Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 20.39 | 20.50 | 20.30 | 20.46 | 3,456,890 | +0.06(+0.29%) |
Apr 27, 2017 | 20.62 | 20.65 | 20.28 | 20.40 | 5,256,102 | -0.26(-1.25%) |
Apr 26, 2017 | 20.86 | 20.95 | 20.47 | 20.66 | 6,309,809 | -0.29(-1.40%) |
Apr 25, 2017 | 21.05 | 21.08 | 20.92 | 20.95 | 2,560,808 | +0.02(+0.11%) |
Apr 24, 2017 | 21.04 | 21.09 | 20.82 | 20.93 | 3,761,235 | +0.16(+0.77%) |
Apr 21, 2017 | 20.78 | 20.88 | 20.69 | 20.77 | 2,806,545 | -0.06(-0.30%) |
Apr 20, 2017 | 20.67 | 20.85 | 20.53 | 20.83 | 2,306,115 | +0.28(+1.37%) |
Apr 19, 2017 | 20.62 | 20.69 | 20.52 | 20.55 | 1,645,118 | +0.02(+0.10%) |
Apr 18, 2017 | 20.44 | 20.57 | 20.33 | 20.52 | 3,507,178 | +0.01(+0.03%) |
Apr 17, 2017 | 20.27 | 20.52 | 20.22 | 20.52 | 2,011,298 | +0.29(+1.42%) |
Apr 13, 2017 | 20.37 | 20.40 | 20.18 | 20.23 | 2,639,901 | -0.17(-0.83%) |
Apr 12, 2017 | 20.47 | 20.47 | 20.33 | 20.40 | 2,308,835 | -0.10(-0.46%) |
Apr 11, 2017 | 20.52 | 20.59 | 20.35 | 20.50 | 2,364,487 | -0.11(-0.52%) |
Apr 10, 2017 | 20.58 | 20.71 | 20.53 | 20.60 | 2,278,024 | +0.04(+0.20%) |
Apr 07, 2017 | 20.43 | 20.67 | 20.42 | 20.56 | 2,768,535 | +0.03(+0.13%) |
Apr 06, 2017 | 20.51 | 20.69 | 20.41 | 20.53 | 1,812,038 | +0.01(+0.06%) |
Apr 05, 2017 | 20.50 | 20.76 | 20.36 | 20.52 | 2,692,425 | +0.14(+0.67%) |
Apr 04, 2017 | 20.44 | 20.48 | 20.22 | 20.39 | 2,693,263 | -0.08(-0.41%) |
Apr 03, 2017 | 20.58 | 20.67 | 20.44 | 20.47 | 2,281,902 | -0.16(-0.78%) |
Mar 31, 2017 | 20.55 | 20.69 | 20.46 | 20.63 | 3,031,642 | +0.02(+0.09%) |
Mar 30, 2017 | 20.41 | 20.65 | 20.35 | 20.61 | 3,013,263 | +0.21(+1.05%) |
Mar 29, 2017 | 20.49 | 20.50 | 20.32 | 20.40 | 2,024,580 | -0.14(-0.68%) |
Mar 28, 2017 | 20.49 | 20.61 | 20.38 | 20.54 | 3,263,744 | +0.04(+0.19%) |
Mar 27, 2017 | 20.58 | 20.61 | 20.43 | 20.50 | 1,770,591 | -0.25(-1.20%) |
Mar 24, 2017 | 20.77 | 20.95 | 20.70 | 20.75 | 2,843,835 | +0.04(+0.17%) |
Mar 23, 2017 | 20.72 | 20.86 | 20.68 | 20.71 | 2,827,644 | +0.01(+0.04%) |
Mar 22, 2017 | 20.74 | 20.78 | 20.61 | 20.70 | 2,400,177 | -0.01(-0.06%) |
Mar 21, 2017 | 21.10 | 21.15 | 20.70 | 20.71 | 3,846,759 | -0.31(-1.46%) |
Mar 20, 2017 | 20.99 | 21.10 | 20.95 | 21.02 | 2,129,826 | -0.03(-0.16%) |
Mar 17, 2017 | 21.12 | 21.23 | 21.04 | 21.05 | 5,224,095 | -0.08(-0.39%) |
Mar 16, 2017 | 21.02 | 21.17 | 20.90 | 21.14 | 3,700,651 | +0.10(+0.48%) |
Mar 15, 2017 | 21.00 | 21.06 | 20.90 | 21.04 | 3,218,576 | +0.13(+0.61%) |
Mar 14, 2017 | 20.89 | 20.98 | 20.85 | 20.91 | 2,338,751 | -0.02(-0.10%) |
Mar 13, 2017 | 20.96 | 21.00 | 20.82 | 20.93 | 3,571,951 | -0.05(-0.25%) |
Mar 10, 2017 | 21.09 | 21.16 | 20.78 | 20.98 | 3,670,265 | -0.04(-0.17%) |
Mar 09, 2017 | 21.01 | 21.07 | 20.91 | 21.02 | 2,437,792 | +0.10(+0.49%) |
Mar 08, 2017 | 20.99 | 21.09 | 20.89 | 20.91 | 2,797,602 | -0.06(-0.28%) |
Mar 07, 2017 | 21.12 | 21.12 | 20.91 | 20.97 | 2,500,717 | -0.13(-0.60%) |
Mar 06, 2017 | 20.94 | 21.16 | 20.88 | 21.10 | 2,967,479 | +0.08(+0.38%) |
Mar 03, 2017 | 21.06 | 21.17 | 20.90 | 21.02 | 3,734,019 | -0.05(-0.22%) |
Mar 02, 2017 | 21.34 | 21.39 | 21.04 | 21.07 | 3,019,828 | -0.28(-1.29%) |
Mar 01, 2017 | 21.29 | 21.44 | 21.23 | 21.34 | 4,375,403 | +0.32(+1.50%) |
Feb 28, 2017 | 21.05 | 21.09 | 20.90 | 21.03 | 4,585,952 | -0.01(-0.06%) |
Feb 27, 2017 | 21.16 | 21.16 | 20.97 | 21.04 | 2,594,791 | -0.09(-0.42%) |
Feb 24, 2017 | 21.02 | 21.23 | 21.01 | 21.13 | 2,948,445 | +0.00(+0.00%) |
Feb 23, 2017 | 21.12 | 21.21 | 21.04 | 21.13 | 1,850,926 | +0.06(+0.29%) |
Feb 22, 2017 | 21.06 | 21.22 | 21.01 | 21.06 | 2,792,880 | -0.04(-0.18%) |
Feb 21, 2017 | 21.17 | 21.25 | 21.07 | 21.10 | 3,291,578 | -0.04(-0.20%) |
Feb 17, 2017 | 21.14 | 21.14 | 21.14 | 0 | +0.05(+0.24%) | |
Feb 16, 2017 | 21.09 | 21.17 | 20.91 | 21.09 | 2,974,067 | +0.03(+0.13%) |
Feb 15, 2017 | 21.00 | 21.18 | 20.85 | 21.07 | 2,966,021 | +0.14(+0.66%) |
Feb 14, 2017 | 20.90 | 21.01 | 20.85 | 20.93 | 2,308,482 | +0.02(+0.11%) |
Feb 13, 2017 | 20.64 | 20.95 | 20.53 | 20.90 | 2,842,271 | +0.28(+1.33%) |
Feb 10, 2017 | 20.43 | 20.70 | 20.43 | 20.63 | 2,968,050 | +0.20(+0.97%) |
Feb 09, 2017 | 20.50 | 20.54 | 20.35 | 20.43 | 1,888,071 | +0.07(+0.32%) |
Feb 08, 2017 | 20.49 | 20.51 | 20.29 | 20.37 | 3,368,349 | -0.14(-0.69%) |
Feb 07, 2017 | 20.69 | 20.74 | 20.38 | 20.51 | 4,637,496 | -0.11(-0.54%) |
Feb 06, 2017 | 20.71 | 20.79 | 20.58 | 20.62 | 2,941,495 | -0.18(-0.85%) |
Feb 03, 2017 | 20.99 | 20.99 | 20.71 | 20.80 | 3,294,845 | -0.10(-0.47%) |
Feb 02, 2017 | 20.90 | 21.06 | 20.71 | 20.90 | 2,806,063 | -0.02(-0.11%) |
Feb 01, 2017 | 20.84 | 21.26 | 20.78 | 20.92 | 4,534,018 | +0.06(+0.30%) |
Jan 31, 2017 | 20.21 | 20.88 | 19.97 | 20.86 | 5,014,554 | +0.70(+3.46%) |
Jan 30, 2017 | 20.12 | 20.18 | 19.95 | 20.16 | 2,580,854 | -0.05(-0.26%) |
Jan 27, 2017 | 20.38 | 20.38 | 20.14 | 20.21 | 2,460,641 | -0.14(-0.68%) |
Jan 26, 2017 | 20.25 | 20.37 | 20.19 | 20.35 | 2,109,056 | +0.14(+0.72%) |
Jan 25, 2017 | 20.13 | 20.24 | 20.02 | 20.21 | 2,075,801 | +0.12(+0.57%) |
Jan 24, 2017 | 19.88 | 20.19 | 19.77 | 20.09 | 2,188,229 | +0.19(+0.94%) |
Jan 23, 2017 | 19.83 | 20.01 | 19.71 | 19.91 | 2,130,874 | -0.01(-0.06%) |
Jan 20, 2017 | 19.90 | 19.98 | 19.76 | 19.92 | 2,157,131 | +0.09(+0.45%) |
Jan 19, 2017 | 19.83 | 19.91 | 19.66 | 19.83 | 2,113,734 | -0.06(-0.28%) |
Jan 18, 2017 | 19.73 | 19.90 | 19.70 | 19.88 | 2,629,676 | +0.08(+0.39%) |
Jan 17, 2017 | 19.92 | 20.01 | 19.78 | 19.81 | 3,076,139 | -0.21(-1.06%) |
Jan 13, 2017 | 20.02 | 20.02 | 20.02 | 0 | +0.09(+0.46%) | |
Jan 12, 2017 | 19.94 | 19.97 | 19.54 | 19.93 | 1,699,711 | -0.09(-0.47%) |
Jan 11, 2017 | 19.87 | 20.05 | 19.78 | 20.02 | 1,638,162 | +0.15(+0.77%) |
Jan 10, 2017 | 19.99 | 20.07 | 19.86 | 19.87 | 2,821,062 | -0.17(-0.84%) |
Jan 09, 2017 | 20.22 | 20.24 | 19.91 | 20.04 | 2,164,037 | -0.20(-1.01%) |
Jan 06, 2017 | 19.99 | 20.35 | 19.96 | 20.24 | 2,080,648 | +0.24(+1.21%) |
Jan 05, 2017 | 19.96 | 20.15 | 19.88 | 20.00 | 2,118,205 | -0.02(-0.12%) |
Jan 04, 2017 | 19.71 | 20.05 | 19.70 | 20.02 | 2,071,327 | +0.31(+1.56%) |
Jan 03, 2017 | 19.95 | 19.99 | 19.59 | 19.72 | 2,078,991 | -0.13(-0.66%) |
Dec 30, 2016 | 19.85 | 19.85 | 19.85 | 0 | +0.03(+0.16%) | |
Dec 29, 2016 | 19.91 | 19.95 | 19.78 | 19.81 | 1,635,859 | -0.10(-0.49%) |
Dec 28, 2016 | 19.98 | 19.99 | 19.86 | 19.91 | 2,885,459 | -0.06(-0.28%) |
Dec 27, 2016 | 19.93 | 19.98 | 19.83 | 19.97 | 884,561 | +0.11(+0.54%) |
Dec 23, 2016 | 19.86 | 19.86 | 19.86 | 0 | -0.01(-0.06%) | |
Dec 22, 2016 | 19.95 | 19.96 | 19.80 | 19.87 | 1,237,607 | -0.08(-0.41%) |
Dec 21, 2016 | 20.18 | 20.18 | 19.94 | 19.96 | 1,311,679 | -0.15(-0.76%) |
Dec 20, 2016 | 20.00 | 20.14 | 19.93 | 20.11 | 2,045,032 | +0.09(+0.46%) |
Dec 19, 2016 | 20.08 | 20.27 | 19.92 | 20.02 | 1,785,231 | -0.11(-0.53%) |
Dec 16, 2016 | 20.28 | 20.43 | 20.06 | 20.12 | 4,325,789 | -0.16(-0.80%) |
Dec 15, 2016 | 20.23 | 20.37 | 20.11 | 20.29 | 2,474,561 | +0.10(+0.51%) |
Dec 14, 2016 | 20.39 | 20.48 | 20.09 | 20.18 | 3,663,221 | -0.20(-0.99%) |
Dec 13, 2016 | 20.31 | 20.52 | 20.27 | 20.38 | 3,479,968 | +0.14(+0.68%) |
Dec 12, 2016 | 20.08 | 20.33 | 20.06 | 20.25 | 2,704,722 | +0.05(+0.25%) |
Dec 09, 2016 | 20.01 | 20.21 | 19.75 | 20.20 | 3,239,467 | +0.25(+1.25%) |
Dec 08, 2016 | 19.98 | 20.05 | 19.78 | 19.95 | 2,539,958 | +0.05(+0.24%) |
Dec 07, 2016 | 19.67 | 20.04 | 19.56 | 19.90 | 5,034,932 | +0.32(+1.64%) |
Dec 06, 2016 | 19.17 | 19.60 | 19.06 | 19.58 | 5,298,263 | +0.49(+2.56%) |
Dec 05, 2016 | 19.03 | 19.15 | 18.93 | 19.09 | 4,039,523 | +0.29(+1.53%) |
Dec 02, 2016 | 18.75 | 18.98 | 18.65 | 18.80 | 3,233,806 | +0.10(+0.52%) |
Dec 01, 2016 | 18.83 | 18.93 | 18.67 | 18.70 | 3,530,692 | -0.16(-0.84%) |
Nov 30, 2016 | 19.12 | 19.15 | 18.82 | 18.86 | 4,892,039 | -0.26(-1.35%) |
Nov 29, 2016 | 19.10 | 19.27 | 18.96 | 19.12 | 4,103,487 | +0.11(+0.60%) |
Nov 28, 2016 | 19.29 | 19.29 | 18.97 | 19.01 | 2,841,887 | -0.33(-1.69%) |
Nov 25, 2016 | 19.16 | 19.33 | 19.16 | 19.33 | 740,807 | +0.10(+0.54%) |
Nov 23, 2016 | 19.23 | 19.23 | 19.23 | 0 | -0.07(-0.37%) | |
Nov 22, 2016 | 19.47 | 19.49 | 19.22 | 19.30 | 2,108,877 | -0.11(-0.59%) |
Nov 21, 2016 | 19.46 | 19.50 | 19.32 | 19.42 | 2,735,594 | +0.04(+0.18%) |
Nov 18, 2016 | 19.11 | 19.41 | 19.05 | 19.38 | 3,254,233 | +0.29(+1.53%) |
Nov 17, 2016 | 19.04 | 19.17 | 19.01 | 19.09 | 1,884,426 | +0.04(+0.23%) |
Nov 16, 2016 | 18.96 | 19.12 | 18.88 | 19.05 | 4,278,516 | +0.07(+0.36%) |
Nov 15, 2016 | 19.08 | 19.10 | 18.72 | 18.98 | 3,958,087 | -0.07(-0.39%) |
Nov 14, 2016 | 19.61 | 19.62 | 19.00 | 19.05 | 4,802,659 | -0.50(-2.57%) |
Nov 11, 2016 | 19.71 | 19.81 | 19.40 | 19.55 | 3,022,056 | -0.19(-0.98%) |
Nov 10, 2016 | 19.86 | 20.10 | 19.69 | 19.75 | 4,115,158 | +0.05(+0.25%) |
Nov 09, 2016 | 19.19 | 19.76 | 19.04 | 19.70 | 3,513,337 | +0.46(+2.37%) |
Nov 08, 2016 | 19.26 | 19.30 | 18.89 | 19.24 | 2,266,560 | -0.02(-0.12%) |
Nov 07, 2016 | 19.23 | 19.30 | 19.14 | 19.27 | 2,325,690 | +0.23(+1.21%) |
Nov 04, 2016 | 18.94 | 19.25 | 18.85 | 19.04 | 4,312,092 | +0.15(+0.81%) |
Nov 03, 2016 | 18.78 | 19.00 | 18.78 | 18.88 | 2,927,797 | +0.12(+0.63%) |
Nov 02, 2016 | 18.73 | 18.85 | 18.70 | 18.77 | 2,376,102 | +0.07(+0.38%) |
Nov 01, 2016 | 18.78 | 18.90 | 18.63 | 18.70 | 3,301,097 | -0.13(-0.70%) |
Oct 31, 2016 | 18.87 | 18.92 | 18.79 | 18.83 | 2,300,972 | -0.04(-0.19%) |
Oct 28, 2016 | 18.85 | 19.01 | 18.75 | 18.86 | 1,678,190 | +0.04(+0.22%) |
Oct 27, 2016 | 19.00 | 19.00 | 18.64 | 18.82 | 3,917,736 | -0.22(-1.14%) |
Oct 26, 2016 | 19.20 | 19.61 | 18.92 | 19.04 | 4,333,184 | -0.49(-2.52%) |
Oct 25, 2016 | 19.54 | 19.66 | 19.44 | 19.53 | 3,427,943 | +0.02(+0.09%) |
Oct 24, 2016 | 19.50 | 19.65 | 19.48 | 19.51 | 1,695,627 | +0.04(+0.18%) |
Oct 21, 2016 | 19.25 | 19.52 | 19.20 | 19.48 | 2,107,715 | +0.13(+0.68%) |
Oct 20, 2016 | 19.58 | 19.60 | 19.32 | 19.35 | 1,892,839 | -0.20(-1.01%) |
Oct 19, 2016 | 19.47 | 19.56 | 19.38 | 19.54 | 1,935,205 | +0.06(+0.29%) |
Oct 18, 2016 | 19.66 | 19.77 | 19.46 | 19.49 | 1,349,237 | -0.05(-0.26%) |
Oct 17, 2016 | 19.85 | 19.95 | 19.50 | 19.54 | 1,861,665 | -0.25(-1.28%) |
Oct 14, 2016 | 19.84 | 19.84 | 19.71 | 19.79 | 2,051,990 | +0.12(+0.60%) |
Oct 13, 2016 | 19.47 | 19.72 | 19.42 | 19.67 | 4,312,367 | +0.11(+0.57%) |
Oct 12, 2016 | 19.35 | 19.61 | 19.34 | 19.56 | 2,815,667 | +0.15(+0.79%) |
Oct 11, 2016 | 19.47 | 19.68 | 19.29 | 19.41 | 3,228,543 | -0.14(-0.72%) |
Oct 10, 2016 | 19.76 | 19.85 | 19.52 | 19.55 | 3,171,183 | -0.18(-0.91%) |
Oct 07, 2016 | 19.86 | 19.86 | 19.56 | 19.73 | 1,661,029 | -0.09(-0.48%) |
Oct 06, 2016 | 19.68 | 19.84 | 19.58 | 19.82 | 2,058,588 | +0.14(+0.72%) |
Oct 05, 2016 | 19.66 | 19.76 | 19.60 | 19.68 | 2,794,013 | +0.02(+0.12%) |
Oct 04, 2016 | 19.78 | 19.86 | 19.60 | 19.66 | 2,317,067 | -0.08(-0.39%) |
Oct 03, 2016 | 19.80 | 19.92 | 19.65 | 19.73 | 3,381,296 | -0.14(-0.73%) |
Sep 30, 2016 | 19.95 | 20.04 | 19.83 | 19.88 | 3,076,086 | +0.02(+0.09%) |
Sep 29, 2016 | 20.10 | 20.21 | 19.72 | 19.86 | 3,019,912 | -0.21(-1.07%) |
Sep 28, 2016 | 20.18 | 20.18 | 20.03 | 20.08 | 2,107,865 | -0.10(-0.50%) |
Sep 27, 2016 | 20.23 | 20.31 | 20.17 | 20.18 | 2,743,612 | -0.09(-0.42%) |
Sep 26, 2016 | 20.36 | 20.60 | 20.24 | 20.26 | 2,337,086 | -0.18(-0.89%) |
Sep 23, 2016 | 20.54 | 20.77 | 20.29 | 20.44 | 3,502,750 | -0.29(-1.39%) |
Sep 22, 2016 | 20.90 | 20.90 | 20.71 | 20.73 | 1,703,659 | -0.07(-0.33%) |
Sep 21, 2016 | 20.58 | 20.81 | 20.46 | 20.80 | 1,607,634 | +0.31(+1.51%) |
Sep 20, 2016 | 20.63 | 20.73 | 20.41 | 20.49 | 2,400,021 | -0.05(-0.26%) |
Sep 19, 2016 | 20.51 | 20.67 | 20.48 | 20.54 | 2,745,372 | +0.10(+0.47%) |
Sep 16, 2016 | 20.34 | 20.49 | 20.20 | 20.45 | 3,259,238 | -0.01(-0.07%) |
Sep 15, 2016 | 20.21 | 20.50 | 20.21 | 20.46 | 2,060,385 | +0.24(+1.21%) |
Sep 14, 2016 | 20.26 | 20.38 | 20.20 | 20.22 | 2,612,720 | -0.01(-0.07%) |
Sep 13, 2016 | 20.23 | 20.36 | 20.09 | 20.23 | 2,219,188 | -0.12(-0.60%) |
Sep 12, 2016 | 20.13 | 20.42 | 19.99 | 20.35 | 3,264,344 | +0.15(+0.72%) |
Sep 09, 2016 | 20.44 | 20.51 | 20.21 | 20.21 | 3,020,003 | -0.36(-1.75%) |
Sep 08, 2016 | 20.73 | 20.79 | 20.57 | 20.57 | 1,936,752 | -0.20(-0.97%) |
Sep 07, 2016 | 20.70 | 20.79 | 20.52 | 20.77 | 1,802,311 | -0.18(-0.84%) |
Sep 06, 2016 | 21.04 | 21.05 | 20.83 | 20.95 | 1,470,543 | -0.05(-0.24%) |
Sep 02, 2016 | 21.06 | 21.00 | 21.00 | 21.00 | 1,573,282 | +0.01(+0.04%) |
Sep 01, 2016 | 20.87 | 21.02 | 20.82 | 20.99 | 1,964,848 | +0.13(+0.60%) |
Aug 31, 2016 | 20.83 | 20.94 | 20.81 | 20.86 | 1,973,553 | -0.04(-0.18%) |
Aug 30, 2016 | 20.81 | 20.90 | 20.62 | 20.90 | 1,734,574 | +0.07(+0.34%) |
Aug 29, 2016 | 20.68 | 20.99 | 20.65 | 20.83 | 1,775,406 | +0.18(+0.87%) |
Aug 26, 2016 | 20.75 | 20.79 | 20.52 | 20.65 | 1,229,300 | -0.04(-0.18%) |
Aug 25, 2016 | 20.58 | 20.75 | 20.51 | 20.69 | 2,551,499 | +0.10(+0.48%) |
Aug 24, 2016 | 20.62 | 20.64 | 20.52 | 20.59 | 2,311,210 | -0.08(-0.40%) |
Aug 23, 2016 | 20.70 | 20.73 | 20.59 | 20.67 | 1,640,880 | +0.02(+0.11%) |
Aug 22, 2016 | 20.55 | 20.69 | 20.54 | 20.65 | 1,827,250 | +0.01(+0.06%) |
Aug 19, 2016 | 20.54 | 20.64 | 20.47 | 20.64 | 2,380,753 | +0.04(+0.17%) |
Aug 18, 2016 | 20.60 | 20.73 | 20.57 | 20.60 | 1,878,316 | +0.03(+0.16%) |
Aug 17, 2016 | 20.35 | 20.59 | 20.28 | 20.57 | 2,878,277 | +0.27(+1.34%) |
Aug 16, 2016 | 20.48 | 20.51 | 20.29 | 20.30 | 1,353,405 | -0.24(-1.16%) |
Aug 15, 2016 | 20.52 | 20.58 | 20.46 | 20.53 | 2,174,202 | -0.02(-0.09%) |
Aug 12, 2016 | 20.47 | 20.58 | 20.40 | 20.55 | 3,232,930 | +0.04(+0.17%) |
Aug 11, 2016 | 20.70 | 20.80 | 20.40 | 20.52 | 3,933,759 | -0.08(-0.41%) |
Aug 10, 2016 | 20.52 | 20.66 | 20.50 | 20.60 | 3,378,089 | +0.03(+0.13%) |
Aug 09, 2016 | 20.70 | 20.79 | 20.54 | 20.57 | 3,199,938 | -0.08(-0.38%) |
Aug 08, 2016 | 20.91 | 20.91 | 20.64 | 20.65 | 3,833,054 | -0.20(-0.96%) |
Aug 05, 2016 | 20.97 | 21.00 | 20.83 | 20.85 | 2,786,994 | -0.07(-0.35%) |
Aug 04, 2016 | 20.95 | 21.06 | 20.84 | 20.93 | 3,511,117 | -0.03(-0.14%) |
Aug 03, 2016 | 20.89 | 21.02 | 20.75 | 20.95 | 3,397,665 | +0.10(+0.46%) |
Aug 02, 2016 | 20.92 | 20.92 | 20.73 | 20.86 | 1,948,279 | -0.06(-0.31%) |
Aug 01, 2016 | 20.80 | 20.93 | 20.70 | 20.92 | 2,906,128 | +0.19(+0.93%) |
Jul 29, 2016 | 20.70 | 20.92 | 20.67 | 20.73 | 2,761,488 | -0.03(-0.16%) |
Jul 28, 2016 | 20.75 | 20.94 | 20.63 | 20.76 | 3,000,040 | +0.01(+0.04%) |
Jul 27, 2016 | 20.07 | 20.79 | 20.06 | 20.75 | 4,851,803 | +0.69(+3.42%) |
Jul 26, 2016 | 20.06 | 20.20 | 19.95 | 20.07 | 4,259,421 | +0.02(+0.09%) |
Jul 25, 2016 | 19.86 | 20.05 | 19.76 | 20.05 | 2,188,433 | +0.19(+0.96%) |
Jul 22, 2016 | 19.72 | 19.90 | 19.69 | 19.86 | 1,824,345 | +0.12(+0.62%) |
Jul 21, 2016 | 19.79 | 19.81 | 19.64 | 19.74 | 1,353,146 | -0.11(-0.55%) |
Jul 20, 2016 | 19.97 | 19.98 | 19.82 | 19.84 | 1,375,118 | -0.10(-0.48%) |
Jul 19, 2016 | 19.68 | 19.94 | 19.68 | 19.94 | 1,768,128 | +0.14(+0.70%) |
Jul 18, 2016 | 20.11 | 20.11 | 19.76 | 19.80 | 2,141,572 | +0.03(+0.13%) |
Jul 15, 2016 | 19.80 | 19.80 | 19.66 | 19.78 | 3,107,006 | +0.04(+0.21%) |
Jul 14, 2016 | 19.82 | 19.88 | 19.61 | 19.74 | 2,856,554 | +0.06(+0.30%) |
Jul 13, 2016 | 19.82 | 19.84 | 19.57 | 19.68 | 1,938,544 | -0.04(-0.21%) |
Jul 12, 2016 | 19.54 | 19.74 | 19.51 | 19.72 | 2,238,198 | +0.26(+1.32%) |
Jul 11, 2016 | 19.40 | 19.49 | 19.34 | 19.46 | 1,630,769 | +0.16(+0.84%) |
Jul 08, 2016 | 19.17 | 19.36 | 19.02 | 19.30 | 2,833,615 | +0.28(+1.48%) |
Jul 07, 2016 | 19.00 | 19.10 | 18.91 | 19.02 | 2,431,389 | +0.10(+0.51%) |
Jul 05, 2016 | 18.67 | 18.97 | 18.57 | 18.92 | 2,748,093 | -0.05(-0.28%) |
Jul 01, 2016 | 18.96 | 18.97 | 18.97 | 18.97 | 2,241,646 | +0.03(+0.15%) |
Jun 30, 2016 | 18.87 | 19.00 | 18.75 | 18.95 | 4,774,832 | +0.17(+0.91%) |
Jun 29, 2016 | 18.51 | 18.78 | 18.48 | 18.78 | 2,828,171 | +0.44(+2.38%) |
Jun 28, 2016 | 18.09 | 18.36 | 18.00 | 18.34 | 3,377,696 | +0.34(+1.90%) |
Jun 27, 2016 | 18.27 | 18.30 | 17.93 | 18.00 | 3,501,194 | -0.46(-2.49%) |
Jun 24, 2016 | 18.21 | 18.83 | 18.10 | 18.46 | 6,890,657 | -0.41(-2.19%) |
Jun 23, 2016 | 18.55 | 18.87 | 18.53 | 18.87 | 2,426,412 | +0.39(+2.09%) |
Jun 22, 2016 | 18.48 | 18.53 | 18.42 | 18.48 | 2,591,949 | +0.04(+0.19%) |
Jun 21, 2016 | 18.44 | 18.56 | 18.43 | 18.45 | 3,366,155 | -0.04(-0.19%) |
Jun 20, 2016 | 18.93 | 19.01 | 18.47 | 18.48 | 3,125,951 | -0.23(-1.24%) |
Jun 17, 2016 | 18.92 | 19.00 | 18.70 | 18.71 | 4,438,026 | -0.30(-1.56%) |
Jun 16, 2016 | 18.83 | 19.02 | 18.81 | 19.01 | 2,253,183 | +0.03(+0.14%) |
Jun 15, 2016 | 19.00 | 19.17 | 18.94 | 18.98 | 2,434,427 | -0.03(-0.14%) |
Jun 14, 2016 | 19.00 | 19.15 | 18.95 | 19.01 | 3,171,449 | -0.06(-0.34%) |
Jun 13, 2016 | 19.12 | 19.33 | 19.07 | 19.07 | 2,422,435 | -0.14(-0.72%) |
Jun 10, 2016 | 19.07 | 19.32 | 19.05 | 19.21 | 2,553,957 | -0.02(-0.12%) |
Jun 09, 2016 | 19.09 | 19.26 | 19.01 | 19.24 | 2,675,631 | +0.13(+0.67%) |
Jun 08, 2016 | 19.00 | 19.13 | 18.92 | 19.11 | 1,773,235 | +0.19(+1.01%) |
Jun 07, 2016 | 18.98 | 19.09 | 18.91 | 18.92 | 3,154,962 | -0.07(-0.37%) |
Jun 06, 2016 | 18.95 | 19.08 | 18.89 | 18.99 | 1,746,707 | +0.02(+0.09%) |
Jun 03, 2016 | 18.92 | 19.03 | 18.72 | 18.97 | 2,037,987 | -0.02(-0.12%) |
Jun 02, 2016 | 19.03 | 19.04 | 18.90 | 18.99 | 1,455,629 | -0.13(-0.69%) |
Jun 01, 2016 | 19.09 | 19.18 | 19.06 | 19.12 | 2,461,767 | -0.12(-0.62%) |
May 31, 2016 | 19.17 | 19.25 | 19.05 | 19.24 | 4,256,912 | +0.10(+0.52%) |
May 27, 2016 | 19.05 | 19.14 | 19.14 | 19.14 | 1,457,584 | +0.19(+1.00%) |
May 26, 2016 | 19.06 | 19.08 | 18.85 | 18.95 | 2,079,934 | -0.14(-0.73%) |
May 25, 2016 | 19.15 | 19.22 | 18.97 | 19.09 | 2,825,165 | -0.04(-0.18%) |
May 24, 2016 | 18.66 | 19.15 | 18.61 | 19.13 | 3,388,917 | +0.60(+3.22%) |
May 23, 2016 | 18.51 | 18.60 | 18.38 | 18.53 | 2,142,690 | -0.01(-0.08%) |
May 20, 2016 | 18.48 | 18.66 | 18.39 | 18.55 | 1,939,201 | +0.17(+0.92%) |
May 19, 2016 | 18.32 | 18.50 | 18.27 | 18.38 | 2,176,089 | -0.00(-0.02%) |
May 18, 2016 | 18.16 | 18.42 | 17.95 | 18.38 | 4,391,261 | +0.15(+0.83%) |
May 17, 2016 | 18.58 | 18.63 | 18.16 | 18.23 | 2,214,997 | -0.35(-1.88%) |
May 16, 2016 | 18.52 | 18.65 | 18.46 | 18.58 | 1,778,695 | +0.01(+0.08%) |
May 13, 2016 | 18.68 | 18.79 | 18.50 | 18.56 | 1,909,713 | -0.15(-0.78%) |
May 12, 2016 | 18.59 | 18.76 | 18.57 | 18.71 | 2,473,280 | +0.16(+0.88%) |
May 11, 2016 | 18.78 | 18.85 | 18.49 | 18.55 | 3,295,873 | -0.28(-1.50%) |
May 10, 2016 | 18.75 | 18.84 | 18.67 | 18.83 | 3,913,867 | +0.03(+0.14%) |
May 09, 2016 | 18.67 | 18.82 | 18.67 | 18.80 | 2,364,947 | +0.14(+0.73%) |
May 06, 2016 | 18.41 | 18.73 | 18.35 | 18.67 | 3,537,258 | +0.24(+1.31%) |
May 05, 2016 | 18.27 | 18.48 | 18.27 | 18.42 | 2,904,603 | +0.18(+0.99%) |
May 04, 2016 | 18.06 | 18.36 | 18.06 | 18.24 | 2,870,745 | +0.09(+0.50%) |
May 03, 2016 | 18.10 | 18.21 | 17.96 | 18.15 | 1,585,817 | -0.22(-1.17%) |