | +0.04(+0.21%) |
Mar 07, 2017 | 18.83 | 18.86 | 18.63 | 18.70 | 15,081,370 | -0.20(-1.08%) |
Mar 06, 2017 | 18.80 | 19.01 | 18.73 | 18.90 | 18,751,698 | -0.32(-1.64%) |
Mar 03, 2017 | 18.81 | 19.30 | 18.79 | 19.22 | 23,870,888 | +0.49(+2.62%) |
Mar 02, 2017 | 19.06 | 19.12 | 18.70 | 18.73 | 18,691,596 | -0.32(-1.66%) |
Mar 01, 2017 | 18.71 | 19.22 | 18.68 | 19.04 | 31,128,238 | +0.66(+3.60%) |
Feb 28, 2017 | 18.38 | 18.48 | 18.31 | 18.38 | 21,377,092 | -0.08(-0.42%) |
Feb 27, 2017 | 18.45 | 18.51 | 18.37 | 18.46 | 20,866,376 | +0.06(+0.32%) |
Feb 24, 2017 | 18.51 | 18.59 | 18.37 | 18.40 | 19,169,796 | -0.38(-2.00%) |
Feb 23, 2017 | 18.78 | 18.83 | 18.67 | 18.77 | 15,962,658 | +0.03(+0.15%) |
Feb 22, 2017 | 18.56 | 18.82 | 18.55 | 18.74 | 15,581,690 | +0.05(+0.24%) |
Feb 21, 2017 | 18.72 | 18.82 | 18.62 | 18.70 | 16,313,701 | +0.13(+0.72%) |
Feb 17, 2017 | 18.56 | 18.56 | 18.56 | 0 | -0.24(-1.27%) | |
Feb 16, 2017 | 18.90 | 18.99 | 18.76 | 18.80 | 21,425,892 | -0.10(-0.52%) |
Feb 15, 2017 | 18.96 | 18.98 | 18.77 | 18.90 | 19,361,384 | +0.02(+0.09%) |
Feb 14, 2017 | 18.68 | 18.96 | 18.64 | 18.88 | 14,085,726 | +0.13(+0.71%) |
Feb 13, 2017 | 18.69 | 18.96 | 18.69 | 18.75 | 14,064,123 | +0.21(+1.12%) |
Feb 10, 2017 | 18.54 | 18.68 | 18.46 | 18.54 | 14,261,628 | +0.12(+0.63%) |
Feb 09, 2017 | 18.13 | 18.53 | 18.10 | 18.43 | 16,859,438 | +0.42(+2.32%) |
Feb 08, 2017 | 18.05 | 18.10 | 17.91 | 18.01 | 18,005,824 | -0.10(-0.56%) |
Feb 07, 2017 | 18.28 | 18.36 | 18.11 | 18.11 | 15,514,166 | -0.07(-0.39%) |
Feb 06, 2017 | 17.95 | 18.29 | 17.95 | 18.18 | 16,793,532 | +0.04(+0.21%) |
Feb 03, 2017 | 18.35 | 18.39 | 18.07 | 18.14 | 29,835,892 | +0.11(+0.60%) |
Feb 02, 2017 | 18.27 | 18.40 | 17.65 | 18.04 | 44,543,992 | -0.86(-4.56%) |
Feb 01, 2017 | 19.17 | 19.24 | 18.79 | 18.90 | 22,387,998 | -0.03(-0.17%) |
Jan 31, 2017 | 19.04 | 19.19 | 18.72 | 18.93 | 14,787,615 | -0.17(-0.89%) |
Jan 30, 2017 | 19.22 | 19.22 | 18.87 | 19.10 | 15,267,239 | -0.25(-1.28%) |
Jan 27, 2017 | 19.40 | 19.46 | 19.26 | 19.35 | 14,394,033 | -0.15(-0.75%) |
Jan 26, 2017 | 19.34 | 19.61 | 19.31 | 19.49 | 14,564,379 | -0.04(-0.21%) |
Jan 25, 2017 | 19.28 | 19.57 | 19.27 | 19.53 | 15,929,443 | +0.43(+2.26%) |
Jan 24, 2017 | 18.91 | 19.27 | 18.91 | 19.10 | 12,071,318 | +0.28(+1.50%) |
Jan 23, 2017 | 18.95 | 19.03 | 18.74 | 18.82 | 13,098,661 | -0.08(-0.42%) |
Jan 20, 2017 | 18.86 | 19.04 | 18.76 | 18.90 | 16,058,750 | +0.11(+0.57%) |
Jan 19, 2017 | 18.88 | 18.93 | 18.66 | 18.79 | 13,945,390 | -0.01(-0.07%) |
Jan 18, 2017 | 18.68 | 18.81 | 18.46 | 18.81 | 15,051,922 | +0.18(+0.95%) |
Jan 17, 2017 | 18.73 | 18.80 | 18.54 | 18.63 | 15,441,652 | -0.26(-1.40%) |
Jan 13, 2017 | 18.89 | 18.89 | 18.89 | 0 | +0.14(+0.74%) | |
Jan 12, 2017 | 18.80 | 18.82 | 18.46 | 18.75 | 14,160,566 | -0.18(-0.96%) |
Jan 11, 2017 | 18.86 | 19.01 | 18.67 | 18.94 | 17,870,302 | +0.17(+0.93%) |
Jan 10, 2017 | 18.71 | 18.97 | 18.56 | 18.76 | 26,418,052 | +0.08(+0.43%) |
Jan 09, 2017 | 18.76 | 19.03 | 18.66 | 18.68 | 19,988,190 | -0.17(-0.89%) |
Jan 06, 2017 | 18.82 | 18.99 | 18.77 | 18.85 | 11,400,833 | +0.12(+0.65%) |
Jan 05, 2017 | 18.90 | 19.00 | 18.50 | 18.73 | 16,765,005 | -0.26(-1.37%) |
Jan 04, 2017 | 18.90 | 19.12 | 18.84 | 18.99 | 19,582,760 | +0.10(+0.55%) |
Jan 03, 2017 | 18.96 | 19.12 | 18.65 | 18.88 | 16,103,365 | +0.14(+0.72%) |
Dec 30, 2016 | 18.75 | 18.75 | 18.75 | 0 | +0.03(+0.17%) | |
Dec 29, 2016 | 18.78 | 18.79 | 18.58 | 18.72 | 10,957,039 | -0.06(-0.32%) |
Dec 28, 2016 | 19.00 | 19.10 | 18.76 | 18.78 | 8,993,869 | -0.25(-1.33%) |
Dec 27, 2016 | 19.01 | 19.12 | 18.94 | 19.03 | 7,943,016 | +0.09(+0.50%) |
Dec 23, 2016 | 18.94 | 18.94 | 18.94 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 18.95 | 18.98 | 18.77 | 18.94 | 12,992,552 | -0.05(-0.27%) |
Dec 21, 2016 | 18.89 | 19.06 | 18.79 | 18.99 | 11,745,592 | +0.10(+0.55%) |
Dec 20, 2016 | 18.89 | 19.02 | 18.79 | 18.88 | 14,531,463 | +0.13(+0.67%) |
Dec 19, 2016 | 18.88 | 18.95 | 18.51 | 18.76 | 19,836,242 | -0.16(-0.83%) |
Dec 16, 2016 | 19.50 | 19.54 | 18.89 | 18.91 | 50,317,796 | -1.01(-5.08%) |
Dec 15, 2016 | 19.70 | 20.21 | 19.70 | 19.93 | 21,792,320 | +0.31(+1.58%) |
Dec 14, 2016 | 19.51 | 19.99 | 19.35 | 19.62 | 24,575,824 | -0.10(-0.53%) |
Dec 13, 2016 | 19.78 | 19.86 | 19.55 | 19.72 | 13,234,357 | +0.03(+0.14%) |
Dec 12, 2016 | 19.82 | 19.89 | 19.50 | 19.69 | 15,546,051 | -0.27(-1.36%) |
Dec 09, 2016 | 19.86 | 19.97 | 19.75 | 19.97 | 14,526,800 | +0.07(+0.35%) |
Dec 08, 2016 | 19.83 | 20.10 | 19.77 | 19.90 | 16,817,408 | +0.15(+0.76%) |
Dec 07, 2016 | 19.43 | 19.78 | 19.30 | 19.75 | 14,280,554 | +0.38(+1.96%) |
Dec 06, 2016 | 19.45 | 19.46 | 19.19 | 19.37 | 13,288,162 | +0.00(+0.00%) |
Dec 05, 2016 | 19.45 | 19.61 | 19.31 | 19.37 | 14,710,636 | +0.00(+0.02%) |
Dec 02, 2016 | 19.50 | 19.56 | 19.27 | 19.36 | 15,430,206 | -0.21(-1.08%) |
Dec 01, 2016 | 19.28 | 19.65 | 19.27 | 19.58 | 18,406,508 | +0.44(+2.29%) |
Nov 30, 2016 | 19.03 | 19.25 | 19.00 | 19.14 | 19,784,998 | +0.29(+1.51%) |
Nov 29, 2016 | 19.01 | 19.08 | 18.84 | 18.85 | 12,815,172 | -0.07(-0.35%) |
Nov 28, 2016 | 18.96 | 19.20 | 18.83 | 18.92 | 18,972,886 | -0.37(-1.93%) |
Nov 25, 2016 | 19.21 | 19.29 | 19.14 | 19.29 | 6,633,389 | +0.03(+0.18%) |
Nov 23, 2016 | 19.26 | 19.26 | 19.26 | 0 | +0.19(+0.98%) | |
Nov 22, 2016 | 19.07 | 19.16 | 18.94 | 19.07 | 14,271,479 | +0.01(+0.06%) |
Nov 21, 2016 | 19.11 | 19.15 | 18.89 | 19.06 | 16,052,851 | -0.01(-0.06%) |
Nov 18, 2016 | 18.99 | 19.18 | 18.83 | 19.07 | 17,018,946 | +0.12(+0.64%) |
Nov 17, 2016 | 18.71 | 18.95 | 18.53 | 18.95 | 16,137,741 | +0.24(+1.26%) |
Nov 16, 2016 | 18.77 | 18.87 | 18.53 | 18.71 | 20,010,836 | -0.24(-1.27%) |
Nov 15, 2016 | 18.72 | 18.96 | 18.46 | 18.95 | 23,363,332 | -0.01(-0.05%) |
Nov 14, 2016 | 18.78 | 19.24 | 18.75 | 18.96 | 36,616,248 | +0.28(+1.51%) |
Nov 11, 2016 | 18.50 | 18.75 | 18.39 | 18.68 | 31,175,840 | -0.02(-0.09%) |
Nov 10, 2016 | 18.18 | 19.13 | 18.16 | 18.70 | 68,117,248 | +0.86(+4.80%) |
Nov 09, 2016 | 16.88 | 17.98 | 16.86 | 17.84 | 52,726,192 | +1.18(+7.10%) |
Nov 08, 2016 | 16.66 | 16.73 | 16.40 | 16.66 | 16,018,024 | -0.03(-0.19%) |
Nov 07, 2016 | 16.58 | 16.75 | 16.58 | 16.69 | 16,577,249 | +0.40(+2.46%) |
Nov 04, 2016 | 16.42 | 16.59 | 16.23 | 16.29 | 17,245,544 | -0.08(-0.51%) |
Nov 03, 2016 | 15.73 | 16.72 | 15.73 | 16.37 | 24,368,914 | +0.39(+2.44%) |
Nov 02, 2016 | 16.06 | 16.12 | 15.85 | 15.98 | 20,195,090 | -0.16(-0.96%) |
Nov 01, 2016 | 16.26 | 16.39 | 15.93 | 16.14 | 15,703,557 | -0.06(-0.36%) |
Oct 31, 2016 | 16.26 | 16.37 | 16.18 | 16.20 | 16,232,240 | -0.01(-0.04%) |
Oct 28, 2016 | 16.48 | 16.50 | 16.12 | 16.20 | 21,791,158 | -0.24(-1.49%) |
Oct 27, 2016 | 16.36 | 16.64 | 16.22 | 16.45 | 24,674,146 | +0.27(+1.68%) |
Oct 26, 2016 | 15.89 | 16.28 | 15.88 | 16.18 | 13,915,761 | +0.21(+1.32%) |
Oct 25, 2016 | 16.06 | 16.13 | 15.91 | 15.96 | 14,840,748 | -0.12(-0.75%) |
Oct 24, 2016 | 16.10 | 16.20 | 16.03 | 16.09 | 16,587,907 | +0.09(+0.56%) |
Oct 21, 2016 | 15.94 | 16.06 | 15.84 | 16.00 | 22,140,472 | -0.11(-0.66%) |
Oct 20, 2016 | 16.15 | 16.23 | 15.94 | 16.10 | 12,255,164 | -0.06(-0.34%) |
Oct 19, 2016 | 16.20 | 16.26 | 16.08 | 16.16 | 17,392,096 | +0.02(+0.11%) |
Oct 18, 2016 | 16.28 | 16.33 | 16.12 | 16.14 | 17,191,928 | +0.04(+0.28%) |
Oct 17, 2016 | 16.21 | 16.29 | 16.06 | 16.10 | 13,689,934 | -0.08(-0.47%) |
Oct 14, 2016 | 16.32 | 16.43 | 16.11 | 16.17 | 22,757,280 | +0.07(+0.45%) |
Oct 13, 2016 | 16.18 | 16.18 | 15.88 | 16.10 | 18,344,256 | -0.29(-1.77%) |
Oct 12, 2016 | 16.32 | 16.50 | 16.30 | 16.39 | 12,124,578 | +0.07(+0.44%) |
Oct 11, 2016 | 16.46 | 16.57 | 16.21 | 16.32 | 20,999,860 | -0.09(-0.57%) |
Oct 10, 2016 | 16.43 | 16.49 | 16.32 | 16.41 | 15,240,207 | +0.12(+0.76%) |
Oct 07, 2016 | 16.17 | 16.33 | 16.01 | 16.29 | 26,815,896 | +0.02(+0.15%) |
Oct 06, 2016 | 16.36 | 16.61 | 16.04 | 16.26 | 39,900,744 | +0.40(+2.52%) |
Oct 05, 2016 | 15.56 | 15.93 | 15.53 | 15.86 | 27,311,152 | +0.39(+2.50%) |
Oct 04, 2016 | 15.31 | 15.54 | 15.26 | 15.47 | 18,065,788 | +0.17(+1.13%) |
Oct 03, 2016 | 15.26 | 15.32 | 15.17 | 15.30 | 13,871,224 | -0.02(-0.14%) |
Sep 30, 2016 | 15.15 | 15.41 | 15.10 | 15.32 | 28,157,736 | +0.27(+1.76%) |
Sep 29, 2016 | 15.22 | 15.30 | 14.92 | 15.06 | 16,675,334 | -0.16(-1.07%) |
Sep 28, 2016 | 15.18 | 15.23 | 14.99 | 15.22 | 17,129,138 | +0.13(+0.87%) |
Sep 27, 2016 | 14.90 | 15.11 | 14.77 | 15.09 | 17,147,888 | +0.12(+0.81%) |
Sep 26, 2016 | 15.21 | 15.22 | 14.91 | 14.97 | 20,765,986 | -0.39(-2.52%) |
Sep 23, 2016 | 15.36 | 15.46 | 15.31 | 15.35 | 18,969,672 | -0.03(-0.18%) |
Sep 22, 2016 | 15.45 | 15.48 | 15.32 | 15.38 | 16,816,282 | -0.03(-0.22%) |
Sep 21, 2016 | 15.27 | 15.44 | 15.17 | 15.42 | 21,327,584 | +0.24(+1.57%) |
Sep 20, 2016 | 15.26 | 15.28 | 15.12 | 15.18 | 13,959,730 | +0.02(+0.14%) |
Sep 19, 2016 | 15.19 | 15.38 | 15.12 | 15.16 | 12,221,417 | +0.04(+0.27%) |
Sep 16, 2016 | 15.23 | 15.25 | 15.02 | 15.12 | 21,302,994 | -0.23(-1.51%) |
Sep 15, 2016 | 15.05 | 15.44 | 15.00 | 15.35 | 22,193,536 | +0.25(+1.64%) |
Sep 14, 2016 | 15.15 | 15.29 | 14.99 | 15.10 | 19,958,642 | -0.07(-0.43%) |
Sep 13, 2016 | 15.03 | 15.37 | 15.02 | 15.16 | 22,762,302 | -0.11(-0.72%) |
Sep 12, 2016 | 15.03 | 15.34 | 14.84 | 15.27 | 28,858,930 | +0.13(+0.87%) |
Sep 09, 2016 | 14.99 | 15.42 | 14.99 | 15.14 | 39,910,172 | +0.15(+1.01%) |
Sep 08, 2016 | 14.87 | 15.02 | 14.82 | 14.99 | 14,886,181 | +0.13(+0.88%) |
Sep 07, 2016 | 14.80 | 14.91 | 14.71 | 14.86 | 12,526,447 | -0.00(-0.02%) |
Sep 06, 2016 | 14.90 | 14.93 | 14.70 | 14.86 | 15,246,041 | -0.06(-0.37%) |
Sep 02, 2016 | 14.90 | 14.92 | 14.92 | 14.92 | 13,661,992 | +0.07(+0.46%) |
Sep 01, 2016 | 14.99 | 15.15 | 14.71 | 14.85 | 19,194,906 | -0.12(-0.78%) |
Aug 31, 2016 | 14.94 | 15.13 | 14.76 | 14.97 | 21,958,742 | +0.03(+0.21%) |
Aug 30, 2016 | 14.63 | 15.00 | 14.65 | 14.94 | 24,895,188 | +0.31(+2.12%) |
Aug 29, 2016 | 14.54 | 14.76 | 14.50 | 14.63 | 18,510,028 | +0.21(+1.48%) |
Aug 26, 2016 | 14.31 | 14.57 | 14.30 | 14.41 | 23,060,452 | +0.17(+1.16%) |
Aug 25, 2016 | 14.07 | 14.26 | 14.07 | 14.25 | 16,136,016 | +0.14(+1.00%) |
Aug 24, 2016 | 14.06 | 14.16 | 14.01 | 14.11 | 23,799,712 | +0.11(+0.76%) |
Aug 23, 2016 | 13.97 | 14.09 | 13.96 | 14.00 | 13,818,630 | +0.10(+0.72%) |
Aug 22, 2016 | 13.93 | 13.96 | 13.82 | 13.90 | 13,113,056 | -0.05(-0.37%) |
Aug 19, 2016 | 13.84 | 14.03 | 13.82 | 13.95 | 16,808,454 | -0.01(-0.05%) |
Aug 18, 2016 | 13.88 | 14.03 | 13.87 | 13.96 | 12,893,576 | +0.03(+0.20%) |
Aug 17, 2016 | 13.93 | 13.99 | 13.82 | 13.93 | 15,042,390 | -0.00(-0.02%) |
Aug 16, 2016 | 13.86 | 14.01 | 13.81 | 13.93 | 19,401,680 | +0.06(+0.42%) |
Aug 15, 2016 | 13.83 | 13.90 | 13.79 | 13.87 | 18,344,130 | +0.16(+1.18%) |
Aug 12, 2016 | 13.71 | 13.79 | 13.62 | 13.71 | 22,370,396 | -0.13(-0.97%) |
Aug 11, 2016 | 13.89 | 13.95 | 13.77 | 13.85 | 22,429,904 | +0.00(+0.00%) |
Aug 10, 2016 | 14.24 | 14.24 | 13.78 | 13.85 | 24,999,256 | -0.39(-2.74%) |
Aug 09, 2016 | 14.33 | 14.42 | 14.18 | 14.24 | 16,604,626 | -0.06(-0.43%) |
Aug 08, 2016 | 14.29 | 14.41 | 14.19 | 14.30 | 24,396,850 | +0.11(+0.78%) |
Aug 05, 2016 | 13.87 | 14.26 | 13.86 | 14.19 | 41,527,772 | +0.55(+4.05%) |
Aug 04, 2016 | 14.21 | 14.25 | 13.41 | 13.64 | 73,832,536 | -1.30(-8.68%) |
Aug 03, 2016 | 14.48 | 14.98 | 14.44 | 14.93 | 29,638,874 | +0.51(+3.53%) |
Aug 02, 2016 | 14.59 | 14.73 | 14.31 | 14.42 | 17,848,968 | -0.12(-0.80%) |
Aug 01, 2016 | 14.71 | 14.73 | 14.45 | 14.54 | 16,413,828 | -0.06(-0.44%) |
Jul 29, 2016 | 14.62 | 14.74 | 14.55 | 14.61 | 16,207,722 | -0.12(-0.79%) |
Jul 28, 2016 | 14.70 | 14.81 | 14.60 | 14.72 | 11,015,305 | -0.03(-0.23%) |
Jul 27, 2016 | 14.80 | 14.87 | 14.65 | 14.76 | 18,317,486 | -0.04(-0.25%) |
Jul 26, 2016 | 14.72 | 14.85 | 14.70 | 14.79 | 11,794,216 | +0.06(+0.42%) |
Jul 25, 2016 | 14.73 | 14.76 | 14.62 | 14.73 | 11,815,385 | -0.05(-0.35%) |
Jul 22, 2016 | 14.81 | 14.85 | 14.69 | 14.78 | 16,612,636 | +0.01(+0.09%) |
Jul 21, 2016 | 14.78 | 14.83 | 14.68 | 14.77 | 28,161,998 | +0.02(+0.16%) |
Jul 20, 2016 | 14.78 | 14.82 | 14.64 | 14.75 | 24,348,612 | +0.06(+0.42%) |
Jul 19, 2016 | 14.65 | 14.75 | 14.58 | 14.68 | 26,150,540 | -0.04(-0.28%) |
Jul 18, 2016 | 14.54 | 14.85 | 14.51 | 14.72 | 24,550,560 | +0.16(+1.13%) |
Jul 15, 2016 | 14.55 | 14.69 | 14.41 | 14.56 | 24,582,296 | +0.08(+0.54%) |
Jul 14, 2016 | 14.48 | 14.69 | 14.30 | 14.48 | 50,283,884 | +0.65(+4.69%) |
Jul 13, 2016 | 13.74 | 13.97 | 13.67 | 13.83 | 18,185,924 | -0.10(-0.69%) |
Jul 12, 2016 | 13.79 | 14.01 | 13.78 | 13.93 | 25,326,154 | +0.33(+2.46%) |
Jul 11, 2016 | 13.56 | 13.66 | 13.47 | 13.59 | 16,959,044 | +0.20(+1.48%) |
Jul 08, 2016 | 13.28 | 13.52 | 13.08 | 13.40 | 25,020,368 | +0.32(+2.43%) |
Jul 07, 2016 | 13.12 | 13.41 | 12.94 | 13.08 | 24,536,418 | -0.03(-0.21%) |
Jul 06, 2016 | 12.85 | 13.12 | 12.64 | 13.11 | 32,095,050 | +0.17(+1.32%) |
Jul 05, 2016 | 13.26 | 13.27 | 12.83 | 12.93 | 28,347,462 | -0.56(-4.15%) |
Jul 01, 2016 | 13.52 | 13.49 | 13.49 | 13.49 | 23,917,338 | -0.12(-0.85%) |
Jun 30, 2016 | 13.47 | 13.61 | 13.26 | 13.61 | 29,578,800 | +0.22(+1.61%) |
Jun 29, 2016 | 13.04 | 13.41 | 12.92 | 13.40 | 31,663,036 | +0.51(+3.98%) |
Jun 28, 2016 | 12.81 | 12.96 | 12.51 | 12.88 | 54,650,356 | +0.40(+3.20%) |
Jun 27, 2016 | 13.33 | 13.35 | 12.36 | 12.48 | 51,419,456 | -0.99(-7.38%) |
Jun 24, 2016 | 14.08 | 14.17 | 13.46 | 13.48 | 54,152,976 | -1.62(-10.71%) |
Jun 23, 2016 | 14.82 | 15.10 | 14.76 | 15.09 | 16,493,895 | +0.55(+3.81%) |
Jun 22, 2016 | 14.60 | 14.73 | 14.51 | 14.54 | 12,597,112 | -0.06(-0.42%) |
Jun 21, 2016 | 14.62 | 14.68 | 14.43 | 14.60 | 14,272,943 | +0.07(+0.49%) |
Jun 20, 2016 | 14.75 | 14.84 | 14.52 | 14.53 | 15,289,749 | +0.12(+0.83%) |
Jun 17, 2016 | 14.43 | 14.53 | 14.28 | 14.41 | 21,679,572 | -0.02(-0.12%) |
Jun 16, 2016 | 14.16 | 14.45 | 14.02 | 14.43 | 19,516,524 | +0.10(+0.69%) |
Jun 15, 2016 | 14.52 | 14.68 | 14.31 | 14.33 | 20,093,786 | -0.11(-0.78%) |
Jun 14, 2016 | 14.61 | 14.70 | 14.33 | 14.44 | 20,966,468 | -0.22(-1.49%) |
Jun 13, 2016 | 14.62 | 14.83 | 14.57 | 14.66 | 22,387,732 | -0.06(-0.44%) |
Jun 10, 2016 | 14.78 | 14.79 | 14.57 | 14.72 | 27,080,048 | -0.24(-1.58%) |
Jun 09, 2016 | 15.12 | 15.14 | 14.91 | 14.96 | 17,574,588 | -0.29(-1.88%) |
Jun 08, 2016 | 15.29 | 15.38 | 15.19 | 15.25 | 13,883,835 | +0.02(+0.16%) |
Jun 07, 2016 | 15.38 | 15.39 | 15.21 | 15.22 | 17,169,364 | -0.08(-0.54%) |
Jun 06, 2016 | 15.15 | 15.39 | 15.12 | 15.31 | 12,688,892 | +0.17(+1.11%) |
Jun 03, 2016 | 15.36 | 15.36 | 14.95 | 15.14 | 19,311,726 | -0.48(-3.08%) |
Jun 02, 2016 | 15.59 | 15.62 | 15.48 | 15.62 | 10,953,832 | -0.02(-0.15%) |
Jun 01, 2016 | 15.45 | 15.67 | 15.13 | 15.64 | 21,192,522 | +0.08(+0.50%) |
May 31, 2016 | 15.65 | 15.75 | 15.49 | 15.57 | 16,962,038 | -0.08(-0.48%) |
May 27, 2016 | 15.39 | 15.64 | 15.64 | 15.64 | 18,322,814 | +0.24(+1.53%) |
May 26, 2016 | 15.72 | 15.72 | 15.39 | 15.41 | 14,106,389 | -0.24(-1.53%) |
May 25, 2016 | 15.58 | 15.75 | 15.55 | 15.64 | 17,902,874 | +0.17(+1.13%) |
May 24, 2016 | 15.29 | 15.55 | 15.28 | 15.47 | 13,929,988 | +0.28(+1.87%) |
May 23, 2016 | 15.19 | 15.28 | 15.09 | 15.19 | 14,345,498 | -0.06(-0.38%) |
May 20, 2016 | 15.24 | 15.42 | 15.18 | 15.24 | 15,793,295 | +0.10(+0.68%) |
May 19, 2016 | 15.23 | 15.44 | 14.97 | 15.14 | 16,353,672 | -0.23(-1.47%) |
May 18, 2016 | 14.81 | 15.43 | 14.81 | 15.37 | 28,375,652 | +0.57(+3.88%) |
May 17, 2016 | 14.82 | 14.98 | 14.74 | 14.79 | 13,390,452 | -0.04(-0.25%) |
May 16, 2016 | 14.72 | 14.94 | 14.71 | 14.83 | 15,205,460 | +0.14(+0.95%) |
May 13, 2016 | 14.82 | 15.03 | 14.67 | 14.69 | 15,182,436 | -0.18(-1.20%) |
May 12, 2016 | 14.95 | 15.01 | 14.75 | 14.87 | 13,224,258 | +0.03(+0.21%) |
May 11, 2016 | 14.93 | 15.08 | 14.83 | 14.84 | 11,823,898 | -0.17(-1.12%) |
May 10, 2016 | 14.78 | 15.06 | 14.73 | 15.01 | 18,426,098 | +0.34(+2.31%) |
May 09, 2016 | 14.68 | 14.75 | 14.57 | 14.67 | 19,502,310 | -0.03(-0.23%) |
May 06, 2016 | 14.51 | 14.73 | 14.47 | 14.70 | 14,558,862 | +0.07(+0.49%) |
May 05, 2016 | 14.51 | 14.90 | 14.42 | 14.63 | 24,653,244 | -0.25(-1.68%) |
May 04, 2016 | 14.94 | 15.06 | 14.76 | 14.88 | 20,860,870 | -0.29(-1.90%) |
May 03, 2016 | 15.28 | 15.31 | 14.98 | 15.17 | 17,836,062 | -0.36(-2.29%) |