Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 20.53 | 20.53 | 20.53 | 0 | -0.40(-1.92%) | |
Dec 28, 2017 | 21.09 | 21.18 | 20.86 | 20.93 | 3,771,075 | -0.15(-0.73%) |
Dec 27, 2017 | 20.85 | 21.15 | 20.77 | 21.09 | 4,278,568 | +0.20(+0.96%) |
Dec 26, 2017 | 20.86 | 21.02 | 20.71 | 20.89 | 3,843,278 | -0.11(-0.50%) |
Dec 22, 2017 | 20.98 | 21.18 | 20.90 | 20.99 | 5,489,074 | -0.04(-0.18%) |
Dec 21, 2017 | 21.35 | 21.35 | 20.95 | 21.03 | 5,845,348 | -0.25(-1.17%) |
Dec 20, 2017 | 21.51 | 21.53 | 21.07 | 21.28 | 4,615,643 | -0.06(-0.27%) |
Dec 19, 2017 | 21.29 | 21.38 | 21.00 | 21.34 | 5,870,663 | +0.20(+0.95%) |
Dec 18, 2017 | 20.72 | 21.33 | 20.61 | 21.14 | 8,269,990 | +0.52(+2.50%) |
Dec 15, 2017 | 20.71 | 20.82 | 20.43 | 20.62 | 8,476,293 | -0.03(-0.14%) |
Dec 14, 2017 | 20.86 | 21.02 | 20.57 | 20.65 | 8,492,689 | -0.17(-0.82%) |
Dec 13, 2017 | 21.28 | 21.48 | 20.76 | 20.82 | 6,644,739 | -0.34(-1.62%) |
Dec 12, 2017 | 20.98 | 21.22 | 20.93 | 21.16 | 4,888,319 | +0.13(+0.63%) |
Dec 11, 2017 | 21.00 | 21.30 | 20.96 | 21.03 | 5,536,561 | +0.01(+0.05%) |
Dec 08, 2017 | 21.02 | 21.16 | 20.84 | 21.02 | 7,406,980 | +0.04(+0.18%) |
Dec 07, 2017 | 21.08 | 21.25 | 20.80 | 20.98 | 6,795,589 | +0.17(+0.83%) |
Dec 06, 2017 | 20.79 | 20.94 | 20.60 | 20.81 | 6,652,217 | -0.14(-0.68%) |
Dec 05, 2017 | 21.18 | 21.57 | 20.77 | 20.95 | 7,632,201 | -0.31(-1.48%) |
Dec 04, 2017 | 21.39 | 21.57 | 21.38 | 21.27 | 11,775,978 | +0.11(+0.54%) |
Dec 01, 2017 | 21.11 | 21.26 | 20.75 | 21.15 | 13,780,614 | -0.15(-0.72%) |
Nov 30, 2017 | 21.85 | 21.18 | 21.31 | 13,621,166 | +0.12(+0.59%) | |
Nov 29, 2017 | 22.44 | 22.75 | 21.00 | 21.18 | 20,836,790 | -1.01(-4.56%) |
Nov 28, 2017 | 22.77 | 22.78 | 22.14 | 22.19 | 13,055,264 | -0.10(-0.47%) |
Nov 27, 2017 | 22.52 | 22.60 | 22.12 | 22.30 | 15,721,420 | -0.40(-1.76%) |
Nov 24, 2017 | 22.74 | 22.79 | 22.42 | 22.70 | 7,540,480 | -0.03(-0.13%) |
Nov 22, 2017 | 22.68 | 23.10 | 22.35 | 22.73 | 28,555,576 | +0.52(+2.36%) |
Nov 21, 2017 | 21.13 | 22.33 | 20.93 | 22.20 | 37,425,444 | +1.61(+7.83%) |
Nov 20, 2017 | 19.84 | 20.80 | 19.19 | 20.59 | 70,257,624 | +1.24(+6.41%) |
Nov 17, 2017 | 19.37 | 19.50 | 19.30 | 19.35 | 5,394,684 | +0.03(+0.15%) |
Nov 16, 2017 | 19.18 | 19.39 | 19.16 | 19.32 | 7,108,176 | +0.18(+0.95%) |
Nov 15, 2017 | 19.03 | 19.18 | 18.84 | 19.14 | 3,027,447 | -0.05(-0.25%) |
Nov 14, 2017 | 19.14 | 19.23 | 19.11 | 19.19 | 3,684,244 | -0.01(-0.05%) |
Nov 13, 2017 | 19.08 | 19.21 | 19.08 | 19.20 | 4,595,262 | +0.00(+0.00%) |
Nov 10, 2017 | 19.26 | 19.26 | 19.13 | 19.20 | 7,281,166 | +0.00(+0.00%) |
Nov 09, 2017 | 19.20 | 19.26 | 18.93 | 19.20 | 9,057,062 | -0.02(-0.10%) |
Nov 08, 2017 | 19.22 | 19.29 | 19.15 | 19.22 | 7,217,928 | +0.02(+0.10%) |
Nov 07, 2017 | 19.44 | 19.66 | 19.08 | 19.20 | 11,206,952 | -0.07(-0.35%) |
Nov 06, 2017 | 19.18 | 20.11 | 19.04 | 19.27 | 20,669,370 | +1.61(+9.13%) |
Nov 03, 2017 | 17.48 | 17.69 | 17.39 | 17.65 | 7,705,496 | +0.22(+1.26%) |
Nov 02, 2017 | 17.43 | 17.53 | 17.02 | 17.43 | 3,269,358 | -0.01(-0.06%) |
Nov 01, 2017 | 17.71 | 17.71 | 17.30 | 17.44 | 3,489,218 | -0.17(-0.97%) |
Oct 31, 2017 | 17.47 | 17.64 | 17.43 | 17.62 | 3,920,461 | +0.23(+1.32%) |
Oct 30, 2017 | 17.50 | 17.58 | 17.15 | 17.39 | 6,351,183 | -0.20(-1.14%) |
Oct 27, 2017 | 17.73 | 17.73 | 17.40 | 17.59 | 4,746,558 | +0.04(+0.22%) |
Oct 26, 2017 | 17.56 | 17.60 | 17.43 | 17.55 | 4,103,541 | +0.01(+0.05%) |
Oct 25, 2017 | 17.63 | 17.71 | 17.52 | 17.54 | 8,876,783 | -0.18(-1.02%) |
Oct 24, 2017 | 17.64 | 17.73 | 17.63 | 17.72 | 19,339,720 | +0.10(+0.60%) |
Oct 23, 2017 | 17.84 | 18.01 | 17.60 | 17.62 | 6,081,144 | +0.06(+0.33%) |
Oct 20, 2017 | 17.62 | 17.64 | 17.53 | 17.56 | 1,687,438 | +0.00(+0.00%) |
Oct 19, 2017 | 17.49 | 17.60 | 17.29 | 17.56 | 1,955,541 | -0.04(-0.22%) |
Oct 18, 2017 | 17.58 | 17.66 | 17.33 | 17.60 | 4,306,440 | +0.09(+0.49%) |
Oct 17, 2017 | 17.40 | 17.57 | 17.35 | 17.51 | 2,766,048 | +0.09(+0.49%) |
Oct 16, 2017 | 17.45 | 17.47 | 17.27 | 17.43 | 4,940,810 | -0.01(-0.05%) |
Oct 13, 2017 | 17.55 | 17.55 | 17.39 | 17.43 | 3,759,548 | -0.01(-0.06%) |
Oct 12, 2017 | 17.63 | 17.63 | 17.41 | 17.44 | 3,673,262 | -0.21(-1.19%) |
Oct 11, 2017 | 17.60 | 17.69 | 17.57 | 17.65 | 4,492,297 | +0.00(+0.00%) |
Oct 10, 2017 | 17.63 | 17.69 | 17.56 | 17.65 | 7,205,506 | +0.06(+0.33%) |
Oct 09, 2017 | 17.46 | 17.68 | 17.46 | 17.60 | 4,924,159 | +0.24(+1.37%) |
Oct 06, 2017 | 17.31 | 17.47 | 17.30 | 17.36 | 3,665,823 | -0.11(-0.60%) |
Oct 05, 2017 | 17.60 | 17.60 | 17.41 | 17.46 | 3,951,090 | -0.13(-0.76%) |
Oct 04, 2017 | 17.44 | 17.62 | 17.40 | 17.60 | 6,056,198 | +0.08(+0.43%) |
Oct 03, 2017 | 17.49 | 17.67 | 17.40 | 17.52 | 3,088,278 | +0.03(+0.16%) |
Oct 02, 2017 | 17.31 | 17.80 | 17.26 | 17.49 | 10,771,133 | +0.48(+2.79%) |
Sep 29, 2017 | 17.14 | 17.33 | 17.01 | 17.02 | 4,901,270 | -0.07(-0.39%) |
Sep 28, 2017 | 16.97 | 17.17 | 16.89 | 17.08 | 3,904,064 | +0.05(+0.28%) |
Sep 27, 2017 | 16.93 | 17.25 | 16.89 | 17.04 | 4,482,131 | +0.26(+1.53%) |
Sep 26, 2017 | 16.87 | 16.95 | 16.75 | 16.78 | 3,358,846 | +0.04(+0.23%) |
Sep 25, 2017 | 16.90 | 16.99 | 16.63 | 16.74 | 6,520,815 | -0.25(-1.45%) |
Sep 22, 2017 | 17.02 | 17.20 | 16.97 | 16.99 | 4,730,803 | -0.15(-0.89%) |
Sep 21, 2017 | 17.14 | 17.30 | 16.99 | 17.14 | 5,544,099 | +0.00(+0.00%) |
Sep 20, 2017 | 17.29 | 17.33 | 16.91 | 17.14 | 7,402,566 | -0.11(-0.66%) |
Sep 19, 2017 | 17.55 | 17.68 | 17.23 | 17.25 | 6,742,608 | -0.27(-1.52%) |
Sep 18, 2017 | 17.51 | 17.75 | 17.44 | 17.52 | 7,324,935 | +0.09(+0.49%) |
Sep 15, 2017 | 17.48 | 17.64 | 17.30 | 17.43 | 7,820,920 | +0.06(+0.33%) |
Sep 14, 2017 | 16.82 | 17.47 | 16.69 | 17.38 | 10,589,357 | +0.44(+2.58%) |
Sep 13, 2017 | 16.75 | 16.99 | 16.69 | 16.94 | 6,388,725 | +0.21(+1.25%) |
Sep 12, 2017 | 16.64 | 16.74 | 16.47 | 16.73 | 4,304,507 | +0.22(+1.32%) |
Sep 11, 2017 | 16.58 | 16.59 | 16.37 | 16.51 | 6,945,045 | +0.11(+0.70%) |
Sep 08, 2017 | 16.59 | 16.62 | 16.35 | 16.40 | 3,621,701 | -0.21(-1.26%) |
Sep 07, 2017 | 16.80 | 16.82 | 16.61 | 16.61 | 3,770,542 | -0.13(-0.80%) |
Sep 06, 2017 | 17.04 | 17.06 | 16.73 | 16.74 | 3,774,504 | -0.22(-1.29%) |
Sep 05, 2017 | 16.75 | 17.07 | 16.71 | 16.96 | 6,652,052 | -0.01(-0.06%) |
Sep 01, 2017 | 17.02 | 17.11 | 16.93 | 16.97 | 3,329,367 | -0.06(-0.34%) |
Aug 31, 2017 | 16.91 | 17.08 | 16.86 | 17.03 | 6,963,737 | +0.14(+0.84%) |
Aug 30, 2017 | 16.42 | 16.92 | 16.42 | 16.88 | 8,174,149 | +0.48(+2.90%) |
Aug 29, 2017 | 16.09 | 16.47 | 16.01 | 16.41 | 5,327,796 | +0.11(+0.70%) |
Aug 28, 2017 | 16.23 | 16.39 | 16.13 | 16.29 | 7,659,711 | +0.09(+0.53%) |
Aug 25, 2017 | 16.62 | 15.08 | 16.21 | 15,377,919 | +1.13(+7.50%) | |
Aug 24, 2017 | 15.22 | 15.31 | 14.93 | 15.08 | 7,235,903 | -0.03(-0.19%) |
Aug 23, 2017 | 15.00 | 15.18 | 14.92 | 15.11 | 8,309,170 | -0.03(-0.19%) |
Aug 22, 2017 | 14.92 | 15.17 | 14.90 | 15.13 | 5,041,937 | +0.29(+1.92%) |
Aug 21, 2017 | 14.88 | 14.88 | 14.73 | 14.85 | 5,347,109 | -0.03(-0.19%) |
Aug 18, 2017 | 14.77 | 14.97 | 14.73 | 14.88 | 4,855,269 | +0.09(+0.64%) |
Aug 17, 2017 | 15.11 | 15.18 | 14.71 | 14.78 | 4,247,634 | -0.38(-2.51%) |
Aug 16, 2017 | 15.06 | 15.20 | 15.05 | 15.16 | 3,042,402 | +0.12(+0.82%) |
Aug 15, 2017 | 14.80 | 15.08 | 14.73 | 15.04 | 5,161,433 | +0.26(+1.74%) |
Aug 14, 2017 | 14.82 | 14.96 | 14.76 | 14.78 | 7,185,859 | +0.15(+1.04%) |
Aug 11, 2017 | 14.31 | 14.66 | 14.14 | 14.63 | 4,049,535 | +0.32(+2.26%) |
Aug 10, 2017 | 14.66 | 14.72 | 14.28 | 14.31 | 4,168,006 | -0.43(-2.90%) |
Aug 09, 2017 | 14.74 | 14.84 | 14.64 | 14.73 | 2,909,746 | -0.10(-0.64%) |
Aug 08, 2017 | 14.92 | 15.03 | 14.81 | 14.83 | 3,510,632 | -0.08(-0.51%) |
Aug 07, 2017 | 14.83 | 14.92 | 14.75 | 14.91 | 3,430,923 | +0.12(+0.84%) |
Aug 04, 2017 | 14.73 | 14.93 | 14.69 | 14.78 | 4,313,059 | +0.05(+0.32%) |
Aug 03, 2017 | 14.95 | 14.99 | 14.66 | 14.73 | 4,733,013 | -0.17(-1.15%) |
Aug 02, 2017 | 15.04 | 15.10 | 14.76 | 14.91 | 7,275,153 | -0.09(-0.57%) |
Aug 01, 2017 | 14.82 | 15.02 | 14.64 | 14.99 | 9,627,987 | +0.20(+1.35%) |
Jul 31, 2017 | 14.83 | 14.90 | 14.65 | 14.79 | 4,911,460 | -0.03(-0.19%) |
Jul 28, 2017 | 15.03 | 15.09 | 14.73 | 14.82 | 6,487,243 | -0.27(-1.76%) |
Jul 27, 2017 | 15.32 | 15.38 | 14.87 | 15.09 | 4,223,288 | -0.17(-1.12%) |
Jul 26, 2017 | 15.28 | 15.40 | 15.17 | 15.26 | 4,222,017 | +0.05(+0.31%) |
Jul 25, 2017 | 15.04 | 15.42 | 14.89 | 15.21 | 8,883,831 | -0.22(-1.42%) |
Jul 24, 2017 | 15.46 | 15.56 | 15.34 | 15.43 | 3,261,236 | -0.02(-0.12%) |
Jul 21, 2017 | 15.60 | 15.60 | 15.22 | 15.45 | 7,811,800 | -0.22(-1.40%) |
Jul 20, 2017 | 15.69 | 15.70 | 15.40 | 15.67 | 4,081,049 | +0.00(+0.00%) |
Jul 19, 2017 | 15.47 | 15.71 | 15.33 | 15.67 | 5,014,387 | +0.26(+1.67%) |
Jul 18, 2017 | 15.38 | 15.52 | 15.21 | 15.41 | 10,003,606 | -0.05(-0.31%) |
Jul 17, 2017 | 15.82 | 15.82 | 15.39 | 15.46 | 6,799,934 | -0.30(-1.93%) |
Jul 14, 2017 | 15.68 | 15.79 | 15.62 | 15.76 | 4,052,806 | +0.11(+0.73%) |
Jul 13, 2017 | 15.63 | 15.76 | 15.32 | 15.65 | 8,025,417 | +0.09(+0.55%) |
Jul 12, 2017 | 15.44 | 15.72 | 15.43 | 15.56 | 7,895,279 | +0.29(+1.93%) |
Jul 11, 2017 | 15.31 | 15.40 | 15.15 | 15.27 | 7,545,528 | -0.06(-0.37%) |
Jul 10, 2017 | 15.30 | 15.41 | 15.12 | 15.32 | 9,230,730 | -0.01(-0.06%) |
Jul 07, 2017 | 15.29 | 15.38 | 15.13 | 15.33 | 11,709,787 | +0.06(+0.37%) |
Jul 06, 2017 | 15.30 | 15.46 | 15.22 | 15.28 | 10,074,450 | -0.25(-1.59%) |
Jul 05, 2017 | 15.39 | 15.56 | 15.13 | 15.52 | 13,276,046 | +0.23(+1.49%) |
Jul 03, 2017 | 15.85 | 15.85 | 15.28 | 15.30 | 3,351,801 | -0.41(-2.60%) |
Jun 30, 2017 | 15.99 | 16.01 | 15.57 | 15.70 | 13,960,934 | -0.24(-1.49%) |
Jun 29, 2017 | 16.13 | 16.28 | 15.73 | 15.94 | 8,368,010 | -0.28(-1.75%) |
Jun 28, 2017 | 16.04 | 16.27 | 15.72 | 16.23 | 8,971,667 | +0.32(+2.02%) |
Jun 27, 2017 | 16.61 | 16.61 | 15.90 | 15.90 | 8,186,646 | -0.81(-4.87%) |
Jun 26, 2017 | 16.75 | 16.95 | 16.62 | 16.72 | 6,155,129 | -0.02(-0.11%) |
Jun 23, 2017 | 16.84 | 16.74 | 4,950,618 | +0.09(+0.57%) | ||
Jun 22, 2017 | 16.61 | 16.83 | 16.48 | 16.64 | 5,200,562 | +0.03(+0.17%) |
Jun 21, 2017 | 16.71 | 16.79 | 16.53 | 16.61 | 4,637,206 | +0.02(+0.11%) |
Jun 20, 2017 | 17.00 | 17.22 | 16.54 | 16.60 | 9,134,081 | +0.07(+0.40%) |
Jun 19, 2017 | 16.57 | 16.70 | 16.43 | 16.53 | 5,202,117 | +0.11(+0.69%) |
Jun 16, 2017 | 16.56 | 16.73 | 16.37 | 16.42 | 6,023,135 | -0.08(-0.46%) |
Jun 15, 2017 | 16.26 | 16.66 | 16.16 | 16.49 | 6,868,180 | -0.12(-0.74%) |
Jun 14, 2017 | 16.82 | 16.83 | 16.46 | 16.61 | 4,978,377 | -0.19(-1.13%) |
Jun 13, 2017 | 16.74 | 16.90 | 16.53 | 16.80 | 7,091,393 | +0.27(+1.66%) |
Jun 12, 2017 | 15.98 | 16.56 | 15.69 | 16.53 | 12,003,385 | +0.18(+1.10%) |
Jun 09, 2017 | 16.92 | 16.92 | 16.01 | 16.35 | 8,996,418 | -0.55(-3.25%) |
Jun 08, 2017 | 16.75 | 16.93 | 16.67 | 16.90 | 8,092,490 | +0.11(+0.68%) |
Jun 07, 2017 | 16.87 | 16.92 | 16.63 | 16.79 | 7,342,942 | -0.09(-0.51%) |
Jun 06, 2017 | 16.44 | 16.98 | 16.44 | 16.87 | 7,052,017 | +0.27(+1.60%) |
Jun 05, 2017 | 16.66 | 16.75 | 16.59 | 16.61 | 6,158,672 | -0.06(-0.34%) |
Jun 02, 2017 | 16.83 | 16.84 | 16.50 | 16.66 | 8,670,563 | -0.18(-1.07%) |
Jun 01, 2017 | 16.38 | 16.85 | 16.37 | 16.84 | 11,879,857 | +0.51(+3.13%) |
May 31, 2017 | 16.62 | 16.62 | 16.26 | 16.33 | 12,756,625 | -0.12(-0.75%) |
May 30, 2017 | 16.80 | 16.86 | 16.29 | 16.45 | 11,197,153 | -0.28(-1.70%) |
May 26, 2017 | 16.47 | 16.82 | 16.19 | 16.74 | 21,305,968 | +0.69(+4.31%) |
May 25, 2017 | 15.95 | 16.24 | 15.89 | 16.05 | 17,967,784 | +0.15(+0.95%) |
May 24, 2017 | 15.58 | 15.96 | 15.47 | 15.89 | 11,564,435 | +0.40(+2.57%) |
May 23, 2017 | 15.39 | 15.53 | 15.23 | 15.50 | 10,188,062 | +0.16(+1.05%) |
May 22, 2017 | 15.27 | 15.78 | 15.13 | 15.34 | 6,010,519 | +0.17(+1.12%) |
May 19, 2017 | 14.78 | 15.24 | 14.78 | 15.17 | 9,081,747 | +0.47(+3.22%) |
May 18, 2017 | 14.46 | 14.86 | 14.46 | 14.69 | 6,577,233 | +0.24(+1.64%) |
May 17, 2017 | 15.19 | 15.28 | 14.45 | 14.46 | 10,795,312 | -0.94(-6.09%) |
May 16, 2017 | 15.34 | 15.40 | 15.09 | 15.39 | 7,651,023 | +0.13(+0.87%) |
May 15, 2017 | 14.80 | 15.27 | 14.68 | 15.26 | 8,220,596 | +0.55(+3.73%) |
May 12, 2017 | 14.90 | 14.95 | 14.69 | 14.71 | 2,059,126 | -0.17(-1.15%) |
May 11, 2017 | 14.87 | 14.99 | 14.75 | 14.88 | 4,184,012 | -0.04(-0.25%) |
May 10, 2017 | 14.82 | 14.93 | 14.77 | 14.92 | 6,093,922 | +0.20(+1.35%) |
May 09, 2017 | 14.36 | 14.73 | 14.30 | 14.72 | 5,077,162 | +0.38(+2.64%) |
May 08, 2017 | 14.38 | 14.42 | 14.23 | 14.34 | 4,697,406 | -0.02(-0.13%) |
May 05, 2017 | 14.28 | 14.38 | 14.23 | 14.36 | 4,237,486 | +0.08(+0.53%) |
May 04, 2017 | 14.33 | 14.47 | 14.18 | 14.28 | 5,856,900 | -0.03(-0.20%) |
May 03, 2017 | 13.91 | 14.36 | 13.87 | 14.31 | 7,123,173 | +0.35(+2.51%) |
May 02, 2017 | 14.18 | 14.24 | 13.90 | 13.96 | 5,748,215 | -0.24(-1.67%) |
May 01, 2017 | 14.24 | 14.32 | 14.15 | 14.20 | 3,363,550 | -0.03(-0.20%) |
Apr 28, 2017 | 14.39 | 14.39 | 14.16 | 14.23 | 8,980,977 | -0.07(-0.46%) |
Apr 27, 2017 | 14.19 | 14.36 | 14.11 | 14.29 | 6,170,616 | +0.35(+2.51%) |
Apr 26, 2017 | 14.04 | 14.37 | 13.91 | 13.94 | 8,769,647 | -0.73(-4.97%) |
Apr 25, 2017 | 14.32 | 14.74 | 14.32 | 14.67 | 10,251,644 | +0.41(+2.86%) |
Apr 24, 2017 | 14.29 | 14.34 | 14.11 | 14.27 | 3,583,474 | +0.15(+1.07%) |
Apr 21, 2017 | 14.10 | 14.25 | 13.94 | 14.11 | 3,299,989 | -0.04(-0.27%) |
Apr 20, 2017 | 14.22 | 13.96 | 14.15 | 4,890,635 | +0.04(+0.27%) | |
Apr 19, 2017 | 14.18 | 14.42 | 14.05 | 14.11 | 6,081,549 | +0.01(+0.07%) |
Apr 18, 2017 | 13.97 | 14.13 | 13.95 | 14.10 | 3,692,645 | +0.06(+0.41%) |
Apr 17, 2017 | 13.95 | 14.10 | 13.89 | 14.05 | 4,102,856 | +0.14(+1.02%) |
Apr 13, 2017 | 14.00 | 14.10 | 13.89 | 13.91 | 7,821,715 | -0.12(-0.88%) |
Apr 12, 2017 | 14.02 | 14.08 | 13.81 | 14.03 | 10,211,918 | -0.04(-0.27%) |
Apr 11, 2017 | 14.21 | 14.27 | 13.88 | 14.07 | 10,135,403 | -0.22(-1.53%) |
Apr 10, 2017 | 14.37 | 14.44 | 14.22 | 14.28 | 3,591,100 | -0.06(-0.40%) |
Apr 07, 2017 | 14.30 | 14.41 | 14.25 | 14.34 | 5,061,242 | +0.04(+0.26%) |
Apr 06, 2017 | 14.36 | 14.41 | 14.11 | 14.30 | 9,409,580 | +0.10(+0.73%) |
Apr 05, 2017 | 14.23 | 14.39 | 14.15 | 14.20 | 9,183,882 | +0.03(+0.20%) |
Apr 04, 2017 | 14.12 | 14.27 | 14.09 | 14.17 | 5,580,214 | -0.04(-0.27%) |
Apr 03, 2017 | 14.34 | 14.44 | 14.08 | 14.21 | 11,503,543 | -0.25(-1.70%) |
Mar 31, 2017 | 14.67 | 14.76 | 14.46 | 14.46 | 7,686,273 | -0.27(-1.86%) |
Mar 30, 2017 | 14.81 | 14.86 | 14.71 | 14.73 | 6,888,693 | -0.12(-0.83%) |
Mar 29, 2017 | 14.77 | 14.92 | 14.74 | 14.85 | 4,598,356 | +0.04(+0.25%) |
Mar 28, 2017 | 14.83 | 14.92 | 14.70 | 14.81 | 7,027,186 | -0.03(-0.19%) |
Mar 27, 2017 | 14.81 | 14.91 | 14.60 | 14.84 | 5,948,711 | -0.16(-1.07%) |
Mar 24, 2017 | 15.15 | 15.20 | 14.95 | 15.00 | 6,452,414 | -0.01(-0.06%) |
Mar 23, 2017 | 14.88 | 15.21 | 14.83 | 15.01 | 5,213,614 | +0.06(+0.38%) |
Mar 22, 2017 | 14.76 | 15.10 | 14.66 | 14.96 | 8,712,784 | +0.14(+0.96%) |
Mar 21, 2017 | 15.38 | 15.42 | 14.77 | 14.81 | 10,352,520 | -0.52(-3.38%) |
Mar 20, 2017 | 15.19 | 15.41 | 15.17 | 15.33 | 6,076,024 | +0.12(+0.81%) |
Mar 17, 2017 | 15.15 | 15.25 | 15.09 | 15.21 | 5,321,539 | +0.05(+0.31%) |
Mar 16, 2017 | 15.11 | 15.31 | 15.10 | 15.16 | 4,124,860 | +0.07(+0.44%) |
Mar 15, 2017 | 15.14 | 15.22 | 15.07 | 15.10 | 4,036,843 | -0.02(-0.12%) |
Mar 14, 2017 | 15.28 | 15.29 | 15.06 | 15.12 | 6,248,168 | -0.24(-1.54%) |
Mar 13, 2017 | 15.76 | 15.78 | 15.24 | 15.35 | 11,100,387 | -0.11(-0.73%) |
Mar 10, 2017 | 15.06 | 15.63 | 15.03 | 15.47 | 11,775,872 | +0.53(+3.54%) |
Mar 09, 2017 | 14.91 | 15.03 | 14.87 | 14.94 | 3,542,985 | -0.01(-0.06%) |
Mar 08, 2017 | 15.09 | 15.20 | 14.94 | 14.95 | 4,361,911 | -0.09(-0.63%) |
Mar 07, 2017 | 15.10 | 15.22 | 14.95 | 15.04 | 4,390,081 | -0.08(-0.56%) |
Mar 06, 2017 | 15.11 | 15.18 | 14.79 | 15.13 | 8,217,729 | -0.06(-0.37%) |
Mar 03, 2017 | 15.33 | 15.45 | 15.03 | 15.18 | 14,780,768 | +0.23(+1.51%) |
Mar 02, 2017 | 15.04 | 15.10 | 14.86 | 14.96 | 9,700,888 | -0.08(-0.50%) |
Mar 01, 2017 | 15.05 | 15.10 | 14.88 | 15.03 | 12,146,314 | +0.31(+2.12%) |
Feb 28, 2017 | 15.16 | 15.17 | 14.69 | 14.72 | 7,275,477 | -0.40(-2.62%) |
Feb 27, 2017 | 15.12 | 15.14 | 14.91 | 15.12 | 6,049,107 | +0.01(+0.06%) |
Feb 24, 2017 | 14.91 | 15.14 | 14.67 | 15.11 | 4,011,976 | +0.00(+0.00%) |
Feb 23, 2017 | 15.38 | 15.38 | 14.97 | 15.11 | 5,097,246 | -0.25(-1.66%) |
Feb 22, 2017 | 15.31 | 15.38 | 15.20 | 15.36 | 3,748,413 | +0.07(+0.43%) |
Feb 21, 2017 | 14.97 | 15.34 | 14.93 | 15.30 | 6,404,495 | +0.38(+2.53%) |
Feb 17, 2017 | 14.92 | 14.92 | 14.92 | 0 | +0.02(+0.13%) | |
Feb 16, 2017 | 14.92 | 14.98 | 14.79 | 14.90 | 3,079,618 | -0.02(-0.13%) |
Feb 15, 2017 | 14.71 | 14.93 | 14.66 | 14.92 | 6,070,271 | +0.22(+1.48%) |
Feb 14, 2017 | 14.86 | 14.87 | 14.61 | 14.70 | 2,616,694 | -0.09(-0.64%) |
Feb 13, 2017 | 14.72 | 14.84 | 14.65 | 14.80 | 2,776,570 | +0.19(+1.29%) |
Feb 10, 2017 | 14.80 | 14.84 | 14.59 | 14.61 | 2,363,280 | -0.17(-1.15%) |
Feb 09, 2017 | 14.77 | 14.82 | 14.62 | 14.78 | 4,326,228 | -0.01(-0.10%) |
Feb 08, 2017 | 14.86 | 14.94 | 14.75 | 14.79 | 2,960,193 | -0.04(-0.29%) |
Feb 07, 2017 | 14.97 | 14.99 | 14.68 | 14.83 | 4,866,723 | -0.04(-0.25%) |
Feb 06, 2017 | 14.90 | 14.98 | 14.77 | 14.87 | 5,473,961 | +0.04(+0.25%) |
Feb 03, 2017 | 14.58 | 14.87 | 14.51 | 14.83 | 7,728,229 | +0.31(+2.14%) |
Feb 02, 2017 | 14.39 | 14.55 | 14.31 | 14.52 | 6,595,143 | +0.06(+0.39%) |
Feb 01, 2017 | 14.62 | 14.70 | 14.29 | 14.47 | 8,976,623 | +0.43(+3.09%) |
Jan 31, 2017 | 13.90 | 14.13 | 13.86 | 14.03 | 3,426,938 | -0.04(-0.27%) |
Jan 30, 2017 | 14.13 | 14.23 | 13.97 | 14.07 | 4,077,221 | -0.17(-1.19%) |
Jan 27, 2017 | 14.26 | 14.39 | 14.20 | 14.24 | 2,751,883 | -0.03(-0.20%) |
Jan 26, 2017 | 14.49 | 14.58 | 14.23 | 14.27 | 8,063,407 | -0.13(-0.92%) |
Jan 25, 2017 | 13.83 | 14.42 | 13.82 | 14.40 | 14,683,204 | +0.71(+5.17%) |
Jan 24, 2017 | 13.22 | 13.70 | 13.18 | 13.69 | 8,914,260 | +0.53(+4.01%) |
Jan 23, 2017 | 13.25 | 13.35 | 13.05 | 13.16 | 5,120,616 | -0.15(-1.13%) |
Jan 20, 2017 | 13.35 | 13.46 | 13.29 | 13.31 | 3,605,228 | +0.01(+0.07%) |
Jan 19, 2017 | 13.38 | 13.46 | 13.30 | 13.30 | 2,316,109 | -0.10(-0.77%) |
Jan 18, 2017 | 13.49 | 13.50 | 13.31 | 13.41 | 2,076,696 | -0.01(-0.07%) |
Jan 17, 2017 | 13.58 | 13.69 | 13.38 | 13.42 | 2,096,612 | -0.24(-1.73%) |
Jan 13, 2017 | 13.65 | 13.65 | 13.65 | 0 | +0.05(+0.35%) | |
Jan 12, 2017 | 13.63 | 13.71 | 13.28 | 13.61 | 3,393,021 | -0.11(-0.83%) |
Jan 11, 2017 | 13.69 | 13.78 | 13.57 | 13.72 | 4,670,001 | -0.02(-0.14%) |
Jan 10, 2017 | 13.56 | 13.77 | 13.56 | 13.74 | 5,224,031 | +0.18(+1.32%) |
Jan 09, 2017 | 13.38 | 13.58 | 13.35 | 13.56 | 4,624,457 | +0.18(+1.34%) |
Jan 06, 2017 | 13.29 | 13.43 | 13.15 | 13.38 | 2,856,951 | +0.13(+1.00%) |
Jan 05, 2017 | 13.46 | 13.60 | 13.24 | 13.25 | 3,186,071 | -0.19(-1.40%) |
Jan 04, 2017 | 13.25 | 13.46 | 13.25 | 13.44 | 4,746,430 | +0.18(+1.35%) |