Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 16.46 | 16.66 | 16.46 | 16.65 | 6,445,713 | +0.19(+1.15%) |
Aug 30, 2017 | 16.44 | 16.50 | 16.42 | 16.46 | 3,299,905 | +0.04(+0.24%) |
Aug 29, 2017 | 16.67 | 16.68 | 16.32 | 16.42 | 12,353,572 | -0.08(-0.48%) |
Aug 28, 2017 | 16.24 | 16.52 | 16.21 | 16.50 | 11,074,635 | +0.39(+2.42%) |
Aug 25, 2017 | 16.18 | 16.21 | 15.81 | 16.11 | 11,920,064 | +0.08(+0.50%) |
Aug 24, 2017 | 16.04 | 16.08 | 15.95 | 16.03 | 4,151,072 | -0.12(-0.74%) |
Aug 23, 2017 | 16.12 | 16.16 | 16.04 | 16.15 | 3,173,288 | +0.08(+0.50%) |
Aug 22, 2017 | 16.14 | 16.16 | 15.95 | 16.07 | 5,127,338 | +0.00(+0.00%) |
Aug 21, 2017 | 16.12 | 16.19 | 16.05 | 16.07 | 4,982,925 | -0.03(-0.19%) |
Aug 18, 2017 | 16.21 | 16.24 | 16.04 | 16.10 | 8,798,685 | -0.02(-0.12%) |
Aug 17, 2017 | 16.18 | 16.23 | 16.04 | 16.12 | 6,394,935 | -0.03(-0.19%) |
Aug 16, 2017 | 15.77 | 16.18 | 15.77 | 16.15 | 9,813,917 | +0.41(+2.60%) |
Aug 15, 2017 | 15.71 | 15.84 | 15.68 | 15.74 | 8,832,983 | -0.39(-2.42%) |
Aug 14, 2017 | 16.14 | 16.22 | 16.08 | 16.13 | 5,293,739 | -0.04(-0.25%) |
Aug 11, 2017 | 16.09 | 16.18 | 16.03 | 16.17 | 6,302,184 | -0.01(-0.06%) |
Aug 10, 2017 | 16.26 | 16.28 | 16.10 | 16.18 | 10,521,943 | +0.20(+1.25%) |
Aug 09, 2017 | 15.86 | 16.01 | 15.83 | 15.98 | 12,544,203 | +0.42(+2.70%) |
Aug 08, 2017 | 15.51 | 15.56 | 15.36 | 15.56 | 7,405,020 | +0.23(+1.50%) |
Aug 07, 2017 | 15.27 | 15.41 | 15.27 | 15.33 | 4,191,890 | -0.05(-0.33%) |
Aug 04, 2017 | 15.54 | 15.56 | 15.31 | 15.38 | 12,170,841 | -0.34(-2.16%) |
Aug 03, 2017 | 15.72 | 15.79 | 15.70 | 15.72 | 5,363,158 | +0.05(+0.32%) |
Aug 02, 2017 | 15.69 | 15.86 | 15.66 | 15.67 | 6,316,126 | -0.12(-0.76%) |
Aug 01, 2017 | 15.83 | 15.92 | 15.79 | 15.79 | 6,439,038 | -0.11(-0.69%) |
Jul 31, 2017 | 15.90 | 15.96 | 15.86 | 15.90 | 5,667,990 | +0.09(+0.57%) |
Jul 28, 2017 | 15.76 | 15.84 | 15.74 | 15.81 | 5,840,991 | +0.13(+0.83%) |
Jul 27, 2017 | 15.90 | 15.90 | 15.65 | 15.68 | 7,374,858 | -0.07(-0.44%) |
Jul 26, 2017 | 15.56 | 15.79 | 15.52 | 15.75 | 9,825,634 | +0.16(+1.03%) |
Jul 25, 2017 | 15.62 | 15.72 | 15.56 | 15.59 | 6,717,859 | +0.01(+0.06%) |
Jul 24, 2017 | 15.66 | 15.67 | 15.54 | 15.58 | 5,811,144 | -0.02(-0.13%) |
Jul 21, 2017 | 15.57 | 15.63 | 15.52 | 15.60 | 7,450,358 | +0.18(+1.17%) |
Jul 20, 2017 | 15.38 | 15.53 | 15.30 | 15.42 | 7,564,096 | +0.02(+0.13%) |
Jul 19, 2017 | 15.43 | 15.48 | 15.33 | 15.40 | 5,131,273 | +0.02(+0.13%) |
Jul 18, 2017 | 15.37 | 15.45 | 15.32 | 15.38 | 7,791,800 | +0.16(+1.05%) |
Jul 17, 2017 | 15.27 | 15.32 | 15.22 | 15.22 | 7,563,182 | +0.14(+0.93%) |
Jul 14, 2017 | 15.14 | 15.22 | 15.01 | 15.08 | 7,841,837 | +0.21(+1.41%) |
Jul 13, 2017 | 15.04 | 15.05 | 14.84 | 14.87 | 7,214,360 | -0.18(-1.20%) |
Jul 12, 2017 | 15.09 | 15.12 | 15.02 | 15.05 | 8,272,880 | +0.06(+0.40%) |
Jul 11, 2017 | 14.85 | 15.00 | 14.76 | 14.99 | 7,773,935 | +0.16(+1.08%) |
Jul 10, 2017 | 14.46 | 14.90 | 14.44 | 14.83 | 14,636,167 | +0.10(+0.68%) |
Jul 07, 2017 | 14.95 | 14.96 | 14.53 | 14.73 | 19,192,388 | -0.42(-2.77%) |
Jul 06, 2017 | 15.15 | 15.17 | 15.07 | 15.15 | 5,141,368 | -0.03(-0.20%) |
Jul 05, 2017 | 15.07 | 15.19 | 15.04 | 15.18 | 9,526,269 | -0.12(-0.78%) |
Jul 03, 2017 | 15.37 | 15.43 | 15.23 | 15.30 | 7,903,599 | -0.41(-2.61%) |
Jun 30, 2017 | 15.72 | 15.78 | 15.70 | 15.71 | 3,820,301 | -0.02(-0.13%) |
Jun 29, 2017 | 15.74 | 15.85 | 15.71 | 15.73 | 5,028,964 | -0.19(-1.19%) |
Jun 28, 2017 | 15.89 | 15.92 | 15.82 | 15.92 | 4,787,963 | +0.13(+0.82%) |
Jun 27, 2017 | 15.73 | 15.85 | 15.68 | 15.79 | 4,350,081 | +0.11(+0.70%) |
Jun 26, 2017 | 15.71 | 15.73 | 15.65 | 15.68 | 3,805,360 | -0.11(-0.70%) |
Jun 23, 2017 | 15.83 | 15.85 | 15.76 | 15.79 | 5,237,671 | +0.11(+0.70%) |
Jun 22, 2017 | 15.68 | 15.73 | 15.63 | 15.68 | 5,292,059 | +0.14(+0.90%) |
Jun 21, 2017 | 15.52 | 15.59 | 15.50 | 15.54 | 6,010,411 | -0.05(-0.32%) |
Jun 20, 2017 | 15.57 | 15.61 | 15.51 | 15.59 | 6,193,151 | -0.02(-0.13%) |
Jun 19, 2017 | 15.68 | 15.70 | 15.60 | 15.61 | 7,444,751 | -0.18(-1.14%) |
Jun 16, 2017 | 15.81 | 15.82 | 15.75 | 15.79 | 4,806,695 | -0.09(-0.57%) |
Jun 15, 2017 | 15.82 | 15.94 | 15.79 | 15.88 | 6,266,407 | -0.07(-0.44%) |
Jun 14, 2017 | 16.30 | 16.37 | 15.94 | 15.95 | 13,650,500 | +0.00(+0.00%) |
Jun 13, 2017 | 15.85 | 16.00 | 15.82 | 15.95 | 9,312,910 | -0.09(-0.56%) |
Jun 12, 2017 | 16.11 | 16.18 | 16.00 | 16.04 | 5,966,830 | -0.24(-1.47%) |
Jun 09, 2017 | 16.32 | 16.35 | 16.25 | 16.28 | 5,441,106 | -0.21(-1.27%) |
Jun 08, 2017 | 16.68 | 16.68 | 16.37 | 16.49 | 7,439,189 | -0.16(-0.96%) |
Jun 07, 2017 | 16.70 | 16.78 | 16.57 | 16.65 | 4,312,127 | -0.11(-0.66%) |
Jun 06, 2017 | 16.73 | 16.80 | 16.69 | 16.76 | 5,423,520 | +0.13(+0.78%) |
Jun 05, 2017 | 16.64 | 16.71 | 16.59 | 16.63 | 4,483,177 | +0.04(+0.24%) |
Jun 02, 2017 | 16.45 | 16.64 | 16.44 | 16.59 | 6,867,958 | +0.21(+1.28%) |
Jun 01, 2017 | 16.16 | 16.41 | 16.14 | 16.38 | 5,241,932 | -0.01(-0.06%) |
May 31, 2017 | 16.35 | 16.50 | 16.33 | 16.39 | 5,178,610 | -0.08(-0.49%) |
May 30, 2017 | 16.39 | 16.52 | 16.39 | 16.47 | 6,493,034 | +0.07(+0.43%) |
May 26, 2017 | 16.38 | 16.45 | 16.31 | 16.40 | 5,724,862 | +0.17(+1.05%) |
May 25, 2017 | 16.29 | 16.32 | 16.21 | 16.23 | 4,171,225 | -0.05(-0.31%) |
May 24, 2017 | 16.28 | 16.10 | 16.28 | 6,472,738 | +0.13(+0.80%) | |
May 23, 2017 | 16.34 | 16.38 | 16.11 | 16.15 | 8,053,286 | -0.08(-0.49%) |
May 22, 2017 | 16.10 | 16.29 | 16.09 | 16.23 | 6,456,629 | +0.29(+1.82%) |
May 19, 2017 | 15.94 | 15.96 | 15.85 | 15.94 | 6,136,067 | +0.23(+1.46%) |
May 18, 2017 | 15.88 | 15.89 | 15.56 | 15.71 | 9,207,965 | -0.29(-1.81%) |
May 17, 2017 | 16.08 | 16.13 | 15.87 | 16.00 | 11,162,130 | +0.07(+0.44%) |
May 16, 2017 | 15.82 | 15.98 | 15.80 | 15.93 | 6,892,371 | +0.18(+1.14%) |
May 15, 2017 | 15.87 | 15.88 | 15.72 | 15.75 | 6,765,416 | +0.18(+1.16%) |
May 12, 2017 | 15.57 | 15.61 | 15.53 | 15.57 | 6,334,541 | +0.12(+0.78%) |
May 11, 2017 | 15.37 | 15.47 | 15.35 | 15.45 | 7,012,343 | +0.10(+0.65%) |
May 10, 2017 | 15.38 | 15.40 | 15.32 | 15.35 | 6,772,438 | +0.05(+0.33%) |
May 09, 2017 | 15.35 | 15.35 | 15.21 | 15.30 | 7,627,073 | -0.11(-0.71%) |
May 08, 2017 | 15.43 | 15.47 | 15.38 | 15.41 | 6,149,123 | -0.09(-0.58%) |
May 05, 2017 | 15.43 | 15.51 | 15.36 | 15.50 | 8,476,591 | +0.07(+0.45%) |
May 04, 2017 | 15.48 | 15.57 | 15.35 | 15.43 | 12,115,731 | -0.16(-1.03%) |
May 03, 2017 | 15.79 | 15.79 | 15.58 | 15.59 | 10,585,332 | -0.34(-2.13%) |
May 02, 2017 | 15.97 | 15.98 | 15.89 | 15.93 | 7,180,014 | -0.06(-0.38%) |
May 01, 2017 | 16.22 | 16.28 | 15.90 | 15.99 | 13,633,424 | -0.31(-1.90%) |
Apr 28, 2017 | 16.31 | 16.39 | 16.25 | 16.30 | 7,524,077 | -0.07(-0.43%) |
Apr 27, 2017 | 16.49 | 16.49 | 16.35 | 16.37 | 9,604,252 | -0.20(-1.21%) |
Apr 26, 2017 | 16.57 | 16.60 | 16.40 | 16.57 | 9,667,800 | -0.11(-0.66%) |
Apr 25, 2017 | 16.74 | 16.80 | 16.62 | 16.68 | 8,457,961 | -0.30(-1.77%) |
Apr 24, 2017 | 16.84 | 16.99 | 16.79 | 16.98 | 6,883,252 | -0.04(-0.24%) |
Apr 21, 2017 | 16.97 | 17.02 | 16.86 | 17.02 | 10,720,592 | -0.04(-0.23%) |
Apr 20, 2017 | 17.11 | 17.19 | 16.92 | 17.06 | 10,705,892 | -0.12(-0.70%) |
Apr 19, 2017 | 17.27 | 17.29 | 17.14 | 17.18 | 7,431,135 | -0.16(-0.92%) |
Apr 18, 2017 | 17.42 | 17.44 | 17.11 | 17.34 | 11,434,006 | -0.09(-0.52%) |
Apr 17, 2017 | 17.53 | 17.58 | 17.38 | 17.43 | 5,066,057 | -0.10(-0.57%) |
Apr 13, 2017 | 17.57 | 17.59 | 17.43 | 17.53 | 8,297,375 | +0.07(+0.40%) |
Apr 12, 2017 | 17.37 | 17.47 | 17.28 | 17.46 | 6,479,180 | +0.15(+0.87%) |
Apr 11, 2017 | 17.10 | 17.35 | 17.09 | 17.31 | 7,556,069 | +0.31(+1.82%) |
Apr 10, 2017 | 16.93 | 17.03 | 16.80 | 17.00 | 5,560,339 | -0.03(-0.18%) |
Apr 07, 2017 | 17.40 | 17.42 | 16.91 | 17.03 | 10,875,982 | -0.23(-1.33%) |
Apr 06, 2017 | 17.22 | 17.31 | 17.19 | 17.26 | 3,934,648 | -0.06(-0.35%) |
Apr 05, 2017 | 17.23 | 17.34 | 17.17 | 17.32 | 5,675,893 | -0.01(-0.06%) |
Apr 04, 2017 | 17.33 | 17.39 | 17.23 | 17.33 | 4,372,133 | +0.09(+0.52%) |
Apr 03, 2017 | 17.21 | 17.30 | 17.20 | 17.24 | 4,050,383 | -0.01(-0.06%) |
Mar 31, 2017 | 17.23 | 17.30 | 17.20 | 17.25 | 4,732,311 | +0.10(+0.58%) |
Mar 30, 2017 | 17.18 | 17.33 | 17.14 | 17.15 | 5,998,973 | -0.10(-0.58%) |
Mar 29, 2017 | 17.14 | 17.28 | 17.13 | 17.25 | 4,463,999 | +0.07(+0.41%) |
Mar 28, 2017 | 17.20 | 17.27 | 17.11 | 17.18 | 7,428,327 | +0.03(+0.17%) |
Mar 27, 2017 | 17.11 | 17.17 | 17.05 | 17.15 | 9,628,233 | +0.34(+2.02%) |
Mar 24, 2017 | 16.71 | 16.84 | 16.69 | 16.81 | 5,578,051 | +0.14(+0.84%) |
Mar 23, 2017 | 16.73 | 16.75 | 16.62 | 16.67 | 3,976,919 | +0.05(+0.30%) |
Mar 22, 2017 | 16.61 | 16.66 | 16.56 | 16.62 | 3,135,708 | +0.01(+0.06%) |
Mar 21, 2017 | 16.60 | 16.68 | 16.57 | 16.61 | 5,531,193 | +0.10(+0.62%) |
Mar 20, 2017 | 16.49 | 16.53 | 16.44 | 16.51 | 2,600,410 | +0.04(+0.22%) |
Mar 17, 2017 | 16.41 | 16.50 | 16.40 | 16.47 | 3,079,646 | +0.07(+0.43%) |
Mar 16, 2017 | 16.43 | 16.57 | 16.34 | 16.40 | 5,720,659 | -0.03(-0.18%) |
Mar 15, 2017 | 16.03 | 16.45 | 15.97 | 16.43 | 9,715,449 | +0.44(+2.75%) |
Mar 14, 2017 | 16.05 | 16.12 | 15.97 | 15.99 | 4,760,147 | -0.08(-0.50%) |
Mar 13, 2017 | 16.08 | 16.13 | 16.06 | 16.07 | 4,252,908 | -0.08(-0.50%) |
Mar 10, 2017 | 16.07 | 16.16 | 16.00 | 16.15 | 6,809,216 | +0.09(+0.56%) |
Mar 09, 2017 | 16.32 | 16.34 | 16.04 | 16.06 | 8,470,000 | -0.26(-1.59%) |
Mar 08, 2017 | 16.41 | 16.44 | 16.31 | 16.32 | 6,855,700 | -0.23(-1.39%) |
Mar 07, 2017 | 16.63 | 16.69 | 16.55 | 16.55 | 6,594,986 | -0.28(-1.66%) |
Mar 06, 2017 | 16.93 | 16.93 | 16.77 | 16.83 | 5,616,928 | -0.15(-0.88%) |
Mar 03, 2017 | 16.81 | 17.04 | 16.73 | 16.98 | 8,780,338 | +0.18(+1.07%) |
Mar 02, 2017 | 17.34 | 17.40 | 16.75 | 16.80 | 15,846,675 | -0.64(-3.67%) |
Mar 01, 2017 | 17.34 | 17.49 | 17.33 | 17.44 | 6,244,736 | +0.07(+0.40%) |
Feb 28, 2017 | 17.42 | 17.50 | 17.34 | 17.37 | 6,976,784 | +0.10(+0.58%) |
Feb 27, 2017 | 17.41 | 17.53 | 17.27 | 17.27 | 8,483,205 | -0.13(-0.75%) |
Feb 24, 2017 | 17.37 | 17.45 | 17.29 | 17.40 | 8,025,935 | +0.16(+0.93%) |
Feb 23, 2017 | 17.23 | 17.27 | 17.11 | 17.24 | 4,873,926 | +0.13(+0.76%) |
Feb 22, 2017 | 17.06 | 17.11 | 16.98 | 17.11 | 4,656,723 | +0.08(+0.47%) |
Feb 21, 2017 | 16.96 | 17.14 | 16.90 | 17.03 | 4,798,064 | -0.03(-0.18%) |
Feb 17, 2017 | 17.06 | 17.06 | 17.06 | 0 | -0.09(-0.52%) | |
Feb 16, 2017 | 17.11 | 17.19 | 17.08 | 17.15 | 4,991,230 | +0.11(+0.65%) |
Feb 15, 2017 | 16.91 | 17.05 | 16.89 | 17.04 | 4,080,809 | +0.03(+0.18%) |
Feb 14, 2017 | 17.11 | 17.12 | 16.81 | 17.01 | 8,063,790 | +0.12(+0.71%) |
Feb 13, 2017 | 16.96 | 16.98 | 16.83 | 16.89 | 5,947,433 | -0.13(-0.76%) |
Feb 10, 2017 | 16.75 | 17.06 | 16.75 | 17.02 | 8,820,767 | +0.27(+1.61%) |
Feb 09, 2017 | 16.84 | 16.92 | 16.69 | 16.75 | 4,809,001 | -0.09(-0.53%) |
Feb 08, 2017 | 16.88 | 16.94 | 16.76 | 16.84 | 4,533,625 | +0.05(+0.30%) |
Feb 07, 2017 | 16.76 | 16.87 | 16.75 | 16.79 | 4,525,039 | -0.03(-0.18%) |
Feb 06, 2017 | 16.71 | 16.83 | 16.66 | 16.82 | 6,721,365 | +0.25(+1.51%) |
Feb 03, 2017 | 16.49 | 16.63 | 16.47 | 16.57 | 5,402,462 | +0.01(+0.06%) |
Feb 02, 2017 | 16.73 | 16.76 | 16.50 | 16.56 | 5,404,439 | -0.05(-0.30%) |
Feb 01, 2017 | 16.54 | 16.72 | 16.45 | 16.61 | 7,604,881 | -0.02(-0.12%) |
Jan 31, 2017 | 16.56 | 16.69 | 16.50 | 16.63 | 11,064,358 | +0.40(+2.46%) |
Jan 30, 2017 | 16.28 | 16.37 | 16.18 | 16.23 | 6,467,190 | +0.01(+0.06%) |
Jan 27, 2017 | 15.90 | 16.35 | 15.86 | 16.22 | 8,214,085 | +0.29(+1.82%) |
Jan 26, 2017 | 15.94 | 16.02 | 15.84 | 15.93 | 5,937,672 | -0.17(-1.06%) |
Jan 25, 2017 | 15.96 | 16.13 | 15.91 | 16.10 | 8,318,381 | -0.12(-0.74%) |
Jan 24, 2017 | 16.28 | 16.39 | 16.14 | 16.22 | 7,346,384 | -0.07(-0.43%) |
Jan 23, 2017 | 16.23 | 16.31 | 16.18 | 16.29 | 4,205,399 | +0.10(+0.62%) |
Jan 20, 2017 | 16.12 | 16.27 | 16.02 | 16.19 | 8,462,434 | +0.07(+0.43%) |
Jan 19, 2017 | 15.95 | 16.17 | 15.87 | 16.12 | 7,696,553 | -0.07(-0.43%) |
Jan 18, 2017 | 16.28 | 16.43 | 16.15 | 16.19 | 8,196,971 | -0.09(-0.55%) |
Jan 17, 2017 | 16.21 | 16.32 | 16.17 | 16.28 | 7,881,675 | +0.34(+2.13%) |
Jan 13, 2017 | 15.94 | 15.94 | 15.94 | 0 | +0.03(+0.19%) | |
Jan 12, 2017 | 15.98 | 16.07 | 15.86 | 15.91 | 6,089,304 | +0.04(+0.25%) |
Jan 11, 2017 | 15.77 | 16.00 | 15.67 | 15.87 | 7,948,140 | -0.04(-0.25%) |
Jan 10, 2017 | 15.80 | 16.03 | 15.80 | 15.91 | 7,861,906 | +0.21(+1.34%) |
Jan 09, 2017 | 15.69 | 15.83 | 15.65 | 15.70 | 7,288,880 | +0.06(+0.38%) |
Jan 06, 2017 | 15.57 | 15.70 | 15.55 | 15.64 | 6,097,948 | -0.12(-0.76%) |
Jan 05, 2017 | 15.73 | 15.85 | 15.66 | 15.76 | 7,783,263 | +0.18(+1.16%) |
Jan 04, 2017 | 15.58 | 15.66 | 15.49 | 15.58 | 6,140,014 | +0.14(+0.91%) |
Jan 03, 2017 | 15.25 | 15.64 | 15.19 | 15.44 | 11,027,024 | +0.33(+2.18%) |
Dec 30, 2016 | 15.11 | 15.11 | 15.11 | 0 | -0.21(-1.37%) | |
Dec 29, 2016 | 15.21 | 15.40 | 15.17 | 15.32 | 8,174,245 | +0.12(+0.79%) |
Dec 28, 2016 | 15.08 | 15.22 | 15.04 | 15.20 | 5,797,857 | +0.07(+0.46%) |
Dec 27, 2016 | 14.99 | 15.15 | 14.97 | 15.13 | 5,557,986 | +0.22(+1.48%) |
Dec 23, 2016 | 14.91 | 14.91 | 14.91 | 0 | -0.07(-0.47%) | |
Dec 22, 2016 | 15.05 | 15.20 | 14.95 | 14.98 | 7,319,159 | -0.14(-0.93%) |
Dec 21, 2016 | 15.26 | 15.30 | 15.07 | 15.12 | 6,044,985 | -0.12(-0.79%) |
Dec 20, 2016 | 14.87 | 15.26 | 14.85 | 15.24 | 10,728,531 | +0.07(+0.46%) |
Dec 19, 2016 | 15.24 | 15.26 | 15.09 | 15.17 | 6,793,411 | -0.10(-0.65%) |
Dec 16, 2016 | 15.22 | 15.42 | 15.12 | 15.27 | 8,583,320 | +0.09(+0.59%) |
Dec 15, 2016 | 15.25 | 15.30 | 15.06 | 15.18 | 22,105,676 | -0.75(-4.71%) |
Dec 14, 2016 | 16.24 | 16.33 | 15.87 | 15.93 | 15,823,465 | -0.11(-0.69%) |
Dec 13, 2016 | 16.18 | 16.24 | 15.90 | 16.04 | 8,205,085 | -0.15(-0.93%) |
Dec 12, 2016 | 16.24 | 16.29 | 16.16 | 16.19 | 7,345,734 | +0.22(+1.38%) |
Dec 09, 2016 | 16.15 | 16.18 | 15.92 | 15.97 | 7,902,282 | -0.17(-1.05%) |
Dec 08, 2016 | 16.14 | 16.20 | 16.08 | 16.14 | 5,835,180 | -0.09(-0.55%) |
Dec 07, 2016 | 16.17 | 16.34 | 16.16 | 16.23 | 10,074,422 | +0.38(+2.40%) |
Dec 06, 2016 | 15.86 | 16.01 | 15.83 | 15.85 | 4,646,188 | -0.03(-0.19%) |
Dec 05, 2016 | 15.75 | 16.00 | 15.67 | 15.88 | 7,196,762 | +0.05(+0.32%) |
Dec 02, 2016 | 15.70 | 15.94 | 15.68 | 15.83 | 8,086,278 | +0.17(+1.09%) |
Dec 01, 2016 | 15.51 | 15.82 | 15.45 | 15.66 | 8,477,519 | +0.00(+0.00%) |
Nov 30, 2016 | 15.78 | 15.81 | 15.57 | 15.66 | 8,660,409 | -0.12(-0.76%) |
Nov 29, 2016 | 15.59 | 15.87 | 15.58 | 15.78 | 4,755,755 | +0.01(+0.06%) |
Nov 28, 2016 | 15.72 | 15.84 | 15.63 | 15.77 | 6,829,805 | +0.14(+0.90%) |
Nov 25, 2016 | 15.70 | 15.72 | 15.60 | 15.63 | 4,894,601 | +0.11(+0.71%) |
Nov 23, 2016 | 15.52 | 15.52 | 15.52 | 0 | -0.28(-1.77%) | |
Nov 22, 2016 | 15.88 | 15.90 | 15.69 | 15.80 | 6,668,931 | +0.08(+0.51%) |
Nov 21, 2016 | 15.76 | 15.86 | 15.67 | 15.72 | 8,406,387 | -0.01(-0.06%) |
Nov 18, 2016 | 15.78 | 15.85 | 15.60 | 15.73 | 9,995,812 | -0.11(-0.69%) |
Nov 17, 2016 | 16.11 | 16.17 | 15.73 | 15.84 | 20,967,616 | -0.25(-1.55%) |
Nov 16, 2016 | 16.20 | 16.21 | 16.00 | 16.09 | 7,006,682 | -0.10(-0.62%) |
Nov 15, 2016 | 16.04 | 16.26 | 16.01 | 16.19 | 10,303,829 | +0.19(+1.19%) |
Nov 14, 2016 | 16.19 | 16.23 | 15.78 | 16.00 | 28,802,280 | -0.47(-2.85%) |
Nov 11, 2016 | 17.49 | 17.50 | 16.31 | 16.47 | 50,069,540 | -1.09(-6.21%) |
Nov 10, 2016 | 17.65 | 17.80 | 17.48 | 17.56 | 17,502,758 | +0.11(+0.63%) |
Nov 09, 2016 | 17.86 | 17.87 | 17.40 | 17.45 | 16,732,846 | +0.05(+0.29%) |
Nov 08, 2016 | 17.37 | 17.78 | 17.34 | 17.40 | 11,207,859 | +0.11(+0.64%) |
Nov 07, 2016 | 17.31 | 17.32 | 17.09 | 17.29 | 7,073,385 | -0.17(-0.97%) |
Nov 04, 2016 | 17.47 | 17.54 | 17.40 | 17.46 | 5,672,587 | +0.04(+0.23%) |
Nov 03, 2016 | 17.26 | 17.50 | 17.24 | 17.42 | 7,919,336 | -0.14(-0.80%) |
Nov 02, 2016 | 17.62 | 17.79 | 17.55 | 17.56 | 10,934,882 | +0.15(+0.86%) |
Nov 01, 2016 | 17.37 | 17.55 | 17.32 | 17.41 | 12,897,598 | +0.44(+2.59%) |
Oct 31, 2016 | 16.94 | 17.00 | 16.87 | 16.97 | 6,051,008 | +0.10(+0.59%) |
Oct 28, 2016 | 16.82 | 17.00 | 16.73 | 16.87 | 9,811,517 | +0.14(+0.84%) |
Oct 27, 2016 | 16.75 | 16.77 | 16.68 | 16.73 | 4,059,198 | +0.02(+0.12%) |
Oct 26, 2016 | 16.81 | 16.87 | 16.68 | 16.71 | 5,796,852 | -0.15(-0.89%) |
Oct 25, 2016 | 16.80 | 16.92 | 16.77 | 16.86 | 6,573,346 | +0.16(+0.96%) |
Oct 24, 2016 | 16.96 | 16.98 | 16.64 | 16.70 | 5,793,465 | +0.05(+0.30%) |
Oct 21, 2016 | 16.65 | 16.66 | 16.57 | 16.65 | 4,149,541 | +0.01(+0.06%) |
Oct 20, 2016 | 16.80 | 16.83 | 16.56 | 16.64 | 7,037,627 | -0.15(-0.89%) |
Oct 19, 2016 | 16.80 | 16.84 | 16.68 | 16.79 | 8,593,587 | +0.07(+0.42%) |
Oct 18, 2016 | 16.69 | 16.80 | 16.62 | 16.72 | 8,172,935 | +0.15(+0.91%) |
Oct 17, 2016 | 16.54 | 16.60 | 16.50 | 16.57 | 3,553,924 | +0.01(+0.06%) |
Oct 14, 2016 | 16.56 | 16.69 | 16.48 | 16.56 | 8,324,422 | -0.05(-0.30%) |
Oct 13, 2016 | 16.60 | 16.66 | 16.54 | 16.61 | 6,259,082 | -0.04(-0.24%) |
Oct 12, 2016 | 16.60 | 16.71 | 16.53 | 16.65 | 6,304,093 | +0.09(+0.54%) |
Oct 11, 2016 | 16.70 | 16.73 | 16.56 | 16.56 | 7,211,883 | -0.17(-1.02%) |
Oct 10, 2016 | 16.60 | 16.83 | 16.70 | 16.73 | 8,437,629 | +0.13(+0.78%) |
Oct 07, 2016 | 16.70 | 16.74 | 16.23 | 16.60 | 20,243,072 | +0.16(+0.97%) |
Oct 06, 2016 | 16.51 | 16.56 | 16.24 | 16.44 | 18,470,032 | -0.41(-2.43%) |
Oct 05, 2016 | 17.00 | 17.01 | 16.66 | 16.85 | 18,164,504 | -0.09(-0.53%) |
Oct 04, 2016 | 17.58 | 17.58 | 16.82 | 16.94 | 27,958,120 | -0.93(-5.20%) |
Oct 03, 2016 | 18.10 | 18.11 | 17.76 | 17.87 | 18,039,682 | -0.33(-1.81%) |
Sep 30, 2016 | 18.65 | 18.67 | 18.13 | 18.20 | 11,579,988 | +0.09(+0.50%) |
Sep 29, 2016 | 18.14 | 18.24 | 18.05 | 18.11 | 5,775,815 | -0.10(-0.55%) |
Sep 28, 2016 | 18.09 | 18.24 | 17.96 | 18.21 | 6,986,302 | +0.04(+0.22%) |
Sep 27, 2016 | 18.25 | 18.30 | 18.01 | 18.17 | 7,776,509 | -0.24(-1.30%) |
Sep 26, 2016 | 18.64 | 18.67 | 18.37 | 18.41 | 6,701,008 | -0.27(-1.45%) |
Sep 23, 2016 | 18.81 | 18.85 | 18.59 | 18.68 | 6,948,759 | -0.22(-1.16%) |
Sep 22, 2016 | 18.98 | 19.05 | 18.85 | 18.90 | 9,240,034 | +0.05(+0.27%) |
Sep 21, 2016 | 18.61 | 18.87 | 18.54 | 18.85 | 17,274,258 | +0.58(+3.17%) |
Sep 20, 2016 | 18.15 | 18.30 | 18.11 | 18.27 | 3,052,553 | +0.07(+0.38%) |
Sep 19, 2016 | 18.27 | 18.32 | 18.18 | 18.20 | 5,494,228 | +0.34(+1.90%) |
Sep 16, 2016 | 17.77 | 17.88 | 17.74 | 17.86 | 8,058,825 | -0.18(-1.00%) |
Sep 15, 2016 | 18.02 | 18.16 | 17.87 | 18.04 | 8,199,673 | +0.02(+0.11%) |
Sep 14, 2016 | 18.05 | 18.14 | 18.00 | 18.02 | 4,761,976 | +0.09(+0.50%) |
Sep 13, 2016 | 18.09 | 18.11 | 17.84 | 17.93 | 8,802,051 | -0.24(-1.32%) |
Sep 12, 2016 | 17.92 | 18.22 | 17.85 | 18.17 | 11,559,712 | +0.06(+0.33%) |
Sep 09, 2016 | 18.49 | 18.50 | 18.10 | 18.11 | 12,606,574 | -0.51(-2.74%) |
Sep 08, 2016 | 18.78 | 18.87 | 18.57 | 18.62 | 8,351,138 | -0.16(-0.85%) |
Sep 07, 2016 | 18.98 | 18.99 | 18.73 | 18.78 | 7,417,570 | -0.27(-1.42%) |
Sep 06, 2016 | 18.66 | 19.12 | 18.63 | 19.05 | 15,729,460 | +0.61(+3.31%) |
Sep 02, 2016 | 18.26 | 18.44 | 18.44 | 18.44 | 11,996,400 | +0.50(+2.79%) |