Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 18.98 | 19.06 | 18.96 | 19.04 | 7,755,025 | +0.05(+0.29%) |
Apr 27, 2017 | 18.87 | 18.98 | 18.74 | 18.98 | 8,916,592 | +0.19(+1.02%) |
Apr 26, 2017 | 18.80 | 18.99 | 18.76 | 18.79 | 7,344,364 | -0.17(-0.91%) |
Apr 25, 2017 | 18.92 | 18.99 | 18.85 | 18.96 | 6,060,060 | +0.16(+0.87%) |
Apr 24, 2017 | 18.73 | 18.85 | 18.70 | 18.80 | 11,608,363 | +0.44(+2.38%) |
Apr 21, 2017 | 18.40 | 18.45 | 18.23 | 18.36 | 6,687,955 | +0.03(+0.15%) |
Apr 20, 2017 | 18.18 | 18.38 | 18.13 | 18.34 | 7,307,953 | +0.29(+1.62%) |
Apr 19, 2017 | 18.34 | 18.35 | 17.95 | 18.04 | 10,916,793 | -0.20(-1.10%) |
Apr 18, 2017 | 18.34 | 18.42 | 18.22 | 18.24 | 9,263,008 | -0.30(-1.62%) |
Apr 17, 2017 | 18.34 | 18.58 | 18.34 | 18.55 | 8,582,637 | +0.26(+1.40%) |
Apr 13, 2017 | 18.28 | 18.42 | 18.25 | 18.29 | 7,776,827 | +0.07(+0.40%) |
Apr 12, 2017 | 18.39 | 18.40 | 18.01 | 18.22 | 27,629,924 | -0.28(-1.53%) |
Apr 11, 2017 | 18.49 | 18.53 | 18.36 | 18.50 | 9,048,735 | +0.17(+0.95%) |
Apr 10, 2017 | 18.43 | 18.45 | 18.32 | 18.33 | 13,429,454 | -0.46(-2.43%) |
Apr 07, 2017 | 18.88 | 18.96 | 18.76 | 18.78 | 17,015,952 | -0.62(-3.20%) |
Apr 06, 2017 | 19.44 | 19.51 | 19.39 | 19.40 | 5,308,804 | -0.02(-0.09%) |
Apr 05, 2017 | 19.52 | 19.61 | 19.40 | 19.42 | 11,387,651 | +0.15(+0.76%) |
Apr 04, 2017 | 19.11 | 19.31 | 19.07 | 19.27 | 9,065,393 | +0.19(+1.00%) |
Apr 03, 2017 | 18.93 | 19.09 | 18.91 | 19.08 | 5,563,755 | +0.24(+1.26%) |
Mar 31, 2017 | 18.92 | 18.98 | 18.83 | 18.85 | 6,881,719 | -0.32(-1.66%) |
Mar 30, 2017 | 19.18 | 19.22 | 19.12 | 19.17 | 5,989,209 | +0.15(+0.77%) |
Mar 29, 2017 | 18.96 | 19.04 | 18.87 | 19.02 | 4,943,846 | +0.03(+0.14%) |
Mar 28, 2017 | 18.92 | 19.07 | 18.86 | 18.99 | 5,962,557 | +0.08(+0.43%) |
Mar 27, 2017 | 18.76 | 18.97 | 18.70 | 18.91 | 6,588,872 | -0.19(-1.00%) |
Mar 24, 2017 | 19.09 | 19.13 | 18.99 | 19.10 | 5,788,257 | +0.12(+0.62%) |
Mar 23, 2017 | 18.96 | 19.07 | 18.89 | 18.98 | 6,230,610 | -0.07(-0.38%) |
Mar 22, 2017 | 18.81 | 19.09 | 18.73 | 19.06 | 8,430,789 | +0.06(+0.34%) |
Mar 21, 2017 | 19.19 | 19.33 | 18.93 | 18.99 | 16,231,246 | -0.03(-0.14%) |
Mar 20, 2017 | 18.86 | 19.04 | 18.85 | 19.02 | 11,636,748 | -0.03(-0.15%) |
Mar 17, 2017 | 18.85 | 19.07 | 18.69 | 19.05 | 10,801,414 | +0.42(+2.25%) |
Mar 16, 2017 | 18.54 | 18.68 | 18.50 | 18.63 | 12,009,351 | +0.20(+1.09%) |
Mar 15, 2017 | 17.96 | 18.49 | 17.93 | 18.43 | 22,391,072 | +0.55(+3.06%) |
Mar 14, 2017 | 17.89 | 18.00 | 17.83 | 17.88 | 10,091,522 | -0.26(-1.41%) |
Mar 13, 2017 | 17.94 | 18.17 | 17.93 | 18.14 | 12,032,158 | +0.36(+2.00%) |
Mar 10, 2017 | 17.82 | 17.82 | 17.71 | 17.78 | 10,091,034 | +0.15(+0.83%) |
Mar 09, 2017 | 17.76 | 17.77 | 17.51 | 17.63 | 19,381,434 | -0.21(-1.18%) |
Mar 08, 2017 | 18.29 | 18.32 | 17.84 | 17.84 | 11,543,942 | -0.46(-2.54%) |
Mar 07, 2017 | 18.42 | 18.44 | 18.28 | 18.31 | 10,317,861 | -0.25(-1.33%) |
Mar 06, 2017 | 18.76 | 18.76 | 18.51 | 18.55 | 8,804,483 | -0.19(-1.02%) |
Mar 03, 2017 | 18.53 | 18.78 | 18.49 | 18.75 | 9,321,083 | +0.36(+1.93%) |
Mar 02, 2017 | 18.56 | 18.66 | 18.38 | 18.39 | 10,305,569 | -0.37(-1.99%) |
Mar 01, 2017 | 18.65 | 18.77 | 18.63 | 18.76 | 11,464,388 | +0.37(+2.03%) |
Feb 28, 2017 | 18.59 | 18.61 | 18.36 | 18.39 | 15,255,940 | -0.38(-2.04%) |
Feb 27, 2017 | 18.97 | 18.97 | 18.76 | 18.77 | 5,733,326 | -0.13(-0.68%) |
Feb 24, 2017 | 19.03 | 19.04 | 18.87 | 18.90 | 9,552,450 | -0.38(-1.99%) |
Feb 23, 2017 | 19.39 | 19.44 | 19.24 | 19.28 | 4,877,225 | +0.05(+0.28%) |
Feb 22, 2017 | 19.18 | 19.30 | 19.17 | 19.23 | 10,299,492 | -0.33(-1.68%) |
Feb 21, 2017 | 19.52 | 19.58 | 19.41 | 19.56 | 10,195,800 | +0.21(+1.08%) |
Feb 17, 2017 | 19.35 | 19.35 | 19.35 | 0 | -0.34(-1.71%) | |
Feb 16, 2017 | 19.73 | 19.76 | 19.64 | 19.69 | 5,402,495 | -0.03(-0.14%) |
Feb 15, 2017 | 19.71 | 19.79 | 19.67 | 19.71 | 7,906,985 | -0.10(-0.51%) |
Feb 14, 2017 | 19.85 | 19.86 | 19.64 | 19.81 | 6,081,769 | +0.03(+0.14%) |
Feb 13, 2017 | 19.73 | 19.81 | 19.69 | 19.79 | 3,367,567 | -0.03(-0.14%) |
Feb 10, 2017 | 19.66 | 19.82 | 19.60 | 19.81 | 7,621,770 | +0.23(+1.16%) |
Feb 09, 2017 | 19.57 | 19.60 | 19.53 | 19.58 | 3,825,519 | +0.02(+0.09%) |
Feb 08, 2017 | 19.57 | 19.64 | 19.47 | 19.57 | 7,864,664 | -0.10(-0.51%) |
Feb 07, 2017 | 19.71 | 19.78 | 19.66 | 19.67 | 4,625,952 | -0.12(-0.60%) |
Feb 06, 2017 | 19.82 | 19.84 | 19.71 | 19.79 | 5,415,837 | -0.09(-0.46%) |
Feb 03, 2017 | 19.90 | 19.96 | 19.82 | 19.88 | 6,785,345 | +0.03(+0.14%) |
Feb 02, 2017 | 19.70 | 20.13 | 19.56 | 19.85 | 27,154,652 | +0.16(+0.79%) |
Feb 01, 2017 | 19.62 | 19.70 | 19.51 | 19.69 | 12,658,621 | +0.20(+1.03%) |
Jan 31, 2017 | 19.68 | 19.72 | 19.37 | 19.49 | 10,981,155 | -0.28(-1.43%) |
Jan 30, 2017 | 19.79 | 19.85 | 19.73 | 19.78 | 10,358,829 | -0.36(-1.77%) |
Jan 27, 2017 | 20.12 | 20.23 | 20.01 | 20.13 | 18,788,528 | +0.49(+2.51%) |
Jan 26, 2017 | 19.69 | 19.74 | 19.58 | 19.64 | 10,632,491 | +0.02(+0.09%) |
Jan 25, 2017 | 19.64 | 19.76 | 19.53 | 19.62 | 13,377,776 | +0.08(+0.42%) |
Jan 24, 2017 | 19.52 | 19.62 | 19.50 | 19.54 | 7,438,295 | +0.24(+1.23%) |
Jan 23, 2017 | 19.19 | 19.32 | 19.16 | 19.30 | 6,217,554 | +0.08(+0.43%) |
Jan 20, 2017 | 19.24 | 19.32 | 19.10 | 19.22 | 7,536,400 | +0.07(+0.38%) |
Jan 19, 2017 | 19.20 | 19.22 | 19.07 | 19.15 | 9,717,576 | -0.16(-0.85%) |
Jan 18, 2017 | 19.42 | 19.54 | 19.30 | 19.31 | 7,253,764 | -0.09(-0.47%) |
Jan 17, 2017 | 19.54 | 19.57 | 19.38 | 19.40 | 6,929,019 | -0.16(-0.79%) |
Jan 13, 2017 | 19.56 | 19.56 | 19.56 | 0 | -0.24(-1.20%) | |
Jan 12, 2017 | 19.76 | 19.83 | 19.73 | 19.79 | 6,397,555 | +0.00(+0.00%) |
Jan 11, 2017 | 19.47 | 19.87 | 19.37 | 19.79 | 14,184,213 | +0.21(+1.07%) |
Jan 10, 2017 | 19.72 | 19.75 | 19.50 | 19.58 | 5,813,073 | +0.04(+0.19%) |
Jan 09, 2017 | 19.52 | 19.65 | 19.48 | 19.55 | 8,129,977 | -0.07(-0.37%) |
Jan 06, 2017 | 19.65 | 19.74 | 19.60 | 19.62 | 6,003,368 | -0.14(-0.69%) |
Jan 05, 2017 | 19.68 | 19.78 | 19.52 | 19.76 | 10,145,821 | -0.08(-0.41%) |
Jan 04, 2017 | 19.67 | 19.89 | 19.65 | 19.84 | 8,880,166 | +0.13(+0.65%) |
Jan 03, 2017 | 19.89 | 20.00 | 19.56 | 19.71 | 17,437,108 | +0.36(+1.89%) |
Dec 30, 2016 | 19.35 | 19.35 | 19.35 | 0 | +0.05(+0.28%) | |
Dec 29, 2016 | 19.22 | 19.39 | 19.20 | 19.29 | 8,532,692 | +0.13(+0.67%) |
Dec 28, 2016 | 19.17 | 19.27 | 19.14 | 19.17 | 5,475,871 | +0.05(+0.26%) |
Dec 27, 2016 | 18.98 | 19.17 | 18.98 | 19.12 | 10,989,309 | +0.35(+1.85%) |
Dec 23, 2016 | 18.77 | 18.77 | 18.77 | 0 | +0.01(+0.05%) | |
Dec 22, 2016 | 18.81 | 18.85 | 18.74 | 18.76 | 9,480,692 | -0.11(-0.58%) |
Dec 21, 2016 | 19.13 | 19.17 | 18.86 | 18.87 | 7,254,526 | -0.21(-1.10%) |
Dec 20, 2016 | 19.02 | 19.11 | 19.00 | 19.08 | 11,702,023 | +0.27(+1.45%) |
Dec 19, 2016 | 19.03 | 19.03 | 18.78 | 18.81 | 9,582,723 | -0.12(-0.66%) |
Dec 16, 2016 | 19.06 | 19.18 | 18.75 | 18.93 | 15,139,951 | -0.19(-0.99%) |
Dec 15, 2016 | 18.90 | 19.20 | 18.87 | 19.12 | 14,712,546 | +0.44(+2.35%) |
Dec 14, 2016 | 19.16 | 19.31 | 18.65 | 18.68 | 30,889,724 | -0.90(-4.58%) |
Dec 13, 2016 | 19.37 | 19.73 | 19.35 | 19.58 | 21,465,830 | +0.35(+1.82%) |
Dec 12, 2016 | 19.19 | 19.40 | 19.14 | 19.23 | 25,284,248 | +0.36(+1.90%) |
Dec 09, 2016 | 18.68 | 18.88 | 18.65 | 18.87 | 14,741,445 | +0.07(+0.38%) |
Dec 08, 2016 | 18.47 | 18.84 | 18.45 | 18.79 | 19,736,364 | +0.42(+2.29%) |
Dec 07, 2016 | 18.10 | 18.39 | 18.08 | 18.37 | 12,706,111 | +0.20(+1.09%) |
Dec 06, 2016 | 18.06 | 18.19 | 18.03 | 18.18 | 10,942,283 | +0.10(+0.55%) |
Dec 05, 2016 | 18.01 | 18.24 | 18.01 | 18.08 | 12,944,428 | +0.28(+1.56%) |
Dec 02, 2016 | 17.67 | 17.85 | 17.66 | 17.80 | 9,728,499 | +0.13(+0.71%) |
Dec 01, 2016 | 17.72 | 17.76 | 17.60 | 17.67 | 10,639,132 | +0.08(+0.46%) |
Nov 30, 2016 | 17.36 | 17.66 | 17.35 | 17.59 | 28,009,262 | +0.60(+3.54%) |
Nov 29, 2016 | 17.05 | 17.07 | 16.92 | 16.99 | 9,499,904 | -0.18(-1.04%) |
Nov 28, 2016 | 17.24 | 17.37 | 17.14 | 17.17 | 17,595,258 | -0.04(-0.26%) |
Nov 25, 2016 | 17.30 | 17.31 | 17.18 | 17.22 | 6,284,020 | -0.10(-0.57%) |
Nov 23, 2016 | 17.31 | 17.31 | 17.31 | 0 | -0.03(-0.16%) | |
Nov 22, 2016 | 17.26 | 17.38 | 17.14 | 17.34 | 9,787,588 | +0.18(+1.05%) |
Nov 21, 2016 | 17.14 | 17.22 | 17.10 | 17.16 | 12,232,650 | +0.31(+1.86%) |
Nov 18, 2016 | 16.76 | 16.90 | 16.75 | 16.85 | 7,945,239 | +0.07(+0.43%) |
Nov 17, 2016 | 16.86 | 16.98 | 16.78 | 16.78 | 10,005,047 | +0.09(+0.54%) |
Nov 16, 2016 | 16.64 | 16.81 | 16.57 | 16.69 | 12,318,087 | -0.16(-0.96%) |
Nov 15, 2016 | 16.45 | 16.87 | 16.44 | 16.85 | 21,903,224 | +0.48(+2.96%) |
Nov 14, 2016 | 16.26 | 16.38 | 16.07 | 16.36 | 16,924,474 | -0.10(-0.60%) |
Nov 11, 2016 | 16.50 | 16.51 | 16.19 | 16.46 | 12,584,392 | -0.16(-0.97%) |
Nov 10, 2016 | 17.07 | 17.14 | 16.61 | 16.62 | 18,674,790 | -0.23(-1.38%) |
Nov 09, 2016 | 16.70 | 16.94 | 16.58 | 16.86 | 20,631,778 | +0.40(+2.45%) |
Nov 08, 2016 | 16.37 | 16.57 | 16.31 | 16.45 | 6,205,471 | -0.03(-0.16%) |
Nov 07, 2016 | 16.27 | 16.49 | 16.24 | 16.48 | 14,388,433 | +0.57(+3.55%) |
Nov 04, 2016 | 15.99 | 16.11 | 15.91 | 15.91 | 10,137,045 | -0.26(-1.61%) |
Nov 03, 2016 | 16.30 | 16.33 | 16.16 | 16.18 | 8,903,103 | -0.15(-0.93%) |
Nov 02, 2016 | 16.56 | 16.60 | 16.22 | 16.33 | 13,017,457 | -0.36(-2.15%) |
Nov 01, 2016 | 16.78 | 16.80 | 16.56 | 16.69 | 12,179,294 | +0.02(+0.11%) |
Oct 31, 2016 | 16.53 | 16.69 | 16.51 | 16.67 | 13,091,434 | +0.18(+1.09%) |
Oct 28, 2016 | 16.61 | 16.68 | 16.44 | 16.49 | 9,711,372 | -0.13(-0.76%) |
Oct 27, 2016 | 16.69 | 16.72 | 16.60 | 16.61 | 4,589,668 | +0.07(+0.43%) |
Oct 26, 2016 | 16.66 | 16.70 | 16.53 | 16.54 | 7,849,089 | -0.27(-1.60%) |
Oct 25, 2016 | 16.90 | 16.90 | 16.76 | 16.81 | 5,603,564 | +0.05(+0.32%) |
Oct 24, 2016 | 16.70 | 16.76 | 16.65 | 16.76 | 3,999,029 | +0.08(+0.48%) |
Oct 21, 2016 | 16.62 | 16.70 | 16.60 | 16.68 | 4,500,310 | +0.00(+0.00%) |
Oct 20, 2016 | 16.66 | 16.76 | 16.66 | 16.68 | 4,784,539 | -0.13(-0.75%) |
Oct 19, 2016 | 16.72 | 16.87 | 16.70 | 16.80 | 9,791,641 | +0.19(+1.13%) |
Oct 18, 2016 | 16.62 | 16.70 | 16.56 | 16.61 | 11,559,015 | +0.22(+1.31%) |
Oct 17, 2016 | 16.56 | 16.58 | 16.38 | 16.40 | 10,119,911 | -0.16(-0.98%) |
Oct 14, 2016 | 16.66 | 16.69 | 16.51 | 16.56 | 4,515,341 | -0.09(-0.54%) |
Oct 13, 2016 | 16.61 | 16.73 | 16.49 | 16.65 | 8,465,515 | -0.09(-0.54%) |
Oct 12, 2016 | 16.78 | 16.84 | 16.73 | 16.74 | 7,603,208 | -0.16(-0.96%) |
Oct 11, 2016 | 17.01 | 17.03 | 16.87 | 16.90 | 7,444,050 | -0.18(-1.05%) |
Oct 10, 2016 | 16.99 | 17.16 | 16.98 | 17.08 | 6,019,871 | +0.22(+1.28%) |
Oct 07, 2016 | 17.00 | 17.01 | 16.77 | 16.87 | 7,015,240 | -0.20(-1.16%) |
Oct 06, 2016 | 16.92 | 17.09 | 16.88 | 17.06 | 6,808,508 | +0.19(+1.12%) |
Oct 05, 2016 | 16.78 | 16.94 | 16.71 | 16.88 | 7,101,797 | +0.13(+0.75%) |
Oct 04, 2016 | 17.00 | 17.00 | 16.71 | 16.75 | 8,438,630 | -0.30(-1.79%) |
Oct 03, 2016 | 16.96 | 17.09 | 16.88 | 17.05 | 7,032,149 | +0.22(+1.33%) |
Sep 30, 2016 | 16.86 | 16.90 | 16.74 | 16.83 | 8,763,869 | +0.00(+0.00%) |
Sep 29, 2016 | 16.96 | 17.07 | 16.79 | 16.83 | 10,294,624 | -0.11(-0.64%) |
Sep 28, 2016 | 16.63 | 16.97 | 16.50 | 16.94 | 13,550,588 | +0.40(+2.44%) |
Sep 27, 2016 | 16.60 | 16.65 | 16.47 | 16.53 | 7,388,235 | -0.10(-0.59%) |
Sep 26, 2016 | 16.78 | 16.83 | 16.63 | 16.63 | 5,065,737 | -0.06(-0.38%) |
Sep 23, 2016 | 16.86 | 16.92 | 16.66 | 16.70 | 10,170,752 | -0.31(-1.85%) |
Sep 22, 2016 | 16.96 | 17.08 | 16.93 | 17.01 | 6,447,722 | +0.18(+1.07%) |
Sep 21, 2016 | 16.58 | 16.83 | 16.52 | 16.83 | 10,927,950 | +0.39(+2.35%) |
Sep 20, 2016 | 16.31 | 16.51 | 16.27 | 16.44 | 3,456,616 | +0.06(+0.38%) |
Sep 19, 2016 | 16.46 | 16.56 | 16.36 | 16.38 | 5,604,400 | +0.09(+0.55%) |
Sep 16, 2016 | 16.39 | 16.41 | 16.25 | 16.29 | 10,393,444 | -0.23(-1.41%) |
Sep 15, 2016 | 16.36 | 16.58 | 16.30 | 16.53 | 10,657,472 | +0.22(+1.38%) |
Sep 14, 2016 | 16.41 | 16.55 | 16.29 | 16.30 | 8,677,123 | -0.02(-0.11%) |
Sep 13, 2016 | 16.52 | 16.55 | 16.26 | 16.32 | 13,968,779 | -0.48(-2.88%) |
Sep 12, 2016 | 16.53 | 16.84 | 16.49 | 16.80 | 9,463,658 | +0.13(+0.75%) |
Sep 09, 2016 | 16.92 | 16.93 | 16.67 | 16.68 | 14,612,117 | -0.48(-2.77%) |
Sep 08, 2016 | 17.19 | 17.35 | 17.09 | 17.15 | 9,223,474 | -0.01(-0.05%) |
Sep 07, 2016 | 17.21 | 17.21 | 17.05 | 17.16 | 6,659,901 | +0.10(+0.58%) |
Sep 06, 2016 | 16.92 | 17.14 | 16.88 | 17.06 | 13,970,668 | +0.42(+2.53%) |
Sep 02, 2016 | 16.56 | 16.64 | 16.64 | 16.64 | 7,698,572 | +0.37(+2.26%) |
Sep 01, 2016 | 16.26 | 16.35 | 16.15 | 16.27 | 8,056,557 | +0.02(+0.11%) |
Aug 31, 2016 | 16.38 | 16.38 | 16.20 | 16.26 | 8,867,525 | -0.21(-1.25%) |
Aug 30, 2016 | 16.61 | 16.66 | 16.44 | 16.46 | 5,549,471 | -0.08(-0.49%) |
Aug 29, 2016 | 16.38 | 16.56 | 16.37 | 16.54 | 5,127,379 | +0.07(+0.44%) |
Aug 26, 2016 | 16.57 | 16.82 | 16.40 | 16.47 | 11,862,650 | -0.18(-1.08%) |
Aug 25, 2016 | 16.55 | 16.66 | 16.52 | 16.65 | 5,861,034 | +0.08(+0.49%) |
Aug 24, 2016 | 16.54 | 16.61 | 16.46 | 16.57 | 7,997,079 | -0.15(-0.91%) |
Aug 23, 2016 | 16.70 | 16.86 | 16.67 | 16.72 | 7,869,493 | +0.14(+0.87%) |
Aug 22, 2016 | 16.62 | 16.71 | 16.56 | 16.58 | 8,350,846 | -0.17(-1.02%) |
Aug 19, 2016 | 16.82 | 16.82 | 16.71 | 16.75 | 6,838,855 | -0.18(-1.06%) |
Aug 18, 2016 | 16.86 | 17.01 | 16.81 | 16.93 | 7,415,536 | -0.03(-0.16%) |
Aug 17, 2016 | 16.88 | 16.98 | 16.74 | 16.96 | 6,327,225 | -0.01(-0.05%) |
Aug 16, 2016 | 16.91 | 17.00 | 16.82 | 16.96 | 6,074,371 | -0.04(-0.26%) |
Aug 15, 2016 | 16.91 | 17.03 | 16.88 | 17.01 | 9,717,362 | +0.39(+2.32%) |
Aug 12, 2016 | 16.65 | 16.68 | 16.53 | 16.62 | 6,831,204 | -0.05(-0.32%) |
Aug 11, 2016 | 16.46 | 16.69 | 16.44 | 16.68 | 12,286,082 | +0.32(+1.97%) |
Aug 10, 2016 | 16.63 | 16.70 | 16.34 | 16.35 | 10,749,794 | -0.20(-1.19%) |
Aug 09, 2016 | 16.51 | 16.66 | 16.50 | 16.55 | 5,753,643 | +0.02(+0.11%) |
Aug 08, 2016 | 16.53 | 16.61 | 16.51 | 16.53 | 6,466,862 | +0.18(+1.10%) |
Aug 05, 2016 | 16.21 | 16.35 | 16.19 | 16.35 | 6,350,362 | +0.09(+0.55%) |
Aug 04, 2016 | 15.91 | 16.27 | 15.90 | 16.26 | 9,959,422 | +0.26(+1.63%) |
Aug 03, 2016 | 15.61 | 16.04 | 15.59 | 16.00 | 14,112,042 | +0.34(+2.18%) |
Aug 02, 2016 | 15.88 | 15.91 | 15.58 | 15.66 | 6,368,677 | -0.12(-0.74%) |
Aug 01, 2016 | 16.07 | 16.09 | 15.77 | 15.78 | 13,336,823 | -0.39(-2.44%) |
Jul 29, 2016 | 16.02 | 16.22 | 15.91 | 16.18 | 9,131,896 | +0.13(+0.78%) |
Jul 28, 2016 | 16.04 | 16.07 | 15.91 | 16.05 | 4,828,673 | +0.07(+0.45%) |
Jul 27, 2016 | 16.07 | 16.11 | 15.81 | 15.98 | 8,410,777 | -0.07(-0.45%) |
Jul 26, 2016 | 15.83 | 16.05 | 15.82 | 16.05 | 6,690,361 | +0.09(+0.56%) |
Jul 25, 2016 | 16.18 | 16.18 | 15.93 | 15.96 | 10,436,904 | -0.28(-1.71%) |
Jul 22, 2016 | 16.18 | 16.26 | 16.12 | 16.24 | 4,316,580 | +0.08(+0.50%) |
Jul 21, 2016 | 16.34 | 16.37 | 16.15 | 16.16 | 5,541,005 | -0.13(-0.83%) |
Jul 20, 2016 | 16.13 | 16.36 | 16.10 | 16.29 | 5,696,346 | +0.08(+0.50%) |
Jul 19, 2016 | 16.49 | 16.52 | 16.17 | 16.21 | 10,352,441 | -0.37(-2.22%) |
Jul 18, 2016 | 16.35 | 16.58 | 16.34 | 16.58 | 6,851,701 | +0.15(+0.93%) |
Jul 15, 2016 | 16.45 | 16.47 | 16.29 | 16.43 | 6,441,291 | -0.07(-0.44%) |
Jul 14, 2016 | 16.35 | 16.53 | 16.34 | 16.50 | 12,688,920 | +0.30(+1.83%) |
Jul 13, 2016 | 16.31 | 16.34 | 16.05 | 16.20 | 10,181,924 | -0.11(-0.66%) |
Jul 12, 2016 | 16.19 | 16.36 | 16.16 | 16.31 | 11,416,195 | +0.39(+2.48%) |
Jul 11, 2016 | 15.93 | 16.03 | 15.89 | 15.91 | 5,817,818 | +0.07(+0.45%) |
Jul 08, 2016 | 15.68 | 15.87 | 15.39 | 15.84 | 12,513,410 | +0.46(+2.97%) |
Jul 07, 2016 | 15.77 | 15.82 | 15.35 | 15.39 | 12,672,963 | -0.32(-2.06%) |
Jul 06, 2016 | 15.39 | 15.73 | 15.38 | 15.71 | 7,683,878 | +0.12(+0.75%) |
Jul 05, 2016 | 15.62 | 15.65 | 15.50 | 15.59 | 11,959,376 | -0.27(-1.70%) |
Jul 01, 2016 | 15.72 | 15.86 | 15.86 | 15.86 | 8,659,305 | +0.23(+1.49%) |
Jun 30, 2016 | 15.51 | 15.74 | 15.48 | 15.63 | 11,882,357 | -0.03(-0.17%) |
Jun 29, 2016 | 15.48 | 15.72 | 15.47 | 15.65 | 13,518,362 | +0.33(+2.17%) |
Jun 28, 2016 | 15.13 | 15.33 | 15.08 | 15.32 | 16,763,486 | +0.49(+3.33%) |
Jun 27, 2016 | 14.95 | 14.97 | 14.69 | 14.83 | 12,026,890 | -0.21(-1.37%) |
Jun 24, 2016 | 15.12 | 15.39 | 15.02 | 15.04 | 29,625,950 | -0.97(-6.05%) |
Jun 23, 2016 | 15.68 | 16.01 | 15.65 | 16.00 | 21,410,828 | +0.60(+3.90%) |
Jun 22, 2016 | 15.64 | 15.71 | 15.39 | 15.40 | 14,075,325 | -0.40(-2.55%) |
Jun 21, 2016 | 15.59 | 15.89 | 15.55 | 15.81 | 6,965,553 | +0.10(+0.63%) |
Jun 20, 2016 | 15.67 | 15.78 | 15.64 | 15.71 | 15,078,102 | +0.33(+2.16%) |
Jun 17, 2016 | 15.31 | 15.42 | 15.20 | 15.38 | 16,135,809 | +0.32(+2.15%) |
Jun 16, 2016 | 15.00 | 15.18 | 14.82 | 15.05 | 13,283,326 | -0.21(-1.35%) |
Jun 15, 2016 | 15.18 | 15.43 | 15.16 | 15.26 | 12,682,430 | +0.17(+1.13%) |
Jun 14, 2016 | 15.12 | 15.21 | 14.93 | 15.09 | 21,429,880 | -0.13(-0.88%) |
Jun 13, 2016 | 15.22 | 15.41 | 15.22 | 15.22 | 9,091,429 | -0.19(-1.22%) |
Jun 10, 2016 | 15.66 | 15.66 | 15.40 | 15.41 | 15,998,456 | -0.54(-3.37%) |
Jun 09, 2016 | 15.98 | 16.04 | 15.90 | 15.95 | 12,249,044 | -0.31(-1.93%) |
Jun 08, 2016 | 16.14 | 16.27 | 16.09 | 16.26 | 8,931,262 | +0.25(+1.57%) |
Jun 07, 2016 | 15.82 | 16.03 | 15.81 | 16.01 | 11,704,970 | +0.37(+2.35%) |
Jun 06, 2016 | 15.53 | 15.65 | 15.43 | 15.65 | 10,656,617 | +0.33(+2.17%) |
Jun 03, 2016 | 15.14 | 15.41 | 15.06 | 15.31 | 13,835,986 | +0.27(+1.79%) |
Jun 02, 2016 | 14.77 | 15.09 | 14.75 | 15.04 | 7,395,640 | +0.06(+0.42%) |
Jun 01, 2016 | 14.95 | 15.11 | 14.88 | 14.98 | 9,196,626 | -0.11(-0.71%) |
May 31, 2016 | 15.39 | 15.50 | 15.05 | 15.09 | 15,517,900 | -0.38(-2.44%) |
May 27, 2016 | 15.39 | 15.47 | 15.47 | 15.47 | 4,972,984 | +0.07(+0.47%) |
May 26, 2016 | 15.58 | 15.63 | 15.34 | 15.39 | 6,396,926 | +0.01(+0.06%) |
May 25, 2016 | 15.37 | 15.41 | 15.22 | 15.39 | 13,590,609 | +0.33(+2.20%) |
May 24, 2016 | 14.98 | 15.07 | 14.95 | 15.05 | 7,204,359 | +0.13(+0.84%) |
May 23, 2016 | 14.75 | 14.97 | 14.72 | 14.93 | 6,234,637 | -0.09(-0.60%) |
May 20, 2016 | 15.04 | 15.09 | 14.91 | 15.02 | 6,976,038 | -0.01(-0.06%) |
May 19, 2016 | 15.07 | 15.09 | 14.89 | 15.03 | 17,780,984 | -0.21(-1.35%) |
May 18, 2016 | 15.50 | 15.60 | 15.21 | 15.23 | 18,134,770 | -0.38(-2.41%) |
May 17, 2016 | 15.44 | 15.72 | 15.42 | 15.61 | 7,286,608 | -0.01(-0.06%) |
May 16, 2016 | 15.70 | 15.80 | 15.55 | 15.62 | 11,802,683 | +0.30(+1.99%) |
May 13, 2016 | 15.34 | 15.50 | 15.29 | 15.31 | 9,752,791 | -0.18(-1.16%) |
May 12, 2016 | 15.54 | 15.59 | 15.24 | 15.49 | 6,727,382 | +0.07(+0.47%) |
May 11, 2016 | 15.22 | 15.53 | 15.16 | 15.42 | 13,182,905 | +0.28(+1.84%) |
May 10, 2016 | 14.91 | 15.17 | 14.90 | 15.14 | 13,458,649 | +0.31(+2.12%) |
May 09, 2016 | 15.13 | 15.13 | 14.81 | 14.83 | 9,730,813 | -0.30(-2.02%) |
May 06, 2016 | 15.05 | 15.26 | 15.04 | 15.13 | 8,610,416 | -0.04(-0.24%) |
May 05, 2016 | 15.33 | 15.34 | 15.06 | 15.17 | 12,405,767 | +0.22(+1.50%) |
May 04, 2016 | 15.28 | 15.32 | 14.95 | 14.95 | 22,514,666 | -0.31(-2.06%) |
May 03, 2016 | 15.48 | 15.52 | 15.22 | 15.26 | 12,380,155 | -0.41(-2.63%) |