Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 20.24 | 20.31 | 20.17 | 20.22 | 5,463,950 | +0.11(+0.52%) |
Nov 29, 2017 | 20.09 | 20.21 | 20.09 | 20.11 | 4,568,698 | +0.04(+0.20%) |
Nov 28, 2017 | 19.92 | 20.09 | 19.90 | 20.07 | 4,116,329 | +0.07(+0.36%) |
Nov 27, 2017 | 20.15 | 19.96 | 20.00 | 3,665,911 | -0.09(-0.46%) | |
Nov 24, 2017 | 20.13 | 20.17 | 20.07 | 20.09 | 2,440,883 | +0.12(+0.62%) |
Nov 22, 2017 | 19.86 | 20.00 | 19.81 | 19.97 | 4,714,663 | +0.09(+0.46%) |
Nov 21, 2017 | 19.92 | 19.96 | 19.86 | 19.88 | 6,015,987 | -0.05(-0.23%) |
Nov 20, 2017 | 19.86 | 19.97 | 19.85 | 19.92 | 5,112,792 | -0.02(-0.10%) |
Nov 17, 2017 | 19.74 | 19.98 | 19.71 | 19.94 | 10,647,782 | +0.21(+1.04%) |
Nov 16, 2017 | 19.67 | 19.79 | 19.66 | 19.74 | 8,144,748 | -0.04(-0.20%) |
Nov 15, 2017 | 19.76 | 19.83 | 19.70 | 19.77 | 16,869,770 | +0.14(+0.72%) |
Nov 14, 2017 | 19.32 | 19.72 | 19.30 | 19.63 | 14,957,445 | +1.05(+5.65%) |
Nov 13, 2017 | 18.50 | 18.60 | 18.49 | 18.58 | 14,302,362 | -0.32(-1.70%) |
Nov 10, 2017 | 18.83 | 18.94 | 18.78 | 18.91 | 13,023,387 | -0.21(-1.08%) |
Nov 09, 2017 | 18.79 | 19.16 | 18.77 | 19.11 | 17,110,300 | +0.55(+2.99%) |
Nov 08, 2017 | 18.51 | 18.60 | 18.45 | 18.56 | 3,832,736 | -0.08(-0.45%) |
Nov 07, 2017 | 18.75 | 18.77 | 18.59 | 18.64 | 3,158,912 | -0.17(-0.92%) |
Nov 06, 2017 | 18.80 | 18.82 | 18.72 | 18.82 | 3,102,206 | +0.07(+0.38%) |
Nov 03, 2017 | 18.80 | 18.80 | 18.63 | 18.74 | 2,978,242 | -0.15(-0.82%) |
Nov 02, 2017 | 18.92 | 18.97 | 18.82 | 18.90 | 3,138,521 | +0.01(+0.07%) |
Nov 01, 2017 | 18.93 | 19.01 | 18.87 | 18.89 | 4,835,568 | +0.22(+1.17%) |
Oct 31, 2017 | 18.59 | 18.69 | 18.49 | 18.67 | 2,748,635 | +0.13(+0.69%) |
Oct 30, 2017 | 18.56 | 18.65 | 18.51 | 18.54 | 4,067,948 | +0.04(+0.21%) |
Oct 27, 2017 | 18.38 | 18.53 | 18.36 | 18.50 | 2,979,269 | +0.03(+0.14%) |
Oct 26, 2017 | 18.49 | 18.55 | 18.40 | 18.47 | 3,849,431 | -0.05(-0.24%) |
Oct 25, 2017 | 18.69 | 18.70 | 18.45 | 18.52 | 5,148,049 | -0.02(-0.10%) |
Oct 24, 2017 | 18.56 | 18.62 | 18.51 | 18.54 | 2,160,847 | -0.05(-0.28%) |
Oct 23, 2017 | 18.71 | 18.71 | 18.55 | 18.59 | 2,609,691 | -0.08(-0.41%) |
Oct 20, 2017 | 18.75 | 18.75 | 18.58 | 18.67 | 2,951,500 | +0.03(+0.17%) |
Oct 19, 2017 | 18.70 | 18.77 | 18.60 | 18.63 | 2,707,258 | -0.03(-0.17%) |
Oct 18, 2017 | 18.67 | 18.70 | 18.60 | 18.67 | 3,417,198 | -0.01(-0.03%) |
Oct 17, 2017 | 18.73 | 18.74 | 18.60 | 18.67 | 2,544,477 | -0.01(-0.03%) |
Oct 16, 2017 | 18.72 | 18.77 | 18.64 | 18.68 | 3,230,880 | -0.08(-0.41%) |
Oct 13, 2017 | 18.82 | 18.85 | 18.71 | 18.76 | 3,991,387 | +0.04(+0.21%) |
Oct 12, 2017 | 18.55 | 18.74 | 18.49 | 18.72 | 7,652,938 | +0.18(+0.97%) |
Oct 11, 2017 | 18.53 | 18.57 | 18.47 | 18.54 | 4,727,177 | +0.12(+0.66%) |
Oct 10, 2017 | 18.27 | 18.46 | 18.27 | 18.42 | 5,335,518 | +0.34(+1.89%) |
Oct 09, 2017 | 18.17 | 18.18 | 18.05 | 18.07 | 3,306,163 | -0.01(-0.04%) |
Oct 06, 2017 | 18.13 | 18.14 | 18.01 | 18.08 | 3,838,474 | -0.05(-0.28%) |
Oct 05, 2017 | 18.00 | 18.24 | 18.00 | 18.13 | 7,048,154 | -0.02(-0.11%) |
Oct 04, 2017 | 18.29 | 18.30 | 18.11 | 18.15 | 3,748,028 | -0.14(-0.77%) |
Oct 03, 2017 | 18.22 | 18.31 | 18.22 | 18.29 | 5,294,756 | +0.02(+0.11%) |
Oct 02, 2017 | 18.30 | 18.33 | 18.21 | 18.27 | 4,071,512 | -0.06(-0.32%) |
Sep 29, 2017 | 18.23 | 18.35 | 18.17 | 18.33 | 3,499,016 | +0.26(+1.43%) |
Sep 28, 2017 | 18.02 | 18.15 | 18.00 | 18.07 | 6,335,904 | -0.19(-1.06%) |
Sep 27, 2017 | 18.29 | 18.34 | 18.21 | 18.27 | 3,784,903 | -0.08(-0.44%) |
Sep 26, 2017 | 18.38 | 18.41 | 18.26 | 18.35 | 3,122,947 | -0.07(-0.40%) |
Sep 25, 2017 | 18.40 | 18.50 | 18.38 | 18.42 | 4,269,247 | -0.03(-0.14%) |
Sep 22, 2017 | 18.45 | 18.52 | 18.40 | 18.45 | 3,245,981 | +0.01(+0.07%) |
Sep 21, 2017 | 18.36 | 18.50 | 18.36 | 18.43 | 2,510,511 | -0.15(-0.83%) |
Sep 20, 2017 | 18.67 | 18.71 | 18.48 | 18.59 | 3,763,168 | +0.00(+0.00%) |
Sep 19, 2017 | 18.46 | 18.65 | 18.44 | 18.59 | 3,744,161 | +0.15(+0.84%) |
Sep 18, 2017 | 18.46 | 18.58 | 18.37 | 18.43 | 4,192,932 | +0.08(+0.42%) |
Sep 15, 2017 | 18.33 | 18.37 | 18.26 | 18.36 | 6,023,685 | -0.06(-0.31%) |
Sep 14, 2017 | 18.45 | 18.48 | 18.35 | 18.42 | 2,613,426 | -0.12(-0.66%) |
Sep 13, 2017 | 18.59 | 18.65 | 18.52 | 18.54 | 2,828,193 | -0.06(-0.35%) |
Sep 12, 2017 | 18.53 | 18.65 | 18.52 | 18.60 | 2,810,183 | -0.03(-0.14%) |
Sep 11, 2017 | 18.47 | 18.67 | 18.47 | 18.63 | 2,958,853 | +0.27(+1.47%) |
Sep 08, 2017 | 18.38 | 18.42 | 18.33 | 18.36 | 2,361,174 | +0.01(+0.07%) |
Sep 07, 2017 | 18.48 | 18.48 | 18.33 | 18.34 | 4,523,090 | -0.03(-0.14%) |
Sep 06, 2017 | 18.42 | 18.46 | 18.35 | 18.37 | 4,357,998 | +0.08(+0.46%) |
Sep 05, 2017 | 18.47 | 18.24 | 18.29 | 4,208,101 | -0.30(-1.59%) | |
Sep 01, 2017 | 18.75 | 18.76 | 18.56 | 18.58 | 4,591,641 | -0.12(-0.62%) |
Aug 31, 2017 | 18.53 | 18.71 | 18.53 | 18.70 | 3,071,993 | +0.20(+1.08%) |
Aug 30, 2017 | 18.45 | 18.53 | 18.42 | 18.50 | 5,076,329 | +0.17(+0.91%) |
Aug 29, 2017 | 18.29 | 18.40 | 18.29 | 18.33 | 3,625,239 | -0.16(-0.87%) |
Aug 28, 2017 | 18.51 | 18.56 | 18.45 | 18.49 | 2,224,676 | +0.00(+0.00%) |
Aug 25, 2017 | 18.45 | 18.55 | 18.43 | 18.49 | 3,102,140 | +0.09(+0.49%) |
Aug 24, 2017 | 18.44 | 18.46 | 18.38 | 18.40 | 3,249,202 | -0.04(-0.21%) |
Aug 23, 2017 | 18.47 | 18.49 | 18.42 | 18.44 | 3,655,752 | -0.12(-0.62%) |
Aug 22, 2017 | 18.51 | 18.60 | 18.48 | 18.56 | 3,634,885 | +0.07(+0.38%) |
Aug 21, 2017 | 18.51 | 18.56 | 18.46 | 18.49 | 3,590,388 | +0.10(+0.53%) |
Aug 18, 2017 | 18.44 | 18.47 | 18.36 | 18.39 | 5,033,853 | -0.01(-0.04%) |
Aug 17, 2017 | 18.67 | 18.70 | 18.40 | 18.40 | 5,453,929 | -0.29(-1.55%) |
Aug 16, 2017 | 18.66 | 18.72 | 18.64 | 18.69 | 3,846,583 | -0.01(-0.07%) |
Aug 15, 2017 | 18.69 | 18.73 | 18.60 | 18.70 | 4,162,008 | -0.17(-0.89%) |
Aug 14, 2017 | 18.74 | 18.91 | 18.72 | 18.87 | 4,445,387 | +0.19(+1.00%) |
Aug 11, 2017 | 18.74 | 18.77 | 18.60 | 18.68 | 8,627,938 | -0.18(-0.96%) |
Aug 10, 2017 | 19.00 | 19.00 | 18.85 | 18.86 | 4,153,556 | -0.35(-1.81%) |
Aug 09, 2017 | 19.20 | 19.31 | 19.15 | 19.21 | 5,629,617 | +0.13(+0.68%) |
Aug 08, 2017 | 19.09 | 19.18 | 19.04 | 19.08 | 3,108,597 | -0.18(-0.94%) |
Aug 07, 2017 | 19.31 | 19.32 | 19.24 | 19.26 | 3,106,841 | +0.06(+0.30%) |
Aug 04, 2017 | 19.20 | 19.23 | 19.16 | 19.20 | 4,812,224 | +0.03(+0.13%) |
Aug 03, 2017 | 19.07 | 19.25 | 19.03 | 19.18 | 2,626,526 | +0.06(+0.34%) |
Aug 02, 2017 | 19.07 | 19.11 | 18.99 | 19.11 | 2,570,196 | +0.02(+0.10%) |
Aug 01, 2017 | 19.24 | 19.25 | 19.09 | 19.09 | 2,880,526 | -0.03(-0.13%) |
Jul 31, 2017 | 19.05 | 19.14 | 19.01 | 19.12 | 3,052,891 | +0.15(+0.82%) |
Jul 28, 2017 | 18.79 | 18.99 | 18.78 | 18.96 | 3,595,691 | -0.05(-0.27%) |
Jul 27, 2017 | 19.15 | 19.16 | 18.89 | 19.01 | 5,352,021 | +0.23(+1.20%) |
Jul 26, 2017 | 18.75 | 18.82 | 18.72 | 18.79 | 4,012,428 | +0.05(+0.24%) |
Jul 25, 2017 | 18.89 | 18.92 | 18.73 | 18.74 | 2,797,674 | -0.13(-0.68%) |
Jul 24, 2017 | 18.88 | 18.91 | 18.78 | 18.87 | 4,458,979 | -0.30(-1.58%) |
Jul 21, 2017 | 19.29 | 19.30 | 19.10 | 19.18 | 5,614,524 | +0.14(+0.71%) |
Jul 20, 2017 | 19.03 | 19.09 | 18.95 | 19.04 | 4,711,145 | +0.15(+0.78%) |
Jul 19, 2017 | 18.93 | 18.94 | 18.85 | 18.89 | 3,621,673 | +0.12(+0.65%) |
Jul 18, 2017 | 18.71 | 18.78 | 18.65 | 18.77 | 3,002,156 | -0.05(-0.24%) |
Jul 17, 2017 | 18.78 | 18.90 | 18.78 | 18.82 | 2,867,294 | +0.07(+0.38%) |
Jul 14, 2017 | 18.69 | 18.76 | 18.66 | 18.74 | 3,502,263 | +0.03(+0.14%) |
Jul 13, 2017 | 18.76 | 18.78 | 18.60 | 18.72 | 3,636,166 | +0.10(+0.55%) |
Jul 12, 2017 | 18.49 | 18.66 | 18.48 | 18.62 | 5,590,858 | +0.34(+1.87%) |
Jul 11, 2017 | 18.34 | 18.36 | 18.24 | 18.27 | 4,946,582 | -0.23(-1.22%) |
Jul 10, 2017 | 18.42 | 18.55 | 18.40 | 18.50 | 2,602,009 | +0.03(+0.14%) |
Jul 07, 2017 | 18.39 | 18.49 | 18.34 | 18.47 | 3,304,166 | +0.07(+0.39%) |
Jul 06, 2017 | 18.47 | 18.37 | 18.40 | 3,224,898 | -0.02(-0.10%) | |
Jul 05, 2017 | 18.40 | 18.49 | 18.37 | 18.42 | 4,730,906 | -0.05(-0.28%) |
Jul 03, 2017 | 18.53 | 18.51 | 18.47 | 2,928,073 | -0.03(-0.17%) | |
Jun 30, 2017 | 18.56 | 18.57 | 18.41 | 18.51 | 4,442,285 | +0.01(+0.04%) |
Jun 29, 2017 | 18.63 | 18.65 | 18.44 | 18.50 | 5,681,774 | -0.11(-0.59%) |
Jun 28, 2017 | 18.54 | 18.65 | 18.51 | 18.61 | 6,232,611 | +0.16(+0.86%) |
Jun 27, 2017 | 18.44 | 18.54 | 18.42 | 18.45 | 5,541,313 | -0.09(-0.50%) |
Jun 26, 2017 | 18.72 | 18.76 | 18.53 | 18.54 | 5,488,708 | -0.04(-0.21%) |
Jun 23, 2017 | 18.66 | 18.58 | 2,986,731 | +0.06(+0.35%) | ||
Jun 22, 2017 | 18.53 | 18.55 | 18.47 | 18.52 | 4,023,275 | +0.13(+0.70%) |
Jun 21, 2017 | 18.42 | 18.48 | 18.37 | 18.39 | 4,580,373 | +0.02(+0.11%) |
Jun 20, 2017 | 18.60 | 18.62 | 18.33 | 18.37 | 5,352,606 | -0.22(-1.18%) |
Jun 19, 2017 | 18.61 | 18.64 | 18.55 | 18.59 | 4,277,447 | -0.02(-0.10%) |
Jun 16, 2017 | 18.53 | 18.63 | 18.46 | 18.61 | 7,639,821 | +0.17(+0.91%) |
Jun 15, 2017 | 18.38 | 18.49 | 18.36 | 18.44 | 6,633,308 | -0.15(-0.80%) |
Jun 14, 2017 | 18.74 | 18.78 | 18.54 | 18.59 | 4,874,446 | -0.08(-0.45%) |
Jun 13, 2017 | 18.72 | 18.72 | 18.61 | 18.67 | 3,712,343 | +0.06(+0.35%) |
Jun 12, 2017 | 18.58 | 18.66 | 18.54 | 18.61 | 7,393,335 | +0.28(+1.51%) |
Jun 09, 2017 | 18.38 | 18.47 | 18.27 | 18.33 | 6,631,682 | -0.14(-0.77%) |
Jun 08, 2017 | 18.56 | 18.58 | 18.43 | 18.47 | 5,766,963 | -0.22(-1.17%) |
Jun 07, 2017 | 18.78 | 18.82 | 18.61 | 18.69 | 5,977,163 | +0.04(+0.21%) |
Jun 06, 2017 | 18.53 | 18.71 | 18.52 | 18.65 | 6,293,668 | -0.03(-0.17%) |
Jun 05, 2017 | 18.62 | 18.73 | 18.61 | 18.68 | 4,162,886 | -0.01(-0.03%) |
Jun 02, 2017 | 18.56 | 18.69 | 18.51 | 18.69 | 5,924,094 | +0.07(+0.37%) |
Jun 01, 2017 | 18.79 | 18.80 | 18.53 | 18.62 | 6,914,114 | -0.11(-0.59%) |
May 31, 2017 | 18.72 | 18.81 | 18.59 | 18.73 | 13,646,113 | +0.25(+1.34%) |
May 30, 2017 | 18.45 | 18.55 | 18.42 | 18.49 | 13,853,348 | -0.07(-0.40%) |
May 26, 2017 | 18.39 | 18.57 | 18.39 | 18.56 | 11,712,687 | +0.04(+0.23%) |
May 25, 2017 | 18.52 | 18.56 | 18.47 | 18.52 | 9,204,299 | +0.17(+0.94%) |
May 24, 2017 | 18.33 | 18.37 | 18.28 | 18.34 | 5,505,309 | +0.08(+0.44%) |
May 23, 2017 | 18.34 | 18.36 | 18.25 | 18.26 | 5,501,439 | -0.07(-0.41%) |
May 22, 2017 | 18.31 | 18.45 | 18.29 | 18.34 | 9,683,364 | +0.27(+1.51%) |
May 19, 2017 | 18.03 | 18.08 | 17.98 | 18.07 | 7,432,904 | +0.11(+0.59%) |
May 18, 2017 | 17.94 | 18.01 | 17.86 | 17.96 | 9,371,255 | +0.11(+0.59%) |
May 17, 2017 | 17.94 | 18.07 | 17.85 | 17.86 | 11,651,177 | +0.09(+0.52%) |
May 16, 2017 | 17.82 | 17.90 | 17.68 | 17.76 | 10,877,824 | +0.69(+4.02%) |
May 15, 2017 | 17.01 | 17.13 | 16.98 | 17.07 | 4,428,826 | +0.00(+0.00%) |
May 12, 2017 | 17.03 | 17.12 | 16.96 | 17.07 | 8,611,851 | +0.40(+2.38%) |
May 11, 2017 | 16.68 | 16.74 | 16.64 | 16.68 | 6,045,864 | -0.12(-0.70%) |
May 10, 2017 | 16.77 | 16.88 | 16.73 | 16.80 | 6,929,439 | +0.11(+0.67%) |
May 09, 2017 | 16.64 | 16.69 | 16.54 | 16.68 | 7,480,836 | -0.01(-0.04%) |
May 08, 2017 | 16.86 | 16.86 | 16.64 | 16.69 | 4,071,881 | -0.03(-0.19%) |
May 05, 2017 | 16.70 | 16.73 | 16.64 | 16.72 | 7,337,163 | +0.16(+0.97%) |
May 04, 2017 | 16.46 | 16.57 | 16.38 | 16.56 | 4,859,248 | +0.13(+0.79%) |
May 03, 2017 | 16.52 | 16.55 | 16.40 | 16.43 | 5,627,160 | +0.02(+0.15%) |
May 02, 2017 | 16.35 | 16.44 | 16.33 | 16.41 | 5,831,635 | +0.18(+1.11%) |
May 01, 2017 | 16.25 | 16.25 | 16.18 | 16.23 | 4,167,302 | +0.01(+0.08%) |
Apr 28, 2017 | 16.10 | 16.23 | 16.03 | 16.21 | 6,324,388 | -0.17(-1.06%) |
Apr 27, 2017 | 16.42 | 16.46 | 16.37 | 16.39 | 5,290,840 | -0.01(-0.04%) |
Apr 26, 2017 | 16.34 | 16.45 | 16.33 | 16.39 | 6,392,439 | +0.09(+0.57%) |
Apr 25, 2017 | 16.38 | 16.39 | 16.29 | 16.30 | 8,117,783 | -0.01(-0.04%) |
Apr 24, 2017 | 16.23 | 16.31 | 16.22 | 16.31 | 6,154,349 | +0.32(+1.97%) |
Apr 21, 2017 | 16.06 | 16.07 | 15.96 | 15.99 | 4,290,098 | -0.06(-0.39%) |
Apr 20, 2017 | 16.04 | 16.12 | 16.02 | 16.05 | 3,458,689 | +0.02(+0.12%) |
Apr 19, 2017 | 16.15 | 16.19 | 16.01 | 16.03 | 5,026,342 | -0.09(-0.58%) |
Apr 18, 2017 | 16.12 | 16.13 | 15.99 | 16.13 | 4,116,589 | +0.04(+0.23%) |
Apr 17, 2017 | 16.07 | 16.11 | 16.02 | 16.09 | 4,555,427 | +0.12(+0.74%) |
Apr 13, 2017 | 16.03 | 16.09 | 15.97 | 15.97 | 4,805,490 | -0.13(-0.81%) |
Apr 12, 2017 | 16.04 | 16.11 | 15.99 | 16.10 | 7,028,633 | +0.11(+0.66%) |
Apr 11, 2017 | 16.02 | 16.04 | 15.87 | 16.00 | 5,190,010 | +0.07(+0.43%) |
Apr 10, 2017 | 15.94 | 15.98 | 15.90 | 15.93 | 5,325,316 | +0.09(+0.55%) |
Apr 07, 2017 | 15.84 | 15.89 | 15.81 | 15.84 | 6,708,255 | -0.14(-0.85%) |
Apr 06, 2017 | 16.02 | 16.06 | 15.96 | 15.98 | 5,491,505 | -0.17(-1.03%) |
Apr 05, 2017 | 16.25 | 16.26 | 16.14 | 16.15 | 5,085,110 | -0.04(-0.27%) |
Apr 04, 2017 | 16.18 | 16.25 | 16.13 | 16.19 | 4,971,125 | -0.08(-0.49%) |
Apr 03, 2017 | 16.34 | 16.37 | 16.19 | 16.27 | 5,013,585 | -0.09(-0.57%) |
Mar 31, 2017 | 16.36 | 16.46 | 16.33 | 16.36 | 6,233,213 | -0.01(-0.08%) |
Mar 30, 2017 | 16.34 | 16.42 | 16.29 | 16.38 | 5,876,346 | -0.12(-0.71%) |
Mar 29, 2017 | 16.41 | 16.52 | 16.40 | 16.49 | 5,251,503 | +0.00(+0.00%) |
Mar 28, 2017 | 16.54 | 16.59 | 16.48 | 16.49 | 6,026,958 | -0.17(-1.00%) |
Mar 27, 2017 | 16.62 | 16.70 | 16.59 | 16.66 | 6,311,288 | +0.02(+0.11%) |
Mar 24, 2017 | 16.60 | 16.70 | 16.55 | 16.64 | 9,073,373 | +0.06(+0.37%) |
Mar 23, 2017 | 16.42 | 16.68 | 16.41 | 16.58 | 10,870,429 | +0.15(+0.94%) |
Mar 22, 2017 | 16.29 | 16.44 | 16.20 | 16.42 | 11,830,705 | +0.01(+0.04%) |
Mar 21, 2017 | 16.55 | 16.57 | 16.40 | 16.42 | 8,312,005 | +0.02(+0.15%) |
Mar 20, 2017 | 16.45 | 16.51 | 16.33 | 16.39 | 7,106,715 | -0.04(-0.26%) |
Mar 17, 2017 | 16.36 | 16.47 | 16.29 | 16.44 | 8,376,766 | +0.11(+0.64%) |
Mar 16, 2017 | 16.15 | 16.34 | 16.15 | 16.33 | 12,035,406 | +0.31(+1.93%) |
Mar 15, 2017 | 15.65 | 16.13 | 15.63 | 16.02 | 19,759,774 | +0.42(+2.70%) |
Mar 14, 2017 | 15.63 | 15.66 | 15.58 | 15.60 | 5,347,624 | -0.07(-0.43%) |
Mar 13, 2017 | 15.66 | 15.69 | 15.60 | 15.67 | 6,921,100 | +0.02(+0.16%) |
Mar 10, 2017 | 15.55 | 15.67 | 15.55 | 15.64 | 6,313,152 | +0.05(+0.32%) |
Mar 09, 2017 | 15.60 | 15.61 | 15.51 | 15.60 | 8,130,082 | +0.08(+0.52%) |
Mar 08, 2017 | 15.60 | 15.61 | 15.49 | 15.51 | 7,506,332 | +0.01(+0.08%) |
Mar 07, 2017 | 15.49 | 15.56 | 15.46 | 15.50 | 4,350,086 | -0.06(-0.36%) |
Mar 06, 2017 | 15.60 | 15.60 | 15.53 | 15.56 | 4,617,975 | -0.09(-0.55%) |
Mar 03, 2017 | 15.60 | 15.66 | 15.53 | 15.64 | 6,770,165 | +0.02(+0.12%) |
Mar 02, 2017 | 15.60 | 15.69 | 15.58 | 15.63 | 5,334,211 | -0.04(-0.24%) |
Mar 01, 2017 | 15.62 | 15.74 | 15.60 | 15.66 | 5,550,233 | -0.07(-0.43%) |
Feb 28, 2017 | 15.82 | 15.87 | 15.71 | 15.73 | 5,484,456 | +0.00(+0.00%) |
Feb 27, 2017 | 15.69 | 15.78 | 15.67 | 15.73 | 5,715,758 | -0.20(-1.24%) |
Feb 24, 2017 | 15.92 | 16.01 | 15.88 | 15.93 | 6,857,201 | -0.02(-0.16%) |
Feb 23, 2017 | 15.88 | 15.97 | 15.83 | 15.95 | 6,863,917 | +0.17(+1.06%) |
Feb 22, 2017 | 15.82 | 15.84 | 15.73 | 15.79 | 6,336,095 | +0.00(+0.00%) |
Feb 21, 2017 | 15.74 | 15.80 | 15.68 | 15.79 | 7,963,784 | +0.24(+1.55%) |
Feb 17, 2017 | 15.55 | 15.55 | 15.55 | 0 | -0.07(-0.44%) | |
Feb 16, 2017 | 15.58 | 15.65 | 15.56 | 15.61 | 6,614,415 | +0.12(+0.76%) |
Feb 15, 2017 | 15.31 | 15.51 | 15.28 | 15.50 | 7,028,845 | +0.09(+0.60%) |
Feb 14, 2017 | 15.41 | 15.45 | 15.34 | 15.40 | 4,986,989 | -0.07(-0.44%) |
Feb 13, 2017 | 15.52 | 15.53 | 15.37 | 15.47 | 4,912,121 | -0.01(-0.04%) |
Feb 10, 2017 | 15.50 | 15.57 | 15.46 | 15.48 | 6,704,404 | -0.18(-1.15%) |
Feb 09, 2017 | 15.69 | 15.70 | 15.60 | 15.66 | 10,884,680 | +0.26(+1.69%) |
Feb 08, 2017 | 15.39 | 15.46 | 15.34 | 15.40 | 9,893,066 | +0.26(+1.72%) |
Feb 07, 2017 | 15.11 | 15.17 | 15.05 | 15.14 | 8,046,153 | +0.02(+0.12%) |
Feb 06, 2017 | 15.09 | 15.14 | 15.06 | 15.12 | 8,196,459 | -0.13(-0.85%) |
Feb 03, 2017 | 15.24 | 15.32 | 15.22 | 15.25 | 6,737,374 | -0.04(-0.24%) |
Feb 02, 2017 | 15.23 | 15.33 | 15.21 | 15.29 | 9,701,786 | -0.07(-0.44%) |
Feb 01, 2017 | 15.47 | 15.47 | 15.27 | 15.35 | 7,807,931 | -0.06(-0.40%) |
Jan 31, 2017 | 15.33 | 15.45 | 15.32 | 15.42 | 8,393,983 | +0.00(+0.00%) |
Jan 30, 2017 | 15.45 | 15.49 | 15.35 | 15.42 | 10,338,467 | +0.20(+1.30%) |
Jan 27, 2017 | 15.21 | 15.29 | 15.18 | 15.22 | 7,473,934 | -0.04(-0.24%) |
Jan 26, 2017 | 15.26 | 15.30 | 15.19 | 15.25 | 14,652,405 | -0.10(-0.65%) |
Jan 25, 2017 | 15.35 | 15.37 | 15.20 | 15.35 | 20,432,994 | -0.40(-2.55%) |
Jan 24, 2017 | 15.65 | 15.78 | 15.56 | 15.76 | 12,825,533 | -0.30(-1.85%) |
Jan 23, 2017 | 15.99 | 16.09 | 15.89 | 16.05 | 6,712,646 | +0.09(+0.54%) |
Jan 20, 2017 | 15.97 | 16.00 | 15.92 | 15.97 | 6,825,939 | -0.03(-0.19%) |
Jan 19, 2017 | 15.98 | 16.05 | 15.94 | 16.00 | 9,368,679 | -0.08(-0.50%) |
Jan 18, 2017 | 16.11 | 16.16 | 16.06 | 16.08 | 9,957,173 | -0.17(-1.03%) |
Jan 17, 2017 | 16.07 | 16.26 | 16.07 | 16.25 | 16,365,394 | -0.18(-1.09%) |
Jan 13, 2017 | 16.42 | 16.42 | 16.42 | 0 | -0.07(-0.45%) | |
Jan 12, 2017 | 16.34 | 16.54 | 16.31 | 16.50 | 12,733,419 | +0.08(+0.49%) |
Jan 11, 2017 | 16.20 | 16.43 | 16.15 | 16.42 | 16,069,732 | +0.30(+1.88%) |
Jan 10, 2017 | 16.18 | 16.20 | 16.04 | 16.12 | 12,234,084 | +0.28(+1.76%) |
Jan 09, 2017 | 15.90 | 15.90 | 15.79 | 15.84 | 10,110,524 | -0.40(-2.48%) |
Jan 06, 2017 | 16.21 | 16.30 | 16.17 | 16.24 | 10,684,502 | -0.04(-0.27%) |
Jan 05, 2017 | 16.02 | 16.31 | 16.02 | 16.28 | 13,348,165 | +0.48(+3.02%) |
Jan 04, 2017 | 15.63 | 15.82 | 15.61 | 15.81 | 10,647,424 | +0.35(+2.28%) |
Jan 03, 2017 | 15.38 | 15.50 | 15.32 | 15.45 | 12,425,622 | +0.33(+2.17%) |
Dec 30, 2016 | 15.12 | 15.12 | 15.12 | 0 | -0.06(-0.41%) | |
Dec 29, 2016 | 15.25 | 15.27 | 15.13 | 15.19 | 13,976,726 | +0.09(+0.57%) |
Dec 28, 2016 | 15.16 | 15.19 | 15.06 | 15.10 | 13,462,007 | -0.09(-0.61%) |
Dec 27, 2016 | 15.28 | 15.29 | 15.17 | 15.19 | 7,761,987 | -0.07(-0.45%) |
Dec 23, 2016 | 15.26 | 15.26 | 15.26 | 0 | -0.04(-0.28%) | |
Dec 22, 2016 | 15.35 | 15.36 | 15.27 | 15.30 | 8,193,486 | -0.04(-0.28%) |
Dec 21, 2016 | 15.42 | 15.46 | 15.32 | 15.35 | 8,838,850 | -0.06(-0.40%) |
Dec 20, 2016 | 15.50 | 15.50 | 15.38 | 15.41 | 7,811,032 | -0.15(-0.96%) |
Dec 19, 2016 | 15.61 | 15.65 | 15.54 | 15.56 | 8,249,206 | -0.07(-0.44%) |
Dec 16, 2016 | 15.50 | 15.64 | 15.42 | 15.63 | 15,458,203 | +0.35(+2.27%) |
Dec 15, 2016 | 15.45 | 15.47 | 15.27 | 15.28 | 9,401,509 | -0.27(-1.75%) |
Dec 14, 2016 | 15.78 | 15.78 | 15.50 | 15.55 | 9,895,930 | -0.20(-1.30%) |
Dec 13, 2016 | 15.71 | 15.86 | 15.67 | 15.76 | 11,065,394 | +0.26(+1.68%) |
Dec 12, 2016 | 15.56 | 15.67 | 15.47 | 15.50 | 10,542,677 | -0.11(-0.67%) |
Dec 09, 2016 | 15.53 | 15.62 | 15.44 | 15.60 | 8,608,309 | +0.11(+0.68%) |
Dec 08, 2016 | 15.43 | 15.54 | 15.40 | 15.50 | 8,308,345 | +0.04(+0.24%) |
Dec 07, 2016 | 15.30 | 15.47 | 15.25 | 15.46 | 10,186,907 | +0.29(+1.92%) |
Dec 06, 2016 | 15.17 | 15.24 | 15.07 | 15.17 | 8,965,525 | +0.11(+0.70%) |
Dec 05, 2016 | 15.32 | 15.33 | 15.04 | 15.06 | 15,553,844 | -0.07(-0.45%) |
Dec 02, 2016 | 15.09 | 15.25 | 15.06 | 15.13 | 12,336,505 | +0.09(+0.58%) |