Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 19.63 | 19.70 | 18.62 | 19.00 | 6,327,605 | -0.66(-3.38%) |
Apr 27, 2017 | 19.50 | 19.87 | 19.18 | 19.66 | 23,155,428 | +0.15(+0.79%) |
Apr 26, 2017 | 19.93 | 20.02 | 19.46 | 19.51 | 10,688,317 | +0.31(+1.60%) |
Apr 25, 2017 | 19.13 | 19.26 | 18.88 | 19.20 | 2,569,576 | +0.22(+1.17%) |
Apr 24, 2017 | 18.62 | 19.19 | 18.48 | 18.98 | 3,006,401 | +0.62(+3.38%) |
Apr 21, 2017 | 17.58 | 18.51 | 17.56 | 18.36 | 2,310,869 | +0.82(+4.66%) |
Apr 20, 2017 | 17.41 | 17.70 | 17.33 | 17.54 | 1,446,803 | +0.20(+1.13%) |
Apr 19, 2017 | 17.73 | 17.82 | 17.22 | 17.35 | 2,346,277 | -0.24(-1.36%) |
Apr 18, 2017 | 17.59 | 17.81 | 17.21 | 17.59 | 2,074,100 | -0.14(-0.77%) |
Apr 17, 2017 | 17.78 | 17.91 | 17.53 | 17.72 | 1,689,867 | +0.09(+0.53%) |
Apr 13, 2017 | 17.99 | 18.19 | 17.61 | 17.63 | 1,791,209 | -0.23(-1.29%) |
Apr 12, 2017 | 18.07 | 18.27 | 17.82 | 17.86 | 1,958,688 | -0.16(-0.90%) |
Apr 11, 2017 | 17.88 | 18.03 | 17.51 | 18.02 | 2,431,548 | +0.08(+0.43%) |
Apr 10, 2017 | 17.78 | 18.36 | 17.67 | 17.94 | 2,335,821 | +0.23(+1.30%) |
Apr 07, 2017 | 17.48 | 17.97 | 17.38 | 17.71 | 1,674,081 | +0.28(+1.61%) |
Apr 06, 2017 | 17.63 | 17.76 | 17.22 | 17.43 | 2,578,865 | -0.17(-0.97%) |
Apr 05, 2017 | 18.86 | 19.00 | 17.59 | 17.60 | 3,758,628 | -1.06(-5.70%) |
Apr 04, 2017 | 18.73 | 18.83 | 18.48 | 18.67 | 2,223,508 | -0.05(-0.27%) |
Apr 03, 2017 | 18.83 | 18.97 | 18.48 | 18.72 | 1,858,164 | -0.15(-0.81%) |
Mar 31, 2017 | 18.57 | 18.90 | 18.52 | 18.87 | 1,317,228 | +0.30(+1.60%) |
Mar 30, 2017 | 18.60 | 18.73 | 18.39 | 18.57 | 1,889,819 | -0.10(-0.55%) |
Mar 29, 2017 | 17.97 | 18.73 | 17.89 | 18.68 | 2,726,398 | +0.71(+3.93%) |
Mar 28, 2017 | 18.11 | 18.25 | 17.78 | 17.97 | 3,074,767 | -0.10(-0.57%) |
Mar 27, 2017 | 17.74 | 18.42 | 17.60 | 18.07 | 2,187,245 | +0.38(+2.17%) |
Mar 24, 2017 | 17.70 | 17.90 | 17.53 | 17.69 | 2,753,534 | -0.12(-0.67%) |
Mar 23, 2017 | 17.93 | 18.16 | 17.73 | 17.81 | 2,103,497 | -0.16(-0.90%) |
Mar 22, 2017 | 17.67 | 18.12 | 17.40 | 17.97 | 2,597,610 | +0.23(+1.30%) |
Mar 21, 2017 | 18.66 | 18.66 | 17.73 | 17.74 | 2,782,789 | -0.74(-4.01%) |
Mar 20, 2017 | 18.63 | 18.79 | 18.31 | 18.48 | 1,940,028 | -0.16(-0.87%) |
Mar 17, 2017 | 19.11 | 19.20 | 18.62 | 18.64 | 2,460,284 | -0.38(-2.01%) |
Mar 16, 2017 | 19.21 | 19.52 | 19.00 | 19.02 | 2,030,186 | -0.20(-1.02%) |
Mar 15, 2017 | 19.02 | 19.32 | 18.74 | 19.22 | 2,271,270 | +0.40(+2.13%) |
Mar 14, 2017 | 19.10 | 19.10 | 18.58 | 18.82 | 3,932,576 | -0.43(-2.25%) |
Mar 13, 2017 | 18.79 | 19.38 | 18.79 | 19.25 | 1,387,194 | +0.46(+2.45%) |
Mar 10, 2017 | 18.77 | 18.92 | 18.48 | 18.79 | 1,762,985 | +0.20(+1.05%) |
Mar 09, 2017 | 18.73 | 18.90 | 18.27 | 18.60 | 2,635,338 | -0.32(-1.71%) |
Mar 08, 2017 | 19.01 | 19.49 | 18.90 | 18.92 | 2,705,345 | +0.06(+0.32%) |
Mar 07, 2017 | 18.99 | 19.26 | 18.67 | 18.86 | 3,175,603 | -0.14(-0.72%) |
Mar 06, 2017 | 19.37 | 19.52 | 18.86 | 19.00 | 2,933,456 | -0.41(-2.10%) |
Mar 03, 2017 | 19.85 | 20.01 | 19.41 | 19.41 | 2,574,495 | -0.31(-1.55%) |
Mar 02, 2017 | 20.61 | 20.65 | 19.70 | 19.71 | 2,509,009 | -0.93(-4.49%) |
Mar 01, 2017 | 21.13 | 21.40 | 20.59 | 20.64 | 2,828,839 | -0.20(-0.98%) |
Feb 28, 2017 | 19.99 | 21.41 | 19.96 | 20.85 | 5,865,867 | +0.89(+4.48%) |
Feb 27, 2017 | 20.11 | 20.32 | 19.61 | 19.95 | 2,633,791 | -0.41(-2.01%) |
Feb 24, 2017 | 20.73 | 20.74 | 20.21 | 20.36 | 2,310,828 | -0.53(-2.53%) |
Feb 23, 2017 | 20.37 | 21.09 | 20.30 | 20.89 | 2,444,121 | +0.61(+3.02%) |
Feb 22, 2017 | 20.68 | 20.85 | 20.22 | 20.28 | 2,927,573 | -0.58(-2.78%) |
Feb 21, 2017 | 20.59 | 20.87 | 20.23 | 20.86 | 2,244,990 | +0.47(+2.31%) |
Feb 17, 2017 | 20.38 | 20.38 | 20.38 | 0 | +0.19(+0.96%) | |
Feb 16, 2017 | 20.47 | 20.54 | 19.93 | 20.19 | 3,605,848 | -0.45(-2.20%) |
Feb 15, 2017 | 20.69 | 20.80 | 20.14 | 20.65 | 3,242,639 | -0.03(-0.16%) |
Feb 14, 2017 | 20.33 | 20.70 | 20.15 | 20.68 | 2,399,060 | +0.35(+1.74%) |
Feb 13, 2017 | 20.39 | 20.59 | 20.29 | 20.33 | 2,443,751 | -0.04(-0.21%) |
Feb 10, 2017 | 20.62 | 20.76 | 20.32 | 20.37 | 1,714,879 | -0.11(-0.53%) |
Feb 09, 2017 | 20.48 | 20.80 | 20.41 | 20.48 | 2,450,560 | +0.00(+0.00%) |
Feb 08, 2017 | 19.53 | 20.51 | 19.48 | 20.48 | 4,132,437 | +0.83(+4.24%) |
Feb 07, 2017 | 19.57 | 19.86 | 19.37 | 19.64 | 2,708,800 | +0.07(+0.34%) |
Feb 06, 2017 | 19.52 | 19.88 | 19.33 | 19.58 | 2,480,956 | +0.12(+0.60%) |
Feb 03, 2017 | 19.41 | 19.59 | 19.12 | 19.46 | 1,805,185 | +0.19(+1.00%) |
Feb 02, 2017 | 19.25 | 19.70 | 19.05 | 19.27 | 2,200,372 | +0.05(+0.26%) |
Feb 01, 2017 | 19.76 | 20.11 | 18.94 | 19.22 | 2,250,254 | -0.28(-1.42%) |
Jan 31, 2017 | 19.66 | 19.66 | 19.03 | 19.49 | 2,943,943 | -0.25(-1.28%) |
Jan 30, 2017 | 19.56 | 19.89 | 19.22 | 19.75 | 2,033,570 | +0.15(+0.77%) |
Jan 27, 2017 | 19.97 | 20.23 | 19.48 | 19.59 | 2,833,733 | -0.40(-1.98%) |
Jan 26, 2017 | 21.26 | 21.26 | 19.91 | 19.99 | 3,978,207 | -1.15(-5.45%) |
Jan 25, 2017 | 21.25 | 21.46 | 20.76 | 21.14 | 3,145,217 | +0.00(+0.00%) |
Jan 24, 2017 | 20.36 | 21.27 | 20.21 | 21.14 | 2,429,342 | +0.93(+4.62%) |
Jan 23, 2017 | 20.28 | 20.44 | 19.85 | 20.21 | 2,172,757 | -0.20(-0.99%) |
Jan 20, 2017 | 20.53 | 20.82 | 20.11 | 20.41 | 2,793,137 | +0.08(+0.41%) |
Jan 19, 2017 | 20.40 | 20.53 | 19.95 | 20.33 | 2,553,395 | -0.17(-0.82%) |
Jan 18, 2017 | 20.34 | 21.04 | 20.25 | 20.49 | 2,890,975 | -0.14(-0.69%) |
Jan 17, 2017 | 20.79 | 21.27 | 20.42 | 20.64 | 4,573,378 | +0.71(+3.54%) |
Jan 13, 2017 | 19.93 | 19.93 | 19.93 | 0 | -0.08(-0.42%) | |
Jan 12, 2017 | 20.34 | 20.48 | 19.75 | 20.01 | 1,801,112 | -0.37(-1.81%) |
Jan 11, 2017 | 20.42 | 20.56 | 20.10 | 20.38 | 2,049,259 | +0.05(+0.25%) |
Jan 10, 2017 | 20.22 | 21.02 | 20.17 | 20.33 | 3,977,578 | -0.03(-0.12%) |
Jan 09, 2017 | 21.02 | 21.02 | 20.12 | 20.36 | 4,128,615 | -0.76(-3.58%) |
Jan 06, 2017 | 21.63 | 21.71 | 20.98 | 21.12 | 2,786,438 | -0.51(-2.37%) |
Jan 05, 2017 | 22.57 | 22.57 | 21.17 | 21.63 | 4,730,127 | -1.13(-4.99%) |
Jan 04, 2017 | 23.53 | 23.62 | 22.62 | 22.76 | 4,056,013 | -1.15(-4.82%) |
Jan 03, 2017 | 23.78 | 24.31 | 23.44 | 23.92 | 2,438,734 | +0.48(+2.04%) |
Dec 30, 2016 | 23.44 | 23.44 | 23.44 | 0 | +0.28(+1.20%) | |
Dec 29, 2016 | 23.39 | 23.73 | 23.07 | 23.16 | 2,327,360 | -0.23(-0.97%) |
Dec 28, 2016 | 23.41 | 23.51 | 23.12 | 23.39 | 1,556,967 | -0.07(-0.29%) |
Dec 27, 2016 | 23.36 | 23.59 | 23.23 | 23.45 | 1,276,613 | +0.15(+0.65%) |
Dec 23, 2016 | 23.30 | 23.30 | 23.30 | 0 | +0.31(+1.35%) | |
Dec 22, 2016 | 22.91 | 23.49 | 22.82 | 22.99 | 4,098,238 | +0.65(+2.90%) |
Dec 21, 2016 | 22.15 | 22.43 | 21.96 | 22.34 | 1,518,925 | +0.16(+0.72%) |
Dec 20, 2016 | 22.63 | 23.03 | 22.14 | 22.18 | 1,990,222 | -0.36(-1.60%) |
Dec 19, 2016 | 22.47 | 22.66 | 22.16 | 22.55 | 2,007,410 | -0.08(-0.33%) |
Dec 16, 2016 | 22.39 | 22.76 | 22.28 | 22.62 | 3,297,873 | +0.02(+0.07%) |
Dec 15, 2016 | 22.21 | 22.75 | 22.11 | 22.60 | 2,627,512 | +0.58(+2.63%) |
Dec 14, 2016 | 23.15 | 23.27 | 21.99 | 22.02 | 9,258,549 | -2.04(-8.49%) |
Dec 13, 2016 | 24.44 | 24.72 | 24.02 | 24.07 | 1,782,791 | -0.13(-0.56%) |
Dec 12, 2016 | 24.85 | 24.85 | 23.86 | 24.20 | 2,175,139 | +0.13(+0.52%) |
Dec 09, 2016 | 25.04 | 25.23 | 23.90 | 24.07 | 3,636,203 | -1.29(-5.07%) |
Dec 08, 2016 | 24.09 | 26.04 | 24.07 | 25.36 | 6,115,377 | +1.60(+6.72%) |
Dec 07, 2016 | 22.23 | 23.83 | 22.20 | 23.76 | 3,315,253 | +1.34(+5.96%) |
Dec 06, 2016 | 21.42 | 22.52 | 21.33 | 22.43 | 3,092,022 | +0.99(+4.63%) |
Dec 05, 2016 | 20.56 | 21.50 | 20.44 | 21.44 | 2,612,503 | +1.16(+5.72%) |
Dec 02, 2016 | 20.50 | 20.80 | 20.14 | 20.28 | 1,506,090 | -0.29(-1.43%) |
Dec 01, 2016 | 20.39 | 20.88 | 20.19 | 20.57 | 2,206,434 | +0.40(+2.00%) |
Nov 30, 2016 | 21.31 | 21.83 | 19.72 | 20.17 | 4,271,635 | -1.03(-4.84%) |
Nov 29, 2016 | 20.81 | 21.39 | 20.72 | 21.19 | 1,959,728 | +0.12(+0.56%) |
Nov 28, 2016 | 21.31 | 21.48 | 21.03 | 21.07 | 2,471,236 | -0.13(-0.59%) |
Nov 25, 2016 | 21.48 | 21.66 | 21.18 | 21.20 | 1,078,094 | -0.20(-0.94%) |
Nov 23, 2016 | 21.40 | 21.40 | 21.40 | 0 | -0.78(-3.52%) | |
Nov 22, 2016 | 22.13 | 22.71 | 21.99 | 22.18 | 2,945,481 | +0.16(+0.73%) |
Nov 21, 2016 | 22.43 | 22.43 | 21.81 | 22.02 | 3,179,421 | +0.07(+0.31%) |
Nov 18, 2016 | 22.44 | 22.44 | 21.65 | 21.96 | 2,415,837 | -0.50(-2.21%) |
Nov 17, 2016 | 21.86 | 22.58 | 21.58 | 22.45 | 3,254,995 | +0.98(+4.58%) |
Nov 16, 2016 | 22.28 | 22.37 | 21.35 | 21.47 | 3,435,376 | -0.76(-3.40%) |
Nov 15, 2016 | 22.10 | 22.49 | 21.75 | 22.23 | 2,390,641 | +0.26(+1.19%) |
Nov 14, 2016 | 21.37 | 22.19 | 21.37 | 21.96 | 3,796,332 | +0.83(+3.94%) |
Nov 11, 2016 | 20.76 | 21.18 | 20.23 | 21.13 | 2,126,314 | +0.29(+1.37%) |
Nov 10, 2016 | 21.38 | 21.98 | 20.81 | 20.85 | 4,039,305 | -0.40(-1.90%) |
Nov 09, 2016 | 18.72 | 21.70 | 18.72 | 21.25 | 7,695,641 | +2.87(+15.59%) |
Nov 08, 2016 | 18.80 | 18.84 | 18.32 | 18.38 | 2,797,172 | -0.45(-2.37%) |
Nov 07, 2016 | 19.22 | 19.23 | 18.65 | 18.83 | 2,118,182 | -0.10(-0.53%) |
Nov 04, 2016 | 18.39 | 19.49 | 18.39 | 18.93 | 2,870,659 | +0.24(+1.26%) |
Nov 03, 2016 | 18.74 | 18.98 | 18.21 | 18.70 | 2,551,899 | -0.04(-0.22%) |
Nov 02, 2016 | 18.94 | 19.25 | 18.51 | 18.74 | 3,424,941 | -0.47(-2.46%) |
Nov 01, 2016 | 19.95 | 20.41 | 18.45 | 19.21 | 10,704,149 | +1.13(+6.24%) |
Oct 31, 2016 | 17.68 | 18.29 | 17.33 | 18.08 | 3,881,361 | +0.27(+1.54%) |
Oct 28, 2016 | 17.67 | 18.39 | 17.39 | 17.81 | 3,468,820 | +0.44(+2.53%) |
Oct 27, 2016 | 18.20 | 18.20 | 17.30 | 17.37 | 3,618,545 | -0.66(-3.68%) |
Oct 26, 2016 | 17.55 | 18.26 | 17.48 | 18.03 | 2,741,387 | +0.30(+1.68%) |
Oct 25, 2016 | 17.70 | 18.21 | 17.59 | 17.73 | 3,252,557 | +0.21(+1.18%) |
Oct 24, 2016 | 17.64 | 17.96 | 17.33 | 17.53 | 2,584,718 | -0.04(-0.24%) |
Oct 21, 2016 | 16.88 | 17.62 | 16.70 | 17.57 | 2,314,631 | +0.63(+3.72%) |
Oct 20, 2016 | 16.65 | 17.13 | 16.53 | 16.94 | 1,988,502 | +0.14(+0.84%) |
Oct 19, 2016 | 17.38 | 17.43 | 16.69 | 16.80 | 2,529,894 | -0.68(-3.89%) |
Oct 18, 2016 | 17.24 | 17.75 | 17.15 | 17.48 | 2,469,934 | +0.46(+2.73%) |
Oct 17, 2016 | 16.45 | 17.04 | 16.43 | 17.01 | 3,438,952 | +0.57(+3.48%) |
Oct 14, 2016 | 16.84 | 16.86 | 16.17 | 16.44 | 3,959,005 | -0.31(-1.83%) |
Oct 13, 2016 | 16.52 | 16.83 | 16.15 | 16.75 | 4,514,357 | +0.13(+0.80%) |
Oct 12, 2016 | 17.14 | 17.14 | 16.26 | 16.61 | 3,512,457 | -0.49(-2.86%) |
Oct 11, 2016 | 17.56 | 17.58 | 16.74 | 17.10 | 3,410,750 | -0.73(-4.09%) |
Oct 10, 2016 | 17.67 | 18.06 | 17.44 | 17.83 | 2,158,989 | -0.17(-0.97%) |
Oct 07, 2016 | 18.32 | 18.37 | 17.50 | 18.01 | 4,696,726 | -0.40(-2.16%) |
Oct 06, 2016 | 19.27 | 19.36 | 18.40 | 18.40 | 3,043,519 | -0.81(-4.23%) |
Oct 05, 2016 | 19.17 | 19.39 | 18.94 | 19.22 | 3,254,984 | +0.35(+1.85%) |
Oct 04, 2016 | 18.89 | 19.68 | 18.69 | 18.87 | 2,615,107 | +0.12(+0.62%) |
Oct 03, 2016 | 18.74 | 18.84 | 18.38 | 18.75 | 1,569,055 | -0.02(-0.13%) |
Sep 30, 2016 | 18.21 | 18.81 | 17.77 | 18.78 | 2,411,080 | +0.55(+3.00%) |
Sep 29, 2016 | 18.97 | 19.10 | 17.95 | 18.23 | 3,786,251 | -0.94(-4.89%) |
Sep 28, 2016 | 18.60 | 19.32 | 18.49 | 19.17 | 3,820,216 | +0.56(+3.03%) |
Sep 27, 2016 | 18.25 | 18.65 | 18.19 | 18.60 | 2,172,450 | +0.22(+1.22%) |
Sep 26, 2016 | 19.00 | 19.12 | 18.35 | 18.38 | 2,310,429 | -0.57(-3.02%) |
Sep 23, 2016 | 18.69 | 19.16 | 18.54 | 18.95 | 2,332,812 | +0.12(+0.66%) |
Sep 22, 2016 | 18.40 | 18.88 | 18.19 | 18.83 | 3,686,757 | +0.74(+4.08%) |
Sep 21, 2016 | 18.16 | 18.38 | 17.80 | 18.09 | 4,705,893 | -0.02(-0.09%) |
Sep 20, 2016 | 19.55 | 19.67 | 18.05 | 18.11 | 5,578,308 | -1.54(-7.85%) |
Sep 19, 2016 | 18.98 | 19.83 | 18.76 | 19.65 | 5,575,811 | +0.80(+4.22%) |
Sep 16, 2016 | 18.61 | 19.25 | 18.61 | 18.85 | 4,392,565 | +0.03(+0.18%) |
Sep 15, 2016 | 18.08 | 19.16 | 18.01 | 18.82 | 4,383,791 | +0.74(+4.08%) |
Sep 14, 2016 | 19.23 | 19.30 | 17.93 | 18.08 | 4,561,793 | -1.20(-6.24%) |
Sep 13, 2016 | 18.98 | 19.66 | 18.86 | 19.28 | 4,124,430 | +0.21(+1.09%) |
Sep 12, 2016 | 17.75 | 19.28 | 17.75 | 19.08 | 5,246,574 | +1.26(+7.08%) |
Sep 09, 2016 | 18.25 | 18.36 | 17.67 | 17.82 | 3,760,467 | -1.22(-6.41%) |
Sep 08, 2016 | 18.19 | 19.13 | 18.19 | 19.04 | 2,851,586 | +0.93(+5.13%) |
Sep 07, 2016 | 17.97 | 18.25 | 17.78 | 18.11 | 1,732,235 | +0.22(+1.21%) |
Sep 06, 2016 | 17.58 | 17.92 | 17.45 | 17.89 | 2,016,799 | +0.44(+2.52%) |
Sep 02, 2016 | 17.75 | 17.45 | 17.45 | 17.45 | 2,077,007 | -0.12(-0.71%) |
Sep 01, 2016 | 18.07 | 18.22 | 17.19 | 17.58 | 2,957,978 | -0.59(-3.24%) |
Aug 31, 2016 | 18.26 | 18.40 | 17.89 | 18.16 | 2,128,475 | -0.14(-0.77%) |
Aug 30, 2016 | 18.34 | 18.47 | 17.89 | 18.31 | 1,625,815 | -0.07(-0.41%) |
Aug 29, 2016 | 18.26 | 18.60 | 18.12 | 18.38 | 1,816,409 | +0.12(+0.68%) |
Aug 26, 2016 | 18.50 | 18.66 | 18.00 | 18.26 | 2,614,322 | -0.16(-0.86%) |
Aug 25, 2016 | 19.26 | 19.26 | 18.32 | 18.41 | 2,750,880 | -0.85(-4.43%) |
Aug 24, 2016 | 19.02 | 19.39 | 18.89 | 19.27 | 1,490,834 | +0.23(+1.22%) |
Aug 23, 2016 | 18.76 | 19.18 | 18.67 | 19.04 | 1,303,139 | +0.26(+1.37%) |
Aug 22, 2016 | 18.97 | 19.14 | 18.41 | 18.78 | 2,247,449 | -0.36(-1.86%) |
Aug 19, 2016 | 19.21 | 19.37 | 19.02 | 19.13 | 1,480,360 | -0.22(-1.16%) |
Aug 18, 2016 | 19.74 | 19.76 | 19.24 | 19.36 | 2,035,394 | -0.34(-1.73%) |
Aug 17, 2016 | 19.28 | 19.72 | 19.13 | 19.70 | 2,448,657 | +0.41(+2.15%) |
Aug 16, 2016 | 19.28 | 19.45 | 19.10 | 19.28 | 1,524,646 | -0.02(-0.09%) |
Aug 15, 2016 | 19.25 | 19.49 | 18.92 | 19.30 | 2,241,265 | +0.12(+0.65%) |
Aug 12, 2016 | 18.93 | 19.34 | 18.74 | 19.18 | 2,460,434 | +0.31(+1.63%) |
Aug 11, 2016 | 18.32 | 18.97 | 18.19 | 18.87 | 3,363,346 | +0.65(+3.55%) |
Aug 10, 2016 | 18.64 | 18.99 | 18.08 | 18.22 | 4,065,367 | -0.37(-2.01%) |
Aug 09, 2016 | 19.08 | 19.23 | 18.45 | 18.60 | 3,050,143 | -0.48(-2.52%) |
Aug 08, 2016 | 18.86 | 19.36 | 18.83 | 19.08 | 2,316,543 | +0.07(+0.39%) |
Aug 05, 2016 | 18.55 | 19.18 | 18.50 | 19.00 | 2,284,926 | +0.45(+2.41%) |
Aug 04, 2016 | 19.58 | 19.75 | 18.53 | 18.55 | 3,206,207 | -1.08(-5.50%) |
Aug 03, 2016 | 18.52 | 19.67 | 18.39 | 19.63 | 4,238,771 | +1.02(+5.50%) |
Aug 02, 2016 | 18.49 | 19.10 | 18.14 | 18.61 | 3,028,570 | +0.30(+1.65%) |
Aug 01, 2016 | 17.82 | 18.62 | 17.65 | 18.31 | 4,274,097 | +0.02(+0.13%) |
Jul 29, 2016 | 17.97 | 18.29 | 16.84 | 18.28 | 3,950,160 | +0.45(+2.52%) |
Jul 28, 2016 | 17.74 | 18.04 | 17.45 | 17.83 | 2,317,869 | +0.07(+0.41%) |
Jul 27, 2016 | 18.73 | 18.91 | 17.72 | 17.76 | 2,703,247 | -0.91(-4.87%) |
Jul 26, 2016 | 18.02 | 18.76 | 17.87 | 18.67 | 2,475,492 | +0.67(+3.73%) |
Jul 25, 2016 | 18.01 | 18.04 | 17.65 | 18.00 | 3,341,527 | -0.05(-0.27%) |
Jul 22, 2016 | 18.17 | 18.17 | 17.68 | 18.05 | 2,026,366 | -0.12(-0.68%) |
Jul 21, 2016 | 18.12 | 18.61 | 18.08 | 18.17 | 1,942,801 | -0.24(-1.29%) |
Jul 20, 2016 | 18.54 | 18.54 | 18.22 | 18.41 | 1,820,467 | -0.11(-0.57%) |
Jul 19, 2016 | 18.29 | 18.65 | 18.23 | 18.51 | 1,949,947 | +0.24(+1.30%) |
Jul 18, 2016 | 17.95 | 18.31 | 17.75 | 18.28 | 2,124,072 | +0.29(+1.59%) |
Jul 15, 2016 | 18.04 | 18.17 | 17.78 | 17.99 | 3,612,225 | +0.13(+0.73%) |
Jul 14, 2016 | 18.01 | 18.01 | 17.47 | 17.86 | 3,255,867 | +0.22(+1.25%) |
Jul 13, 2016 | 18.05 | 18.23 | 17.49 | 17.64 | 5,006,718 | -0.68(-3.71%) |
Jul 12, 2016 | 18.13 | 18.47 | 17.87 | 18.32 | 2,378,460 | +0.38(+2.10%) |
Jul 11, 2016 | 17.78 | 18.12 | 17.62 | 17.94 | 3,580,685 | +0.01(+0.05%) |
Jul 08, 2016 | 17.82 | 17.97 | 17.74 | 17.93 | 4,899,750 | +0.19(+1.06%) |
Jul 07, 2016 | 18.60 | 19.10 | 17.68 | 17.74 | 3,330,010 | -0.73(-3.94%) |
Jul 06, 2016 | 18.92 | 19.01 | 18.13 | 18.47 | 4,286,227 | -0.65(-3.38%) |
Jul 05, 2016 | 19.79 | 19.87 | 18.90 | 19.12 | 3,087,906 | -0.57(-2.91%) |
Jul 01, 2016 | 19.44 | 19.69 | 19.69 | 19.69 | 2,365,235 | +0.23(+1.18%) |
Jun 30, 2016 | 19.27 | 19.50 | 18.62 | 19.46 | 3,225,794 | +0.17(+0.89%) |
Jun 29, 2016 | 18.82 | 19.57 | 18.73 | 19.29 | 4,320,578 | +0.23(+1.20%) |
Jun 28, 2016 | 18.73 | 19.14 | 18.28 | 19.06 | 2,747,433 | +0.89(+4.91%) |
Jun 27, 2016 | 18.95 | 19.07 | 17.90 | 18.17 | 2,393,409 | -0.95(-4.97%) |
Jun 24, 2016 | 19.18 | 19.48 | 18.96 | 19.12 | 1,918,850 | -0.76(-3.83%) |
Jun 23, 2016 | 19.48 | 19.89 | 19.37 | 19.88 | 2,192,890 | +0.65(+3.36%) |
Jun 22, 2016 | 19.43 | 19.57 | 19.06 | 19.23 | 2,279,402 | -0.25(-1.26%) |
Jun 21, 2016 | 19.27 | 19.54 | 18.74 | 19.48 | 1,938,932 | +0.24(+1.23%) |
Jun 20, 2016 | 19.87 | 20.28 | 19.23 | 19.24 | 3,002,324 | -0.53(-2.69%) |
Jun 17, 2016 | 19.86 | 20.13 | 19.61 | 19.77 | 3,431,279 | -0.01(-0.04%) |
Jun 16, 2016 | 19.48 | 19.86 | 19.33 | 19.78 | 1,623,345 | +0.16(+0.79%) |
Jun 15, 2016 | 19.43 | 20.18 | 19.10 | 19.63 | 2,877,612 | -0.11(-0.54%) |
Jun 14, 2016 | 19.88 | 20.32 | 19.34 | 19.73 | 2,752,822 | -0.29(-1.43%) |
Jun 13, 2016 | 20.67 | 20.82 | 19.95 | 20.02 | 2,716,211 | -0.74(-3.59%) |
Jun 10, 2016 | 20.82 | 21.03 | 20.62 | 20.76 | 1,672,000 | -0.38(-1.78%) |
Jun 09, 2016 | 21.37 | 21.43 | 20.72 | 21.14 | 2,529,531 | -0.46(-2.12%) |
Jun 08, 2016 | 22.43 | 22.43 | 21.50 | 21.60 | 2,111,977 | -0.65(-2.91%) |
Jun 07, 2016 | 21.87 | 22.45 | 21.69 | 22.25 | 2,076,382 | +0.43(+1.99%) |
Jun 06, 2016 | 22.01 | 22.11 | 21.49 | 21.81 | 2,094,204 | -0.14(-0.63%) |
Jun 03, 2016 | 22.61 | 22.61 | 21.75 | 21.95 | 1,902,066 | -0.61(-2.72%) |
Jun 02, 2016 | 22.47 | 23.15 | 22.11 | 22.56 | 2,423,751 | +0.02(+0.07%) |
Jun 01, 2016 | 21.58 | 22.58 | 21.51 | 22.55 | 1,958,713 | +0.97(+4.47%) |
May 31, 2016 | 21.83 | 22.23 | 21.29 | 21.58 | 2,187,079 | -0.24(-1.09%) |
May 27, 2016 | 21.69 | 21.82 | 21.82 | 21.82 | 1,415,255 | +0.13(+0.60%) |
May 26, 2016 | 22.42 | 22.44 | 21.42 | 21.69 | 3,517,373 | -0.54(-2.43%) |
May 25, 2016 | 23.01 | 23.16 | 21.89 | 22.23 | 2,373,708 | -0.64(-2.79%) |
May 24, 2016 | 22.47 | 22.88 | 22.14 | 22.87 | 1,576,079 | +0.61(+2.72%) |
May 23, 2016 | 22.63 | 22.98 | 22.24 | 22.26 | 1,242,146 | -0.52(-2.26%) |
May 20, 2016 | 22.67 | 22.80 | 22.29 | 22.78 | 1,372,067 | +0.24(+1.05%) |
May 19, 2016 | 23.15 | 23.91 | 22.32 | 22.54 | 1,746,559 | -0.81(-3.47%) |
May 18, 2016 | 22.83 | 23.87 | 22.83 | 23.35 | 1,906,913 | +0.55(+2.41%) |
May 17, 2016 | 22.79 | 23.44 | 22.67 | 22.80 | 1,690,639 | -0.05(-0.21%) |
May 16, 2016 | 23.37 | 23.37 | 22.24 | 22.85 | 2,053,124 | -0.34(-1.45%) |
May 13, 2016 | 23.10 | 23.63 | 22.78 | 23.19 | 1,406,583 | +0.09(+0.39%) |
May 12, 2016 | 24.29 | 24.51 | 22.99 | 23.10 | 2,333,203 | -1.14(-4.69%) |
May 11, 2016 | 23.55 | 24.41 | 23.30 | 24.23 | 1,903,085 | +0.61(+2.60%) |
May 10, 2016 | 23.48 | 23.93 | 23.02 | 23.62 | 2,183,334 | +0.37(+1.60%) |
May 09, 2016 | 23.60 | 23.60 | 22.62 | 23.25 | 1,639,708 | -0.72(-3.01%) |
May 06, 2016 | 23.69 | 24.64 | 23.64 | 23.97 | 1,074,347 | +0.11(+0.44%) |
May 05, 2016 | 24.29 | 24.54 | 23.63 | 23.86 | 1,945,752 | -0.26(-1.07%) |
May 04, 2016 | 25.03 | 25.39 | 23.76 | 24.12 | 2,121,896 | -1.25(-4.92%) |
May 03, 2016 | 25.72 | 26.00 | 25.15 | 25.37 | 1,632,587 | -0.75(-2.88%) |