Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 15.74 | 15.74 | 15.74 | 0 | -0.16(-1.03%) | |
Dec 28, 2017 | 15.84 | 15.92 | 15.70 | 15.91 | 2,714,600 | +0.09(+0.54%) |
Dec 27, 2017 | 15.79 | 15.85 | 15.69 | 15.82 | 2,473,530 | +0.02(+0.15%) |
Dec 26, 2017 | 15.97 | 16.13 | 15.75 | 15.80 | 2,003,304 | -0.12(-0.79%) |
Dec 22, 2017 | 15.85 | 16.04 | 15.73 | 15.92 | 3,635,150 | +0.12(+0.79%) |
Dec 21, 2017 | 15.80 | 15.96 | 15.77 | 15.80 | 4,565,985 | +0.06(+0.40%) |
Dec 20, 2017 | 15.92 | 16.00 | 15.70 | 15.74 | 4,977,230 | -0.19(-1.18%) |
Dec 19, 2017 | 15.84 | 16.01 | 15.82 | 15.92 | 3,218,591 | +0.05(+0.30%) |
Dec 18, 2017 | 16.10 | 16.11 | 15.77 | 15.88 | 6,292,193 | -0.10(-0.64%) |
Dec 15, 2017 | 15.83 | 16.06 | 15.82 | 15.98 | 7,435,952 | +0.22(+1.39%) |
Dec 14, 2017 | 15.74 | 15.88 | 15.57 | 15.76 | 5,481,953 | +0.02(+0.15%) |
Dec 13, 2017 | 15.13 | 15.83 | 15.13 | 15.74 | 9,652,594 | -0.25(-1.56%) |
Dec 12, 2017 | 15.99 | 16.04 | 15.72 | 15.99 | 4,718,791 | +0.21(+1.34%) |
Dec 11, 2017 | 15.85 | 16.07 | 15.74 | 15.77 | 4,291,947 | -0.02(-0.10%) |
Dec 08, 2017 | 15.81 | 15.81 | 15.56 | 15.79 | 5,634,684 | +0.02(+0.15%) |
Dec 07, 2017 | 15.87 | 15.92 | 15.63 | 15.77 | 6,241,216 | -0.11(-0.69%) |
Dec 06, 2017 | 16.04 | 16.11 | 15.77 | 15.88 | 7,162,644 | -0.19(-1.17%) |
Dec 05, 2017 | 16.18 | 16.29 | 15.95 | 16.06 | 9,762,790 | -0.09(-0.53%) |
Dec 04, 2017 | 15.90 | 16.32 | 15.90 | 16.15 | 9,292,947 | +0.46(+2.94%) |
Dec 01, 2017 | 15.44 | 15.72 | 15.32 | 15.69 | 7,584,557 | +0.24(+1.57%) |
Nov 30, 2017 | 15.58 | 15.74 | 15.25 | 15.45 | 11,149,008 | -0.07(-0.45%) |
Nov 29, 2017 | 15.01 | 15.61 | 14.97 | 15.52 | 9,910,125 | +0.51(+3.40%) |
Nov 28, 2017 | 14.40 | 15.07 | 14.33 | 15.01 | 9,484,510 | +0.63(+4.36%) |
Nov 27, 2017 | 14.51 | 14.64 | 14.33 | 14.38 | 10,692,674 | -0.12(-0.80%) |
Nov 24, 2017 | 14.50 | 14.52 | 14.34 | 14.50 | 2,512,185 | +0.01(+0.05%) |
Nov 22, 2017 | 14.53 | 14.59 | 14.43 | 14.49 | 6,691,264 | +0.00(+0.00%) |
Nov 21, 2017 | 14.67 | 14.67 | 14.44 | 14.49 | 5,582,954 | -0.15(-1.00%) |
Nov 20, 2017 | 14.71 | 14.71 | 14.50 | 14.63 | 6,086,499 | -0.11(-0.74%) |
Nov 17, 2017 | 14.44 | 14.87 | 14.44 | 14.74 | 6,423,127 | +0.30(+2.09%) |
Nov 16, 2017 | 14.27 | 14.48 | 14.16 | 14.44 | 15,091,222 | +0.16(+1.14%) |
Nov 15, 2017 | 14.31 | 14.37 | 14.16 | 14.28 | 6,951,610 | -0.15(-1.02%) |
Nov 14, 2017 | 14.43 | 14.59 | 14.40 | 14.43 | 6,172,148 | -0.02(-0.16%) |
Nov 13, 2017 | 14.49 | 14.51 | 14.29 | 14.45 | 7,688,579 | -0.09(-0.64%) |
Nov 10, 2017 | 14.56 | 14.78 | 14.51 | 14.54 | 8,710,725 | +0.01(+0.05%) |
Nov 09, 2017 | 14.37 | 14.67 | 14.32 | 14.53 | 9,926,849 | +0.12(+0.86%) |
Nov 08, 2017 | 14.34 | 14.66 | 14.29 | 14.41 | 9,752,800 | +0.06(+0.43%) |
Nov 07, 2017 | 14.77 | 14.81 | 14.34 | 14.35 | 8,183,321 | -0.43(-2.88%) |
Nov 06, 2017 | 14.57 | 14.79 | 14.56 | 14.77 | 6,756,068 | +0.12(+0.85%) |
Nov 03, 2017 | 14.71 | 14.83 | 14.60 | 14.65 | 10,621,503 | +0.00(+0.00%) |
Nov 02, 2017 | 15.03 | 15.03 | 14.64 | 14.65 | 10,807,236 | -0.40(-2.67%) |
Nov 01, 2017 | 14.98 | 15.22 | 14.91 | 15.05 | 7,971,596 | +0.15(+1.04%) |
Oct 31, 2017 | 14.87 | 15.16 | 14.74 | 14.90 | 11,673,030 | -0.05(-0.31%) |
Oct 30, 2017 | 15.14 | 15.18 | 14.94 | 14.94 | 8,445,340 | -0.28(-1.83%) |
Oct 27, 2017 | 15.49 | 15.56 | 15.06 | 15.22 | 10,381,017 | -0.39(-2.48%) |
Oct 26, 2017 | 15.13 | 15.70 | 15.09 | 15.61 | 12,593,042 | +0.52(+3.44%) |
Oct 25, 2017 | 15.24 | 15.35 | 14.92 | 15.09 | 9,488,101 | -0.24(-1.56%) |
Oct 24, 2017 | 14.87 | 15.35 | 14.71 | 15.33 | 25,514,580 | -0.63(-3.97%) |
Oct 23, 2017 | 16.18 | 16.23 | 15.84 | 15.97 | 12,076,273 | -0.19(-1.20%) |
Oct 20, 2017 | 16.24 | 16.31 | 16.04 | 16.16 | 9,379,133 | +0.06(+0.39%) |
Oct 19, 2017 | 16.20 | 16.24 | 15.88 | 16.10 | 9,438,342 | -0.33(-2.03%) |
Oct 18, 2017 | 16.28 | 16.53 | 16.28 | 16.43 | 5,067,378 | +0.15(+0.90%) |
Oct 17, 2017 | 16.41 | 16.98 | 16.24 | 16.28 | 17,496,156 | +0.29(+1.79%) |
Oct 16, 2017 | 16.07 | 16.11 | 15.73 | 16.00 | 12,615,716 | -0.12(-0.72%) |
Oct 13, 2017 | 15.78 | 16.14 | 15.73 | 16.11 | 8,190,426 | +0.36(+2.31%) |
Oct 12, 2017 | 15.84 | 15.87 | 15.74 | 15.75 | 10,164,131 | -0.15(-0.97%) |
Oct 11, 2017 | 16.15 | 16.18 | 15.83 | 15.90 | 10,582,745 | -0.34(-2.10%) |
Oct 10, 2017 | 16.38 | 16.52 | 16.23 | 16.24 | 4,973,226 | -0.04(-0.24%) |
Oct 09, 2017 | 16.36 | 16.44 | 16.21 | 16.28 | 3,013,548 | -0.06(-0.38%) |
Oct 06, 2017 | 16.54 | 16.59 | 16.28 | 16.35 | 4,782,396 | -0.17(-1.03%) |
Oct 05, 2017 | 16.46 | 16.59 | 16.38 | 16.52 | 3,731,543 | +0.03(+0.19%) |
Oct 04, 2017 | 16.22 | 16.69 | 16.21 | 16.48 | 6,639,333 | +0.32(+2.01%) |
Oct 03, 2017 | 16.40 | 16.41 | 16.11 | 16.16 | 9,856,016 | -0.26(-1.60%) |
Oct 02, 2017 | 16.17 | 16.51 | 16.07 | 16.42 | 5,945,441 | +0.33(+2.07%) |
Sep 29, 2017 | 16.00 | 16.10 | 15.87 | 16.09 | 6,198,090 | +0.09(+0.58%) |
Sep 28, 2017 | 16.38 | 16.47 | 15.96 | 16.00 | 9,500,448 | -0.46(-2.78%) |
Sep 27, 2017 | 16.50 | 16.20 | 16.45 | 4,361,179 | +0.17(+1.05%) | |
Sep 26, 2017 | 16.54 | 16.69 | 16.25 | 16.28 | 7,529,206 | -0.22(-1.31%) |
Sep 25, 2017 | 16.39 | 16.52 | 16.31 | 16.50 | 6,056,733 | +0.03(+0.19%) |
Sep 22, 2017 | 16.12 | 16.50 | 16.02 | 16.47 | 8,062,224 | +0.33(+2.06%) |
Sep 21, 2017 | 16.09 | 16.43 | 16.03 | 16.14 | 9,997,503 | +0.05(+0.29%) |
Sep 20, 2017 | 15.57 | 16.11 | 15.57 | 16.09 | 9,682,314 | +0.57(+3.69%) |
Sep 19, 2017 | 15.59 | 15.62 | 15.34 | 15.52 | 4,574,082 | +0.01(+0.05%) |
Sep 18, 2017 | 15.52 | 15.69 | 15.42 | 15.51 | 4,434,309 | +0.02(+0.15%) |
Sep 15, 2017 | 15.57 | 15.65 | 15.42 | 15.49 | 7,994,814 | -0.14(-0.89%) |
Sep 14, 2017 | 15.63 | 15.70 | 15.46 | 15.63 | 5,051,711 | -0.02(-0.15%) |
Sep 13, 2017 | 15.52 | 15.72 | 15.46 | 15.65 | 3,672,096 | +0.13(+0.85%) |
Sep 12, 2017 | 15.73 | 15.73 | 15.27 | 15.52 | 12,945,869 | -0.21(-1.33%) |
Sep 11, 2017 | 15.81 | 16.01 | 15.67 | 15.73 | 5,657,830 | -0.05(-0.29%) |
Sep 08, 2017 | 15.57 | 15.83 | 15.41 | 15.77 | 6,772,696 | +0.20(+1.29%) |
Sep 07, 2017 | 15.94 | 15.94 | 15.54 | 15.57 | 9,985,415 | -0.33(-2.09%) |
Sep 06, 2017 | 15.83 | 16.02 | 15.69 | 15.90 | 8,815,218 | +0.26(+1.68%) |
Sep 05, 2017 | 15.63 | 15.79 | 15.49 | 15.64 | 10,332,793 | +0.02(+0.10%) |
Sep 01, 2017 | 15.62 | 15.67 | 15.57 | 15.63 | 3,839,361 | +0.04(+0.25%) |
Aug 31, 2017 | 15.42 | 15.59 | 15.38 | 15.59 | 7,935,432 | +0.26(+1.72%) |
Aug 30, 2017 | 15.34 | 15.44 | 15.27 | 15.32 | 6,982,710 | -0.01(-0.05%) |
Aug 29, 2017 | 15.48 | 15.49 | 15.30 | 15.33 | 5,197,871 | -0.21(-1.38%) |
Aug 28, 2017 | 15.59 | 15.68 | 15.44 | 15.55 | 4,293,527 | +0.05(+0.35%) |
Aug 25, 2017 | 15.42 | 15.58 | 15.33 | 15.49 | 7,883,433 | +0.16(+1.05%) |
Aug 24, 2017 | 15.09 | 15.45 | 15.06 | 15.33 | 15,006,074 | +0.31(+2.09%) |
Aug 23, 2017 | 15.42 | 15.50 | 15.01 | 15.02 | 16,445,294 | -1.01(-6.32%) |
Aug 22, 2017 | 15.86 | 16.07 | 15.75 | 16.03 | 6,310,460 | +0.24(+1.51%) |
Aug 21, 2017 | 15.75 | 15.88 | 15.62 | 15.79 | 4,045,288 | +0.06(+0.39%) |
Aug 18, 2017 | 15.78 | 15.93 | 15.72 | 15.73 | 3,076,624 | -0.11(-0.68%) |
Aug 17, 2017 | 16.14 | 16.16 | 15.83 | 15.84 | 3,495,049 | -0.31(-1.95%) |
Aug 16, 2017 | 16.14 | 16.23 | 16.08 | 16.15 | 3,427,420 | +0.06(+0.38%) |
Aug 15, 2017 | 16.22 | 16.30 | 16.04 | 16.09 | 7,413,627 | -0.13(-0.80%) |
Aug 14, 2017 | 16.23 | 16.39 | 16.08 | 16.22 | 4,773,706 | +0.37(+2.32%) |
Aug 11, 2017 | 15.91 | 16.06 | 15.84 | 15.85 | 5,917,863 | -0.08(-0.53%) |
Aug 10, 2017 | 16.14 | 16.21 | 15.91 | 15.94 | 5,909,817 | -0.28(-1.70%) |
Aug 09, 2017 | 16.12 | 16.29 | 16.05 | 16.21 | 4,997,378 | -0.01(-0.05%) |
Aug 08, 2017 | 16.47 | 16.54 | 16.20 | 16.22 | 7,458,919 | -0.31(-1.86%) |
Aug 07, 2017 | 16.31 | 16.56 | 16.26 | 16.53 | 4,839,924 | +0.18(+1.13%) |
Aug 04, 2017 | 16.73 | 16.79 | 16.27 | 16.34 | 7,446,359 | -0.40(-2.38%) |
Aug 03, 2017 | 16.64 | 16.89 | 16.61 | 16.74 | 7,019,516 | +0.10(+0.60%) |
Aug 02, 2017 | 16.66 | 16.66 | 16.45 | 16.64 | 4,583,253 | -0.03(-0.18%) |
Aug 01, 2017 | 16.57 | 16.73 | 16.57 | 16.67 | 5,620,754 | +0.10(+0.60%) |
Jul 31, 2017 | 16.60 | 16.65 | 16.39 | 16.57 | 6,343,084 | +0.00(+0.00%) |
Jul 28, 2017 | 16.41 | 16.71 | 16.38 | 16.57 | 9,991,008 | +0.20(+1.22%) |
Jul 27, 2017 | 16.19 | 16.39 | 16.06 | 16.37 | 21,566,894 | -0.07(-0.42%) |
Jul 26, 2017 | 16.80 | 17.00 | 16.32 | 16.44 | 16,641,061 | -0.55(-3.25%) |
Jul 25, 2017 | 18.01 | 18.02 | 16.56 | 17.00 | 35,145,520 | -2.62(-13.34%) |
Jul 24, 2017 | 19.60 | 19.70 | 19.46 | 19.61 | 4,274,249 | +0.05(+0.24%) |
Jul 21, 2017 | 19.47 | 19.60 | 19.47 | 19.56 | 2,814,419 | +0.05(+0.27%) |
Jul 20, 2017 | 18.87 | 19.61 | 18.87 | 19.51 | 5,462,682 | +0.47(+2.46%) |
Jul 19, 2017 | 19.22 | 19.28 | 19.01 | 19.04 | 4,174,619 | -0.05(-0.28%) |
Jul 18, 2017 | 19.06 | 19.17 | 18.94 | 19.10 | 3,328,025 | +0.01(+0.04%) |
Jul 17, 2017 | 18.95 | 19.18 | 18.95 | 19.09 | 2,937,329 | +0.15(+0.81%) |
Jul 14, 2017 | 18.87 | 18.99 | 18.81 | 18.94 | 2,567,483 | +0.09(+0.49%) |
Jul 13, 2017 | 18.80 | 18.93 | 18.76 | 18.84 | 2,840,378 | +0.05(+0.24%) |
Jul 12, 2017 | 18.96 | 19.12 | 18.75 | 18.80 | 3,850,923 | -0.05(-0.24%) |
Jul 11, 2017 | 19.04 | 19.07 | 18.68 | 18.84 | 4,546,642 | -0.19(-1.01%) |
Jul 10, 2017 | 18.98 | 19.12 | 18.96 | 19.04 | 2,684,872 | +0.05(+0.28%) |
Jul 07, 2017 | 19.04 | 19.04 | 18.74 | 18.98 | 4,361,726 | -0.06(-0.32%) |
Jul 06, 2017 | 19.20 | 19.46 | 19.04 | 19.04 | 5,744,864 | -0.21(-1.12%) |
Jul 05, 2017 | 19.24 | 19.30 | 19.11 | 19.26 | 3,512,701 | +0.02(+0.08%) |
Jul 03, 2017 | 18.95 | 19.32 | 18.95 | 19.24 | 3,107,868 | +0.38(+1.99%) |
Jun 30, 2017 | 19.04 | 19.04 | 18.74 | 18.87 | 4,708,766 | -0.08(-0.40%) |
Jun 29, 2017 | 19.14 | 19.21 | 18.93 | 18.94 | 4,831,408 | -0.24(-1.24%) |
Jun 28, 2017 | 19.04 | 19.36 | 19.02 | 19.18 | 3,523,188 | +0.24(+1.26%) |
Jun 27, 2017 | 18.91 | 19.02 | 18.87 | 18.94 | 3,829,666 | +0.00(+0.00%) |
Jun 26, 2017 | 18.61 | 19.02 | 18.51 | 18.94 | 4,424,804 | +0.35(+1.86%) |
Jun 23, 2017 | 18.54 | 18.65 | 18.47 | 18.60 | 6,442,473 | +0.09(+0.50%) |
Jun 22, 2017 | 18.58 | 18.73 | 18.48 | 18.51 | 2,956,410 | -0.05(-0.29%) |
Jun 21, 2017 | 18.68 | 18.76 | 18.49 | 18.56 | 4,348,635 | -0.12(-0.66%) |
Jun 20, 2017 | 19.02 | 19.08 | 18.67 | 18.68 | 4,020,868 | -0.38(-1.97%) |
Jun 19, 2017 | 18.82 | 19.21 | 18.77 | 19.06 | 3,793,808 | +0.34(+1.80%) |
Jun 16, 2017 | 18.63 | 18.75 | 18.55 | 18.72 | 5,643,138 | +0.03(+0.16%) |
Jun 15, 2017 | 18.69 | 18.79 | 18.60 | 18.69 | 3,365,667 | -0.12(-0.61%) |
Jun 14, 2017 | 18.75 | 18.92 | 18.74 | 18.81 | 5,069,569 | +0.05(+0.29%) |
Jun 13, 2017 | 18.67 | 18.79 | 18.63 | 18.75 | 3,980,831 | +0.08(+0.45%) |
Jun 12, 2017 | 18.47 | 18.74 | 18.46 | 18.67 | 3,446,591 | +0.21(+1.12%) |
Jun 09, 2017 | 18.23 | 18.46 | 18.11 | 18.46 | 4,598,851 | +0.24(+1.30%) |
Jun 08, 2017 | 18.26 | 17.89 | 18.22 | 5,895,783 | +0.04(+0.21%) | |
Jun 07, 2017 | 18.58 | 18.58 | 18.06 | 18.18 | 5,256,538 | -0.41(-2.19%) |
Jun 06, 2017 | 19.02 | 19.02 | 18.51 | 18.59 | 6,168,151 | -0.63(-3.27%) |
Jun 05, 2017 | 19.26 | 19.40 | 19.19 | 19.22 | 2,333,154 | -0.12(-0.60%) |
Jun 02, 2017 | 19.39 | 19.43 | 19.28 | 19.33 | 2,945,314 | +0.05(+0.24%) |
Jun 01, 2017 | 19.04 | 19.31 | 18.95 | 19.29 | 3,194,391 | +0.31(+1.62%) |
May 31, 2017 | 18.84 | 18.99 | 18.78 | 18.98 | 4,725,113 | +0.17(+0.89%) |
May 30, 2017 | 18.80 | 18.92 | 18.75 | 18.81 | 3,631,228 | +0.02(+0.08%) |
May 26, 2017 | 18.80 | 18.86 | 18.72 | 18.80 | 3,312,921 | -0.01(-0.04%) |
May 25, 2017 | 18.67 | 18.85 | 18.65 | 18.81 | 2,549,648 | +0.21(+1.11%) |
May 24, 2017 | 18.50 | 18.63 | 18.47 | 18.60 | 3,387,957 | +0.09(+0.49%) |
May 23, 2017 | 18.78 | 18.78 | 18.43 | 18.51 | 4,992,434 | -0.24(-1.26%) |
May 22, 2017 | 18.53 | 18.78 | 18.53 | 18.75 | 3,284,899 | +0.24(+1.27%) |
May 19, 2017 | 18.40 | 18.55 | 18.33 | 18.51 | 4,386,003 | +0.11(+0.58%) |
May 18, 2017 | 18.28 | 18.53 | 18.19 | 18.40 | 4,831,021 | +0.21(+1.13%) |
May 17, 2017 | 18.42 | 18.38 | 18.18 | 18.20 | 4,348,702 | -0.22(-1.20%) |
May 16, 2017 | 18.62 | 18.65 | 18.40 | 18.42 | 3,156,897 | -0.12(-0.66%) |
May 15, 2017 | 18.59 | 18.73 | 18.52 | 18.54 | 3,489,778 | -0.08(-0.41%) |
May 12, 2017 | 18.67 | 18.75 | 18.53 | 18.62 | 3,121,630 | -0.06(-0.33%) |
May 11, 2017 | 18.67 | 18.75 | 18.50 | 18.68 | 3,630,875 | -0.01(-0.04%) |
May 10, 2017 | 18.53 | 18.73 | 18.46 | 18.69 | 4,110,732 | +0.07(+0.37%) |
May 09, 2017 | 18.40 | 18.63 | 18.33 | 18.62 | 6,496,732 | +0.24(+1.33%) |
May 08, 2017 | 18.49 | 18.55 | 18.34 | 18.37 | 2,349,903 | -0.11(-0.62%) |
May 05, 2017 | 18.30 | 18.56 | 18.27 | 18.49 | 3,435,538 | +0.24(+1.29%) |
May 04, 2017 | 18.34 | 18.37 | 18.11 | 18.25 | 6,103,115 | -0.12(-0.66%) |
May 03, 2017 | 18.20 | 18.43 | 18.08 | 18.37 | 9,167,889 | +0.16(+0.88%) |
May 02, 2017 | 18.08 | 18.29 | 18.00 | 18.21 | 8,560,217 | +0.20(+1.10%) |
May 01, 2017 | 18.00 | 18.11 | 17.84 | 18.02 | 10,364,630 | +0.07(+0.38%) |
Apr 28, 2017 | 18.36 | 18.40 | 17.92 | 17.95 | 6,973,545 | -0.42(-2.28%) |
Apr 27, 2017 | 18.54 | 18.54 | 18.15 | 18.37 | 7,628,517 | -0.13(-0.70%) |
Apr 26, 2017 | 18.65 | 18.74 | 18.46 | 18.49 | 6,108,068 | -0.20(-1.06%) |
Apr 25, 2017 | 18.82 | 18.89 | 18.64 | 18.69 | 7,082,942 | -0.07(-0.37%) |
Apr 24, 2017 | 18.91 | 18.98 | 18.62 | 18.76 | 10,883,450 | +0.19(+1.02%) |
Apr 21, 2017 | 18.27 | 18.99 | 18.18 | 18.57 | 14,736,576 | -0.59(-3.10%) |
Apr 20, 2017 | 19.20 | 19.29 | 19.11 | 19.16 | 10,574,381 | +0.05(+0.28%) |
Apr 19, 2017 | 19.07 | 19.16 | 18.99 | 19.11 | 6,116,121 | +0.15(+0.80%) |
Apr 18, 2017 | 18.92 | 19.02 | 18.73 | 18.96 | 9,611,348 | -0.14(-0.72%) |
Apr 17, 2017 | 18.77 | 19.10 | 18.71 | 19.10 | 7,488,375 | +0.41(+2.20%) |
Apr 13, 2017 | 18.66 | 18.84 | 18.64 | 18.69 | 5,673,305 | +0.03(+0.16%) |
Apr 12, 2017 | 18.58 | 18.79 | 18.45 | 18.65 | 6,939,736 | +0.02(+0.08%) |
Apr 11, 2017 | 18.43 | 18.67 | 18.34 | 18.64 | 5,208,891 | +0.25(+1.37%) |
Apr 10, 2017 | 18.49 | 18.57 | 18.37 | 18.39 | 4,664,009 | -0.06(-0.33%) |
Apr 07, 2017 | 18.52 | 18.56 | 18.43 | 18.45 | 3,084,814 | -0.10(-0.53%) |
Apr 06, 2017 | 18.56 | 18.59 | 18.37 | 18.55 | 5,035,062 | -0.05(-0.29%) |
Apr 05, 2017 | 18.73 | 18.91 | 18.60 | 18.60 | 5,113,784 | -0.06(-0.33%) |
Apr 04, 2017 | 18.57 | 18.69 | 18.50 | 18.66 | 4,866,161 | +0.09(+0.49%) |
Apr 03, 2017 | 18.70 | 18.73 | 18.38 | 18.57 | 5,260,095 | -0.14(-0.73%) |
Mar 31, 2017 | 18.67 | 18.82 | 18.62 | 18.71 | 3,170,641 | -0.01(-0.04%) |
Mar 30, 2017 | 18.65 | 18.78 | 18.58 | 18.72 | 4,895,605 | +0.05(+0.24%) |
Mar 29, 2017 | 18.57 | 18.69 | 18.54 | 18.67 | 3,044,808 | +0.02(+0.08%) |
Mar 28, 2017 | 18.31 | 18.75 | 18.26 | 18.65 | 6,334,625 | +0.35(+1.91%) |
Mar 27, 2017 | 18.30 | 18.40 | 18.18 | 18.30 | 3,811,984 | -0.09(-0.50%) |
Mar 24, 2017 | 18.49 | 18.56 | 18.29 | 18.40 | 3,795,491 | -0.08(-0.45%) |
Mar 23, 2017 | 18.53 | 18.69 | 18.45 | 18.48 | 4,645,415 | -0.08(-0.41%) |
Mar 22, 2017 | 18.36 | 18.57 | 18.31 | 18.56 | 4,220,652 | +0.23(+1.25%) |
Mar 21, 2017 | 18.55 | 18.59 | 18.24 | 18.33 | 4,361,660 | -0.18(-0.95%) |
Mar 20, 2017 | 18.70 | 18.73 | 18.36 | 18.50 | 5,376,772 | -0.21(-1.14%) |
Mar 17, 2017 | 18.75 | 18.78 | 18.61 | 18.72 | 7,826,255 | -0.02(-0.12%) |
Mar 16, 2017 | 18.66 | 18.81 | 18.65 | 18.74 | 4,026,574 | +0.08(+0.45%) |
Mar 15, 2017 | 18.52 | 18.73 | 18.44 | 18.65 | 3,491,240 | +0.17(+0.91%) |
Mar 14, 2017 | 18.45 | 18.61 | 18.45 | 18.49 | 2,488,898 | +0.02(+0.08%) |
Mar 13, 2017 | 18.47 | 18.57 | 18.40 | 18.47 | 3,322,765 | +0.02(+0.12%) |
Mar 10, 2017 | 18.53 | 18.57 | 18.39 | 18.45 | 3,038,432 | +0.04(+0.21%) |
Mar 09, 2017 | 18.49 | 18.59 | 18.29 | 18.41 | 3,891,684 | -0.08(-0.45%) |
Mar 08, 2017 | 18.43 | 18.53 | 18.38 | 18.49 | 4,617,317 | +0.07(+0.37%) |
Mar 07, 2017 | 18.43 | 18.60 | 18.36 | 18.43 | 6,036,588 | -0.04(-0.21%) |
Mar 06, 2017 | 18.30 | 18.49 | 18.18 | 18.46 | 9,421,161 | +0.02(+0.12%) |
Mar 03, 2017 | 18.43 | 18.54 | 18.21 | 18.44 | 4,903,192 | -0.16(-0.86%) |
Mar 02, 2017 | 18.68 | 18.87 | 18.59 | 18.60 | 5,069,032 | +0.04(+0.20%) |
Mar 01, 2017 | 18.53 | 18.72 | 18.46 | 18.56 | 8,040,886 | +0.21(+1.16%) |
Feb 28, 2017 | 18.65 | 18.66 | 18.34 | 18.35 | 6,565,798 | -0.34(-1.83%) |
Feb 27, 2017 | 18.65 | 18.73 | 18.43 | 18.69 | 4,143,301 | +0.13(+0.70%) |
Feb 24, 2017 | 18.50 | 18.64 | 18.37 | 18.56 | 5,291,333 | +0.02(+0.12%) |
Feb 23, 2017 | 18.66 | 18.70 | 18.40 | 18.54 | 5,756,804 | -0.12(-0.65%) |
Feb 22, 2017 | 18.53 | 18.71 | 18.36 | 18.66 | 3,896,015 | +0.08(+0.41%) |
Feb 21, 2017 | 18.53 | 18.69 | 18.52 | 18.59 | 3,838,946 | +0.07(+0.37%) |
Feb 17, 2017 | 18.52 | 18.52 | 18.52 | 0 | +0.01(+0.04%) | |
Feb 16, 2017 | 18.70 | 18.76 | 18.50 | 18.51 | 3,800,477 | -0.19(-1.01%) |
Feb 15, 2017 | 18.50 | 18.74 | 18.46 | 18.70 | 4,720,361 | +0.17(+0.94%) |
Feb 14, 2017 | 18.71 | 18.77 | 18.49 | 18.53 | 7,971,093 | -0.17(-0.93%) |
Feb 13, 2017 | 18.43 | 18.78 | 18.34 | 18.70 | 9,550,604 | +0.39(+2.10%) |
Feb 10, 2017 | 19.14 | 19.15 | 18.03 | 18.31 | 11,976,938 | +0.73(+4.13%) |
Feb 09, 2017 | 17.45 | 17.68 | 17.44 | 17.59 | 5,517,357 | +0.16(+0.91%) |
Feb 08, 2017 | 17.36 | 17.53 | 17.32 | 17.43 | 6,936,718 | +0.07(+0.39%) |
Feb 07, 2017 | 17.76 | 17.76 | 17.29 | 17.36 | 8,506,848 | -0.55(-3.08%) |
Feb 06, 2017 | 17.76 | 18.00 | 17.76 | 17.91 | 4,639,430 | +0.14(+0.77%) |
Feb 03, 2017 | 17.75 | 17.89 | 17.64 | 17.78 | 3,987,945 | +0.16(+0.90%) |
Feb 02, 2017 | 17.60 | 17.82 | 17.51 | 17.62 | 5,029,820 | +0.01(+0.04%) |
Feb 01, 2017 | 17.78 | 17.89 | 17.49 | 17.61 | 5,138,816 | -0.17(-0.98%) |
Jan 31, 2017 | 18.06 | 18.09 | 17.73 | 17.78 | 5,538,837 | -0.29(-1.59%) |
Jan 30, 2017 | 18.05 | 18.08 | 17.89 | 18.07 | 2,793,122 | +0.02(+0.08%) |
Jan 27, 2017 | 18.11 | 18.14 | 17.95 | 18.06 | 2,918,911 | +0.00(+0.00%) |
Jan 26, 2017 | 17.96 | 18.07 | 17.89 | 18.06 | 3,833,773 | +0.11(+0.63%) |
Jan 25, 2017 | 17.78 | 17.99 | 17.75 | 17.94 | 4,147,175 | +0.28(+1.58%) |
Jan 24, 2017 | 17.52 | 17.77 | 17.43 | 17.66 | 5,158,694 | +0.20(+1.17%) |
Jan 23, 2017 | 17.41 | 17.48 | 17.28 | 17.46 | 4,840,227 | +0.02(+0.09%) |
Jan 20, 2017 | 17.46 | 17.58 | 17.43 | 17.44 | 5,472,325 | +0.02(+0.13%) |
Jan 19, 2017 | 17.78 | 17.82 | 17.32 | 17.42 | 6,600,936 | -0.36(-2.04%) |
Jan 18, 2017 | 17.78 | 17.88 | 17.71 | 17.78 | 4,088,096 | +0.01(+0.04%) |
Jan 17, 2017 | 17.76 | 17.95 | 17.67 | 17.78 | 3,318,929 | -0.05(-0.25%) |
Jan 13, 2017 | 17.82 | 17.82 | 17.82 | 0 | -0.08(-0.46%) | |
Jan 12, 2017 | 17.67 | 17.94 | 17.66 | 17.91 | 3,548,310 | -0.01(-0.04%) |
Jan 11, 2017 | 17.60 | 17.92 | 17.56 | 17.91 | 4,591,414 | +0.29(+1.67%) |
Jan 10, 2017 | 17.75 | 17.85 | 17.60 | 17.62 | 4,218,487 | -0.15(-0.85%) |
Jan 09, 2017 | 17.82 | 17.90 | 17.65 | 17.77 | 3,414,295 | -0.10(-0.55%) |
Jan 06, 2017 | 17.54 | 17.95 | 17.43 | 17.87 | 5,238,244 | +0.41(+2.34%) |
Jan 05, 2017 | 17.53 | 17.65 | 17.30 | 17.46 | 7,083,458 | -0.40(-2.24%) |
Jan 04, 2017 | 17.85 | 17.96 | 17.76 | 17.86 | 4,137,949 | +0.09(+0.51%) |