Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 17.82 | 18.00 | 17.76 | 17.89 | 6,223,141 | -0.12(-0.69%) |
May 30, 2017 | 18.18 | 18.25 | 17.90 | 18.01 | 4,318,384 | -0.42(-2.25%) |
May 26, 2017 | 18.53 | 18.62 | 18.33 | 18.43 | 4,526,685 | -0.06(-0.30%) |
May 25, 2017 | 18.84 | 19.29 | 18.28 | 18.48 | 4,186,524 | -0.46(-2.42%) |
May 24, 2017 | 18.87 | 19.14 | 18.81 | 18.94 | 3,304,244 | +0.01(+0.03%) |
May 23, 2017 | 19.35 | 19.45 | 18.83 | 18.93 | 5,880,558 | -0.35(-1.83%) |
May 22, 2017 | 19.46 | 19.46 | 19.14 | 19.29 | 2,400,349 | +0.02(+0.13%) |
May 19, 2017 | 19.06 | 19.37 | 19.02 | 19.26 | 4,087,960 | +0.40(+2.10%) |
May 18, 2017 | 18.65 | 19.00 | 18.43 | 18.87 | 4,884,581 | +0.11(+0.56%) |
May 17, 2017 | 19.26 | 19.29 | 18.75 | 18.76 | 3,349,829 | -0.57(-2.95%) |
May 16, 2017 | 19.61 | 19.68 | 19.28 | 19.33 | 4,677,278 | -0.14(-0.73%) |
May 15, 2017 | 19.60 | 19.84 | 19.47 | 19.47 | 3,204,481 | +0.38(+1.98%) |
May 12, 2017 | 19.16 | 19.34 | 19.01 | 19.09 | 3,639,096 | -0.11(-0.55%) |
May 11, 2017 | 19.60 | 19.60 | 19.16 | 19.20 | 4,369,594 | -0.29(-1.49%) |
May 10, 2017 | 19.32 | 19.62 | 19.12 | 19.49 | 3,202,637 | +0.38(+1.98%) |
May 09, 2017 | 19.50 | 19.52 | 18.93 | 19.11 | 3,448,494 | -0.34(-1.75%) |
May 08, 2017 | 19.14 | 19.55 | 19.04 | 19.45 | 2,774,388 | +0.25(+1.29%) |
May 05, 2017 | 18.68 | 19.23 | 18.51 | 19.21 | 4,238,600 | +0.55(+2.92%) |
May 04, 2017 | 19.03 | 19.13 | 18.46 | 18.66 | 8,297,145 | -0.88(-4.50%) |
May 03, 2017 | 19.57 | 19.83 | 19.52 | 19.54 | 3,192,525 | -0.09(-0.47%) |
May 02, 2017 | 19.76 | 19.94 | 19.45 | 19.63 | 3,841,445 | -0.15(-0.78%) |
May 01, 2017 | 19.71 | 19.89 | 19.63 | 19.79 | 2,218,819 | +0.04(+0.19%) |
Apr 28, 2017 | 19.85 | 20.00 | 19.69 | 19.75 | 4,992,066 | -0.01(-0.03%) |
Apr 27, 2017 | 20.35 | 20.38 | 19.50 | 19.76 | 5,432,047 | -0.77(-3.74%) |
Apr 26, 2017 | 20.48 | 21.00 | 20.38 | 20.53 | 3,441,989 | -0.18(-0.87%) |
Apr 25, 2017 | 20.29 | 20.75 | 20.17 | 20.71 | 3,093,107 | +0.40(+1.98%) |
Apr 24, 2017 | 20.44 | 20.49 | 20.27 | 20.30 | 2,146,512 | +0.06(+0.28%) |
Apr 21, 2017 | 20.16 | 20.34 | 20.00 | 20.25 | 4,345,134 | +0.09(+0.43%) |
Apr 20, 2017 | 20.12 | 20.53 | 20.08 | 20.16 | 2,900,552 | +0.07(+0.37%) |
Apr 19, 2017 | 20.41 | 20.71 | 20.00 | 20.09 | 3,934,101 | -0.39(-1.91%) |
Apr 18, 2017 | 20.71 | 20.90 | 20.43 | 20.48 | 3,773,703 | -0.45(-2.16%) |
Apr 17, 2017 | 20.73 | 20.99 | 20.63 | 20.93 | 2,142,372 | +0.30(+1.44%) |
Apr 13, 2017 | 20.91 | 20.95 | 20.55 | 20.63 | 3,972,718 | -0.25(-1.19%) |
Apr 12, 2017 | 21.10 | 21.26 | 20.85 | 20.88 | 2,376,984 | -0.17(-0.82%) |
Apr 11, 2017 | 21.05 | 21.26 | 20.88 | 21.05 | 3,623,306 | -0.01(-0.03%) |
Apr 10, 2017 | 20.74 | 21.23 | 20.74 | 21.06 | 2,750,859 | +0.43(+2.07%) |
Apr 07, 2017 | 20.82 | 20.95 | 20.60 | 20.63 | 3,527,681 | -0.07(-0.33%) |
Apr 06, 2017 | 20.68 | 20.82 | 20.58 | 20.70 | 2,474,142 | +0.16(+0.78%) |
Apr 05, 2017 | 20.79 | 21.03 | 20.54 | 20.54 | 5,903,026 | -0.07(-0.36%) |
Apr 04, 2017 | 20.24 | 20.64 | 20.11 | 20.61 | 6,055,033 | +0.37(+1.81%) |
Apr 03, 2017 | 20.24 | 20.34 | 19.97 | 20.25 | 4,199,721 | -0.07(-0.37%) |
Mar 31, 2017 | 20.18 | 20.36 | 20.05 | 20.32 | 6,034,693 | +0.14(+0.71%) |
Mar 30, 2017 | 20.48 | 20.60 | 20.14 | 20.18 | 6,193,549 | -0.20(-1.00%) |
Mar 29, 2017 | 19.82 | 20.48 | 19.81 | 20.38 | 8,197,364 | +0.56(+2.81%) |
Mar 28, 2017 | 19.73 | 19.96 | 19.63 | 19.83 | 6,075,028 | +0.17(+0.88%) |
Mar 27, 2017 | 19.56 | 19.76 | 19.54 | 19.65 | 4,120,153 | -0.19(-0.97%) |
Mar 24, 2017 | 19.80 | 19.97 | 19.70 | 19.84 | 6,196,745 | +0.06(+0.31%) |
Mar 23, 2017 | 19.76 | 19.91 | 19.63 | 19.78 | 3,645,128 | -0.06(-0.31%) |
Mar 22, 2017 | 19.55 | 19.88 | 19.49 | 19.84 | 4,365,760 | +0.14(+0.72%) |
Mar 21, 2017 | 20.11 | 20.29 | 19.66 | 19.70 | 4,684,150 | -0.27(-1.36%) |
Mar 20, 2017 | 20.11 | 20.27 | 19.86 | 19.97 | 3,679,208 | -0.32(-1.56%) |
Mar 17, 2017 | 20.40 | 20.54 | 20.24 | 20.29 | 4,751,616 | -0.05(-0.24%) |
Mar 16, 2017 | 20.46 | 20.69 | 20.34 | 20.34 | 5,440,986 | -0.02(-0.12%) |
Mar 15, 2017 | 19.51 | 20.43 | 19.45 | 20.37 | 9,276,489 | +1.16(+6.05%) |
Mar 14, 2017 | 19.14 | 19.35 | 18.94 | 19.20 | 4,032,496 | -0.33(-1.67%) |
Mar 13, 2017 | 19.76 | 19.90 | 19.46 | 19.53 | 3,424,717 | -0.26(-1.30%) |
Mar 10, 2017 | 19.85 | 20.45 | 19.33 | 19.79 | 8,360,913 | +0.10(+0.50%) |
Mar 09, 2017 | 18.83 | 19.75 | 18.52 | 19.69 | 14,140,111 | +1.74(+9.69%) |
Mar 08, 2017 | 18.78 | 18.79 | 17.93 | 17.95 | 4,937,920 | -0.95(-5.04%) |
Mar 07, 2017 | 19.11 | 19.18 | 18.90 | 18.90 | 4,557,791 | -0.20(-1.06%) |
Mar 06, 2017 | 19.18 | 19.21 | 18.87 | 19.11 | 6,117,641 | -0.07(-0.38%) |
Mar 03, 2017 | 18.69 | 19.41 | 18.64 | 19.18 | 10,068,309 | +0.61(+3.28%) |
Mar 02, 2017 | 17.97 | 18.87 | 17.69 | 18.57 | 15,549,583 | +0.87(+4.89%) |
Mar 01, 2017 | 17.81 | 17.89 | 17.60 | 17.70 | 12,799,094 | +0.07(+0.38%) |
Feb 28, 2017 | 17.64 | 17.76 | 17.51 | 17.64 | 6,384,465 | -0.25(-1.37%) |
Feb 27, 2017 | 17.77 | 17.94 | 17.61 | 17.88 | 6,306,133 | +0.18(+1.04%) |
Feb 24, 2017 | 17.93 | 17.96 | 17.58 | 17.70 | 6,193,179 | -0.36(-2.01%) |
Feb 23, 2017 | 18.21 | 18.28 | 18.01 | 18.06 | 5,915,142 | +0.21(+1.20%) |
Feb 22, 2017 | 18.43 | 18.51 | 17.84 | 17.85 | 3,950,170 | -0.73(-3.94%) |
Feb 21, 2017 | 18.61 | 18.74 | 18.47 | 18.58 | 2,902,244 | +0.10(+0.57%) |
Feb 17, 2017 | 18.47 | 18.47 | 18.47 | 0 | -0.17(-0.89%) | |
Feb 16, 2017 | 18.78 | 19.10 | 18.59 | 18.64 | 4,956,620 | -0.04(-0.23%) |
Feb 15, 2017 | 18.60 | 18.80 | 18.56 | 18.68 | 5,043,474 | +0.03(+0.16%) |
Feb 14, 2017 | 18.46 | 18.67 | 18.34 | 18.65 | 3,846,177 | +0.25(+1.37%) |
Feb 13, 2017 | 18.39 | 18.45 | 18.29 | 18.40 | 3,409,123 | -0.13(-0.70%) |
Feb 10, 2017 | 18.61 | 18.73 | 18.47 | 18.53 | 4,133,027 | +0.28(+1.55%) |
Feb 09, 2017 | 17.97 | 18.26 | 17.97 | 18.25 | 3,397,921 | +0.56(+3.16%) |
Feb 08, 2017 | 17.60 | 17.91 | 17.44 | 17.69 | 8,572,871 | -0.02(-0.14%) |
Feb 07, 2017 | 18.11 | 18.26 | 17.70 | 17.71 | 4,700,318 | -0.57(-3.09%) |
Feb 06, 2017 | 18.73 | 18.81 | 18.25 | 18.28 | 2,677,051 | -0.53(-2.84%) |
Feb 03, 2017 | 19.05 | 19.11 | 18.80 | 18.81 | 3,493,067 | -0.22(-1.13%) |
Feb 02, 2017 | 18.70 | 19.07 | 18.69 | 19.03 | 6,070,868 | +0.52(+2.79%) |
Feb 01, 2017 | 18.67 | 18.68 | 18.29 | 18.51 | 3,322,596 | -0.06(-0.33%) |
Jan 31, 2017 | 18.55 | 18.58 | 18.36 | 18.57 | 3,006,683 | +0.26(+1.44%) |
Jan 30, 2017 | 18.74 | 18.80 | 18.17 | 18.31 | 5,660,481 | -0.54(-2.87%) |
Jan 27, 2017 | 18.90 | 19.00 | 18.72 | 18.85 | 4,524,393 | -0.02(-0.13%) |
Jan 26, 2017 | 18.88 | 18.94 | 18.77 | 18.87 | 2,710,770 | +0.07(+0.36%) |
Jan 25, 2017 | 18.58 | 18.81 | 18.53 | 18.80 | 2,542,911 | +0.33(+1.76%) |
Jan 24, 2017 | 18.36 | 18.62 | 18.29 | 18.48 | 6,410,509 | +0.30(+1.66%) |
Jan 23, 2017 | 18.69 | 18.73 | 18.16 | 18.18 | 3,773,105 | -0.71(-3.74%) |
Jan 20, 2017 | 18.89 | 19.17 | 18.83 | 18.88 | 3,536,721 | +0.25(+1.35%) |
Jan 19, 2017 | 18.79 | 18.88 | 18.57 | 18.63 | 5,016,852 | -0.18(-0.95%) |
Jan 18, 2017 | 19.11 | 19.32 | 18.79 | 18.81 | 2,477,418 | -0.54(-2.79%) |
Jan 17, 2017 | 19.55 | 19.75 | 19.30 | 19.35 | 3,416,342 | +0.04(+0.22%) |
Jan 13, 2017 | 19.31 | 19.31 | 19.31 | 0 | +0.41(+2.15%) | |
Jan 12, 2017 | 19.35 | 19.36 | 18.69 | 18.90 | 4,128,495 | -0.14(-0.74%) |
Jan 11, 2017 | 19.19 | 19.30 | 18.90 | 19.04 | 7,497,093 | -0.09(-0.48%) |
Jan 10, 2017 | 19.40 | 19.54 | 19.09 | 19.14 | 6,769,821 | -0.28(-1.42%) |
Jan 09, 2017 | 19.79 | 19.79 | 19.41 | 19.41 | 4,080,285 | -0.60(-3.01%) |
Jan 06, 2017 | 20.09 | 20.33 | 19.93 | 20.01 | 4,128,630 | -0.13(-0.64%) |
Jan 05, 2017 | 20.30 | 20.44 | 20.09 | 20.14 | 4,953,454 | -0.03(-0.15%) |
Jan 04, 2017 | 20.10 | 20.26 | 19.97 | 20.17 | 3,036,191 | +0.21(+1.08%) |
Jan 03, 2017 | 19.75 | 20.17 | 19.61 | 19.96 | 4,414,150 | +0.37(+1.91%) |
Dec 30, 2016 | 19.58 | 19.58 | 19.58 | 0 | -0.06(-0.28%) | |
Dec 29, 2016 | 19.75 | 19.86 | 19.60 | 19.64 | 2,549,507 | -0.15(-0.74%) |
Dec 28, 2016 | 19.69 | 19.87 | 19.62 | 19.79 | 3,517,625 | +0.14(+0.69%) |
Dec 27, 2016 | 19.79 | 19.81 | 19.49 | 19.65 | 4,435,214 | -0.10(-0.53%) |
Dec 23, 2016 | 19.76 | 19.76 | 19.76 | 0 | -0.17(-0.86%) | |
Dec 22, 2016 | 20.01 | 20.14 | 19.92 | 19.93 | 3,293,674 | -0.16(-0.80%) |
Dec 21, 2016 | 20.30 | 20.43 | 19.99 | 20.09 | 3,318,572 | -0.20(-0.97%) |
Dec 20, 2016 | 20.41 | 20.53 | 20.27 | 20.28 | 3,474,243 | -0.05(-0.24%) |
Dec 19, 2016 | 20.54 | 20.59 | 20.25 | 20.33 | 4,558,541 | -0.25(-1.19%) |
Dec 16, 2016 | 20.52 | 20.62 | 20.30 | 20.58 | 4,902,027 | +0.26(+1.30%) |
Dec 15, 2016 | 20.50 | 20.71 | 20.20 | 20.32 | 6,872,669 | -0.40(-1.93%) |
Dec 14, 2016 | 21.24 | 21.30 | 20.67 | 20.71 | 4,485,033 | -0.74(-3.44%) |
Dec 13, 2016 | 20.97 | 21.56 | 20.83 | 21.45 | 5,688,042 | +0.75(+3.62%) |
Dec 12, 2016 | 21.19 | 21.67 | 20.67 | 20.70 | 6,016,244 | +0.20(+0.96%) |
Dec 09, 2016 | 20.42 | 20.57 | 20.29 | 20.51 | 4,860,285 | +0.14(+0.66%) |
Dec 08, 2016 | 20.48 | 20.49 | 19.97 | 20.37 | 3,522,695 | -0.04(-0.21%) |
Dec 07, 2016 | 20.67 | 20.70 | 20.28 | 20.41 | 4,274,284 | -0.20(-0.95%) |
Dec 06, 2016 | 20.55 | 20.77 | 20.45 | 20.61 | 4,484,512 | -0.16(-0.76%) |
Dec 05, 2016 | 20.97 | 21.07 | 20.75 | 20.77 | 5,335,523 | -0.03(-0.15%) |
Dec 02, 2016 | 20.76 | 21.06 | 20.55 | 20.80 | 5,237,800 | +0.02(+0.12%) |
Dec 01, 2016 | 21.01 | 21.35 | 20.61 | 20.77 | 6,412,321 | +0.18(+0.89%) |
Nov 30, 2016 | 20.09 | 20.98 | 20.03 | 20.59 | 7,857,623 | +1.68(+8.90%) |
Nov 29, 2016 | 18.96 | 19.07 | 18.50 | 18.91 | 4,307,403 | -0.46(-2.36%) |
Nov 28, 2016 | 19.84 | 19.86 | 19.32 | 19.37 | 3,201,188 | -0.23(-1.15%) |
Nov 25, 2016 | 19.78 | 19.79 | 19.53 | 19.59 | 792,404 | -0.35(-1.74%) |
Nov 23, 2016 | 19.94 | 19.94 | 19.94 | 0 | -0.02(-0.12%) | |
Nov 22, 2016 | 20.07 | 20.21 | 19.63 | 19.96 | 1,852,334 | -0.09(-0.43%) |
Nov 21, 2016 | 19.84 | 20.09 | 19.69 | 20.05 | 2,788,256 | +0.60(+3.07%) |
Nov 18, 2016 | 19.06 | 19.51 | 19.02 | 19.45 | 2,638,673 | +0.32(+1.66%) |
Nov 17, 2016 | 19.57 | 19.61 | 19.10 | 19.13 | 2,693,623 | -0.18(-0.95%) |
Nov 16, 2016 | 19.24 | 19.57 | 19.07 | 19.32 | 3,823,725 | -0.07(-0.35%) |
Nov 15, 2016 | 19.00 | 19.45 | 18.94 | 19.38 | 3,702,690 | +0.58(+3.08%) |
Nov 14, 2016 | 18.52 | 18.82 | 18.33 | 18.81 | 5,705,996 | +0.20(+1.05%) |
Nov 11, 2016 | 18.62 | 18.65 | 18.13 | 18.61 | 4,604,084 | -0.27(-1.42%) |
Nov 10, 2016 | 18.80 | 19.03 | 18.61 | 18.88 | 4,870,776 | -0.05(-0.29%) |
Nov 09, 2016 | 18.55 | 19.04 | 18.37 | 18.93 | 4,615,687 | +0.31(+1.67%) |
Nov 08, 2016 | 18.37 | 18.81 | 18.28 | 18.62 | 4,179,841 | +0.10(+0.53%) |
Nov 07, 2016 | 18.50 | 18.60 | 18.19 | 18.52 | 4,461,948 | +0.27(+1.50%) |
Nov 04, 2016 | 18.53 | 18.56 | 17.96 | 18.25 | 4,865,987 | -0.40(-2.16%) |
Nov 03, 2016 | 19.22 | 19.25 | 18.39 | 18.65 | 9,773,293 | -0.54(-2.80%) |
Nov 02, 2016 | 19.06 | 19.35 | 18.89 | 19.19 | 4,553,863 | -0.11(-0.57%) |
Nov 01, 2016 | 19.52 | 19.59 | 19.02 | 19.30 | 3,668,772 | -0.04(-0.19%) |
Oct 31, 2016 | 19.60 | 19.75 | 19.34 | 19.34 | 3,978,044 | -0.41(-2.10%) |
Oct 28, 2016 | 19.74 | 20.03 | 19.56 | 19.75 | 3,371,689 | -0.08(-0.40%) |
Oct 27, 2016 | 20.01 | 20.02 | 19.76 | 19.83 | 2,927,196 | -0.02(-0.12%) |
Oct 26, 2016 | 19.80 | 20.09 | 19.64 | 19.85 | 3,062,527 | -0.09(-0.46%) |
Oct 25, 2016 | 20.14 | 20.30 | 19.87 | 19.95 | 3,355,445 | -0.22(-1.09%) |
Oct 24, 2016 | 20.12 | 20.27 | 19.87 | 20.16 | 5,918,172 | -0.04(-0.21%) |
Oct 21, 2016 | 20.07 | 20.29 | 20.00 | 20.21 | 3,101,835 | +0.01(+0.06%) |
Oct 20, 2016 | 19.88 | 20.24 | 19.85 | 20.20 | 2,922,068 | +0.03(+0.15%) |
Oct 19, 2016 | 19.89 | 20.26 | 19.83 | 20.16 | 2,420,890 | +0.44(+2.23%) |
Oct 18, 2016 | 19.91 | 20.02 | 19.69 | 19.73 | 3,230,339 | +0.09(+0.47%) |
Oct 17, 2016 | 19.57 | 19.66 | 19.45 | 19.63 | 3,683,010 | +0.04(+0.22%) |
Oct 14, 2016 | 19.87 | 20.07 | 19.52 | 19.59 | 3,912,803 | -0.18(-0.89%) |
Oct 13, 2016 | 19.63 | 19.85 | 19.48 | 19.77 | 4,144,191 | -0.03(-0.15%) |
Oct 12, 2016 | 19.73 | 19.89 | 19.62 | 19.80 | 4,053,719 | -0.06(-0.31%) |
Oct 11, 2016 | 19.67 | 19.88 | 19.65 | 19.86 | 6,162,552 | +0.15(+0.74%) |
Oct 10, 2016 | 19.70 | 20.09 | 19.67 | 19.71 | 1,565,462 | +0.26(+1.32%) |
Oct 07, 2016 | 19.70 | 19.84 | 19.28 | 19.46 | 4,248,873 | -0.24(-1.21%) |
Oct 06, 2016 | 19.91 | 20.01 | 19.63 | 19.70 | 4,860,323 | -0.14(-0.71%) |
Oct 05, 2016 | 19.70 | 19.97 | 19.64 | 19.84 | 4,227,355 | +0.41(+2.13%) |
Oct 04, 2016 | 19.57 | 19.77 | 19.26 | 19.42 | 2,817,271 | -0.22(-1.12%) |
Oct 03, 2016 | 19.54 | 19.74 | 19.34 | 19.64 | 3,035,357 | +0.10(+0.53%) |
Sep 30, 2016 | 19.62 | 19.75 | 19.51 | 19.54 | 3,331,482 | +0.00(+0.00%) |
Sep 29, 2016 | 19.16 | 19.68 | 19.16 | 19.54 | 6,021,059 | +0.37(+1.94%) |
Sep 28, 2016 | 17.87 | 19.18 | 17.78 | 19.16 | 6,626,790 | +1.41(+7.97%) |
Sep 27, 2016 | 17.77 | 17.84 | 17.49 | 17.75 | 4,581,997 | -0.27(-1.49%) |
Sep 26, 2016 | 18.16 | 18.32 | 17.97 | 18.02 | 2,559,766 | -0.05(-0.27%) |
Sep 23, 2016 | 18.54 | 18.63 | 18.02 | 18.07 | 4,006,198 | -0.63(-3.36%) |
Sep 22, 2016 | 18.73 | 18.98 | 18.63 | 18.70 | 5,831,916 | +0.40(+2.17%) |
Sep 21, 2016 | 18.07 | 18.34 | 17.96 | 18.30 | 3,381,514 | +0.45(+2.53%) |
Sep 20, 2016 | 17.88 | 18.08 | 17.84 | 17.85 | 3,019,515 | -0.06(-0.34%) |
Sep 19, 2016 | 18.03 | 18.15 | 17.90 | 17.91 | 3,218,752 | +0.10(+0.58%) |
Sep 16, 2016 | 17.54 | 17.88 | 17.51 | 17.81 | 3,597,610 | +0.01(+0.03%) |
Sep 15, 2016 | 17.81 | 18.01 | 17.76 | 17.80 | 3,248,977 | +0.06(+0.34%) |
Sep 14, 2016 | 17.87 | 18.13 | 17.70 | 17.74 | 4,289,155 | -0.09(-0.48%) |
Sep 13, 2016 | 18.34 | 18.36 | 17.82 | 17.82 | 5,085,232 | -0.90(-4.78%) |
Sep 12, 2016 | 18.34 | 18.78 | 18.16 | 18.72 | 4,984,208 | +0.19(+1.01%) |
Sep 09, 2016 | 19.06 | 19.08 | 18.53 | 18.53 | 3,425,083 | -0.88(-4.55%) |
Sep 08, 2016 | 19.51 | 19.68 | 19.17 | 19.41 | 4,900,384 | +0.05(+0.25%) |
Sep 07, 2016 | 19.54 | 19.61 | 19.31 | 19.37 | 3,204,641 | -0.12(-0.59%) |
Sep 06, 2016 | 19.32 | 19.59 | 19.29 | 19.48 | 3,726,207 | +0.21(+1.10%) |
Sep 02, 2016 | 19.07 | 19.27 | 19.27 | 19.27 | 3,197,654 | +0.41(+2.18%) |
Sep 01, 2016 | 18.66 | 19.00 | 18.62 | 18.86 | 3,165,649 | +0.07(+0.39%) |
Aug 31, 2016 | 19.04 | 19.18 | 18.66 | 18.79 | 3,833,150 | -0.41(-2.14%) |
Aug 30, 2016 | 19.38 | 19.63 | 19.18 | 19.20 | 2,365,887 | -0.14(-0.72%) |
Aug 29, 2016 | 19.20 | 19.49 | 19.11 | 19.34 | 1,943,162 | +0.04(+0.19%) |
Aug 26, 2016 | 19.44 | 19.74 | 19.21 | 19.30 | 2,463,612 | -0.05(-0.28%) |
Aug 25, 2016 | 19.23 | 19.48 | 19.12 | 19.35 | 2,058,551 | +0.04(+0.22%) |
Aug 24, 2016 | 19.38 | 19.59 | 19.24 | 19.31 | 2,803,403 | -0.18(-0.93%) |
Aug 23, 2016 | 19.49 | 19.64 | 19.39 | 19.49 | 1,966,540 | +0.03(+0.16%) |
Aug 22, 2016 | 19.40 | 19.49 | 19.19 | 19.46 | 2,828,940 | -0.21(-1.05%) |
Aug 19, 2016 | 19.77 | 19.83 | 19.63 | 19.67 | 2,351,043 | -0.22(-1.10%) |
Aug 18, 2016 | 19.78 | 19.93 | 19.69 | 19.89 | 3,893,991 | +0.28(+1.45%) |
Aug 17, 2016 | 19.49 | 19.67 | 19.38 | 19.60 | 4,113,243 | +0.05(+0.28%) |
Aug 16, 2016 | 19.61 | 19.70 | 19.49 | 19.55 | 2,627,873 | -0.08(-0.43%) |
Aug 15, 2016 | 19.51 | 19.75 | 19.48 | 19.63 | 1,760,278 | +0.22(+1.15%) |
Aug 12, 2016 | 19.37 | 19.55 | 19.29 | 19.41 | 1,607,612 | +0.14(+0.72%) |
Aug 11, 2016 | 19.03 | 19.42 | 19.03 | 19.27 | 1,849,596 | +0.38(+2.02%) |
Aug 10, 2016 | 19.03 | 19.18 | 18.85 | 18.89 | 3,472,134 | -0.10(-0.54%) |
Aug 09, 2016 | 19.02 | 19.24 | 18.88 | 18.99 | 2,828,577 | +0.07(+0.35%) |
Aug 08, 2016 | 18.79 | 19.11 | 18.77 | 18.92 | 2,679,305 | +0.30(+1.59%) |
Aug 05, 2016 | 18.25 | 18.66 | 18.11 | 18.63 | 3,367,613 | +0.33(+1.79%) |
Aug 04, 2016 | 18.08 | 18.45 | 17.97 | 18.30 | 4,382,138 | +0.07(+0.36%) |
Aug 03, 2016 | 17.97 | 18.29 | 17.74 | 18.23 | 4,500,825 | +0.33(+1.82%) |
Aug 02, 2016 | 17.97 | 18.25 | 17.71 | 17.91 | 7,428,437 | +0.31(+1.79%) |
Aug 01, 2016 | 18.11 | 18.11 | 17.51 | 17.59 | 4,623,967 | -0.70(-3.80%) |
Jul 29, 2016 | 17.87 | 18.33 | 17.87 | 18.29 | 4,191,570 | +0.25(+1.41%) |
Jul 28, 2016 | 18.00 | 18.18 | 17.95 | 18.04 | 2,102,123 | +0.04(+0.24%) |
Jul 27, 2016 | 18.33 | 18.53 | 17.89 | 17.99 | 4,520,838 | -0.27(-1.49%) |
Jul 26, 2016 | 18.10 | 18.35 | 18.03 | 18.27 | 5,204,965 | +0.07(+0.40%) |
Jul 25, 2016 | 18.86 | 18.88 | 18.14 | 18.19 | 4,210,315 | -0.94(-4.90%) |
Jul 22, 2016 | 19.13 | 19.17 | 18.81 | 19.13 | 2,089,582 | +0.09(+0.48%) |
Jul 21, 2016 | 19.32 | 19.35 | 19.02 | 19.04 | 2,247,867 | -0.28(-1.47%) |
Jul 20, 2016 | 19.02 | 19.40 | 19.02 | 19.32 | 3,013,076 | +0.08(+0.41%) |
Jul 19, 2016 | 19.28 | 19.36 | 19.09 | 19.25 | 2,089,878 | -0.16(-0.81%) |
Jul 18, 2016 | 19.20 | 19.43 | 18.97 | 19.40 | 2,979,474 | +0.04(+0.22%) |
Jul 15, 2016 | 19.49 | 19.54 | 19.29 | 19.36 | 2,969,889 | -0.07(-0.37%) |
Jul 14, 2016 | 19.44 | 19.60 | 19.27 | 19.43 | 4,165,631 | +0.22(+1.17%) |
Jul 13, 2016 | 19.11 | 19.26 | 18.76 | 19.21 | 5,961,219 | +0.01(+0.03%) |
Jul 12, 2016 | 18.92 | 19.24 | 18.80 | 19.20 | 4,123,051 | +0.76(+4.13%) |
Jul 11, 2016 | 18.83 | 18.97 | 18.43 | 18.44 | 3,760,878 | -0.27(-1.45%) |
Jul 08, 2016 | 18.64 | 18.86 | 18.33 | 18.71 | 4,711,872 | +0.31(+1.71%) |
Jul 07, 2016 | 19.29 | 19.34 | 18.32 | 18.40 | 5,336,382 | -0.62(-3.25%) |
Jul 06, 2016 | 18.54 | 19.03 | 18.36 | 19.02 | 4,592,242 | +0.33(+1.78%) |
Jul 05, 2016 | 18.33 | 18.77 | 18.33 | 18.68 | 4,447,141 | -0.02(-0.13%) |
Jul 01, 2016 | 18.65 | 18.71 | 18.71 | 18.71 | 2,636,833 | +0.05(+0.29%) |
Jun 30, 2016 | 18.38 | 18.69 | 18.28 | 18.65 | 3,631,390 | +0.16(+0.88%) |
Jun 29, 2016 | 18.02 | 18.57 | 17.99 | 18.49 | 5,490,714 | +0.72(+4.05%) |
Jun 28, 2016 | 17.82 | 17.98 | 17.64 | 17.77 | 5,460,083 | +0.34(+1.98%) |
Jun 27, 2016 | 17.79 | 17.97 | 17.33 | 17.42 | 8,158,164 | -0.67(-3.71%) |
Jun 24, 2016 | 17.65 | 18.22 | 17.57 | 18.10 | 5,814,071 | -0.59(-3.17%) |
Jun 23, 2016 | 18.28 | 18.70 | 18.14 | 18.69 | 3,697,933 | +0.73(+4.08%) |
Jun 22, 2016 | 18.50 | 18.53 | 17.86 | 17.96 | 4,097,604 | -0.40(-2.18%) |
Jun 21, 2016 | 18.07 | 18.45 | 17.96 | 18.36 | 3,197,231 | +0.19(+1.03%) |
Jun 20, 2016 | 18.20 | 18.36 | 17.99 | 18.17 | 3,797,169 | +0.38(+2.14%) |
Jun 17, 2016 | 17.70 | 17.91 | 17.63 | 17.79 | 4,991,593 | +0.42(+2.44%) |
Jun 16, 2016 | 17.20 | 17.45 | 16.82 | 17.36 | 5,529,249 | -0.01(-0.03%) |
Jun 15, 2016 | 17.24 | 17.65 | 17.19 | 17.37 | 5,798,984 | +0.02(+0.14%) |
Jun 14, 2016 | 17.20 | 17.63 | 17.18 | 17.35 | 6,052,514 | +0.11(+0.66%) |
Jun 13, 2016 | 17.08 | 17.52 | 16.99 | 17.23 | 4,300,548 | +0.00(+0.00%) |
Jun 10, 2016 | 17.76 | 17.88 | 17.18 | 17.23 | 3,297,550 | -0.75(-4.17%) |
Jun 09, 2016 | 17.92 | 18.18 | 17.83 | 17.98 | 2,821,788 | -0.26(-1.42%) |
Jun 08, 2016 | 19.09 | 19.22 | 18.10 | 18.24 | 6,366,449 | -0.56(-3.00%) |
Jun 07, 2016 | 18.14 | 18.81 | 18.09 | 18.80 | 4,361,874 | +0.83(+4.64%) |
Jun 06, 2016 | 17.96 | 18.01 | 17.77 | 17.97 | 3,265,255 | +0.27(+1.53%) |
Jun 03, 2016 | 17.81 | 17.97 | 17.56 | 17.70 | 3,559,171 | +0.04(+0.24%) |
Jun 02, 2016 | 17.17 | 17.66 | 17.11 | 17.66 | 4,994,865 | +0.23(+1.34%) |