Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 19.32 | 19.32 | 19.32 | 0 | -0.15(-0.77%) | |
Dec 28, 2017 | 19.37 | 19.47 | 19.32 | 19.46 | 31,448,408 | +0.14(+0.75%) |
Dec 27, 2017 | 19.41 | 19.44 | 19.23 | 19.32 | 32,887,044 | -0.08(-0.43%) |
Dec 26, 2017 | 19.35 | 19.54 | 19.35 | 19.40 | 27,329,546 | +0.06(+0.31%) |
Dec 22, 2017 | 19.27 | 19.43 | 19.23 | 19.34 | 40,179,116 | +0.03(+0.15%) |
Dec 21, 2017 | 19.16 | 19.52 | 19.11 | 19.32 | 64,349,076 | +0.16(+0.86%) |
Dec 20, 2017 | 19.01 | 19.30 | 18.97 | 19.15 | 54,273,932 | +0.25(+1.31%) |
Dec 19, 2017 | 19.11 | 19.21 | 18.89 | 18.90 | 58,733,464 | -0.20(-1.07%) |
Dec 18, 2017 | 19.13 | 19.32 | 19.07 | 19.11 | 63,400,060 | +0.11(+0.58%) |
Dec 15, 2017 | 18.95 | 19.02 | 18.84 | 19.00 | 94,222,424 | +0.25(+1.32%) |
Dec 14, 2017 | 18.81 | 18.96 | 18.72 | 18.75 | 69,008,728 | -0.15(-0.79%) |
Dec 13, 2017 | 18.88 | 18.97 | 18.57 | 18.90 | 79,845,728 | -0.03(-0.16%) |
Dec 12, 2017 | 18.93 | 18.96 | 18.37 | 18.93 | 93,393,488 | +0.60(+3.25%) |
Dec 11, 2017 | 18.22 | 18.35 | 18.14 | 18.33 | 47,117,444 | +0.08(+0.46%) |
Dec 08, 2017 | 18.08 | 18.26 | 17.96 | 18.25 | 51,344,688 | +0.28(+1.55%) |
Dec 07, 2017 | 17.95 | 18.08 | 17.79 | 17.97 | 49,374,272 | +0.03(+0.17%) |
Dec 06, 2017 | 17.96 | 18.11 | 17.90 | 17.94 | 62,732,964 | -0.22(-1.20%) |
Dec 05, 2017 | 18.29 | 18.53 | 18.14 | 18.16 | 66,534,524 | -0.36(-1.93%) |
Dec 04, 2017 | 18.28 | 18.41 | 18.26 | 18.52 | 81,478,856 | +0.38(+2.11%) |
Dec 01, 2017 | 18.06 | 18.26 | 17.85 | 18.13 | 63,280,740 | +0.06(+0.33%) |
Nov 30, 2017 | 18.13 | 18.33 | 17.90 | 18.07 | 99,972,720 | -0.05(-0.27%) |
Nov 29, 2017 | 18.07 | 18.16 | 17.59 | 18.12 | 106,597,976 | +0.53(+2.99%) |
Nov 28, 2017 | 17.17 | 17.65 | 17.17 | 17.60 | 69,339,824 | +0.37(+2.13%) |
Nov 27, 2017 | 17.31 | 17.39 | 17.16 | 17.23 | 53,897,504 | -0.06(-0.37%) |
Nov 24, 2017 | 17.32 | 17.36 | 17.26 | 17.29 | 18,525,160 | -0.03(-0.17%) |
Nov 22, 2017 | 17.03 | 17.34 | 16.99 | 17.32 | 53,249,888 | +0.27(+1.57%) |
Nov 21, 2017 | 17.19 | 17.26 | 17.03 | 17.05 | 71,271,424 | -0.15(-0.89%) |
Nov 20, 2017 | 17.16 | 17.34 | 17.11 | 17.21 | 62,783,056 | +0.06(+0.38%) |
Nov 17, 2017 | 17.10 | 17.33 | 17.06 | 17.14 | 74,412,448 | -0.00(-0.03%) |
Nov 16, 2017 | 16.82 | 17.22 | 16.80 | 17.15 | 80,436,744 | +0.35(+2.10%) |
Nov 15, 2017 | 16.90 | 16.99 | 16.72 | 16.80 | 66,152,492 | +0.04(+0.27%) |
Nov 14, 2017 | 16.99 | 16.99 | 16.68 | 16.75 | 60,908,336 | -0.22(-1.32%) |
Nov 13, 2017 | 17.03 | 17.07 | 16.96 | 16.98 | 58,094,868 | -0.02(-0.15%) |
Nov 10, 2017 | 16.98 | 17.13 | 16.94 | 17.00 | 115,696,392 | +0.11(+0.65%) |
Nov 09, 2017 | 16.61 | 17.12 | 16.57 | 16.89 | 140,721,072 | +0.28(+1.67%) |
Nov 08, 2017 | 16.32 | 16.64 | 16.28 | 16.61 | 176,315,392 | +0.18(+1.12%) |
Nov 07, 2017 | 16.31 | 16.45 | 16.25 | 16.43 | 60,501,520 | +0.10(+0.64%) |
Nov 06, 2017 | 16.43 | 16.43 | 16.17 | 16.32 | 96,066,432 | -0.22(-1.32%) |
Nov 03, 2017 | 16.56 | 16.59 | 16.37 | 16.54 | 80,998,968 | +0.06(+0.39%) |
Nov 02, 2017 | 16.68 | 17.10 | 16.36 | 16.48 | 146,867,376 | -0.19(-1.13%) |
Nov 01, 2017 | 16.82 | 16.86 | 16.54 | 16.67 | 76,151,672 | -0.05(-0.30%) |
Oct 31, 2017 | 16.71 | 16.81 | 16.61 | 16.72 | 73,214,552 | +0.05(+0.33%) |
Oct 30, 2017 | 16.90 | 17.05 | 16.59 | 16.66 | 104,054,720 | -0.21(-1.27%) |
Oct 27, 2017 | 16.73 | 16.90 | 16.66 | 16.88 | 105,311,112 | +0.14(+0.86%) |
Oct 26, 2017 | 16.77 | 16.84 | 16.69 | 16.73 | 90,808,472 | +0.09(+0.57%) |
Oct 25, 2017 | 17.02 | 17.06 | 16.56 | 16.64 | 193,991,712 | -0.68(-3.93%) |
Oct 24, 2017 | 17.54 | 17.57 | 17.29 | 17.32 | 105,079,800 | -0.19(-1.11%) |
Oct 23, 2017 | 17.60 | 17.72 | 17.48 | 17.51 | 62,197,592 | -0.14(-0.82%) |
Oct 20, 2017 | 17.78 | 17.80 | 17.59 | 17.66 | 76,160,152 | -0.07(-0.42%) |
Oct 19, 2017 | 17.85 | 18.05 | 17.68 | 17.73 | 66,191,524 | -0.01(-0.06%) |
Oct 18, 2017 | 18.00 | 18.02 | 17.64 | 17.74 | 74,001,944 | -0.26(-1.44%) |
Oct 17, 2017 | 17.97 | 18.03 | 17.88 | 18.00 | 43,605,464 | +0.03(+0.17%) |
Oct 16, 2017 | 17.79 | 18.11 | 17.76 | 17.97 | 62,592,396 | +0.23(+1.32%) |
Oct 13, 2017 | 17.80 | 17.90 | 17.51 | 17.74 | 112,895,936 | -0.08(-0.45%) |
Oct 12, 2017 | 18.62 | 18.64 | 17.80 | 17.81 | 164,938,256 | -1.16(-6.10%) |
Oct 11, 2017 | 19.14 | 19.18 | 18.90 | 18.97 | 54,284,976 | -0.15(-0.81%) |
Oct 10, 2017 | 19.05 | 19.18 | 19.01 | 19.13 | 34,856,124 | +0.10(+0.52%) |
Oct 09, 2017 | 19.20 | 19.21 | 18.95 | 19.03 | 38,744,152 | -0.14(-0.75%) |
Oct 06, 2017 | 19.30 | 19.40 | 19.15 | 19.17 | 45,153,852 | -0.21(-1.10%) |
Oct 05, 2017 | 19.43 | 19.53 | 19.33 | 19.38 | 46,069,112 | +0.00(+0.03%) |
Oct 04, 2017 | 19.32 | 19.46 | 19.25 | 19.38 | 36,506,292 | +0.01(+0.05%) |
Oct 03, 2017 | 19.23 | 19.37 | 19.18 | 19.37 | 32,739,850 | +0.18(+0.95%) |
Oct 02, 2017 | 19.23 | 19.29 | 19.17 | 19.19 | 31,804,720 | -0.03(-0.15%) |
Sep 29, 2017 | 19.11 | 19.24 | 19.04 | 19.22 | 44,761,980 | +0.06(+0.33%) |
Sep 28, 2017 | 18.98 | 19.22 | 18.93 | 19.15 | 35,400,888 | +0.13(+0.70%) |
Sep 27, 2017 | 18.89 | 19.02 | 48,444,160 | +0.02(+0.13%) | ||
Sep 26, 2017 | 19.19 | 19.29 | 18.99 | 19.00 | 46,075,156 | -0.20(-1.02%) |
Sep 25, 2017 | 18.90 | 19.23 | 18.89 | 19.19 | 73,734,408 | +0.26(+1.37%) |
Sep 22, 2017 | 18.84 | 18.96 | 18.75 | 18.93 | 47,312,172 | +0.18(+0.97%) |
Sep 21, 2017 | 18.89 | 18.91 | 18.71 | 18.75 | 34,203,652 | -0.10(-0.55%) |
Sep 20, 2017 | 18.80 | 19.00 | 18.75 | 18.85 | 54,764,612 | +0.11(+0.58%) |
Sep 19, 2017 | 18.35 | 18.86 | 18.29 | 18.75 | 94,402,808 | +0.39(+2.11%) |
Sep 18, 2017 | 18.21 | 18.40 | 18.16 | 18.36 | 65,153,196 | +0.16(+0.86%) |
Sep 15, 2017 | 17.86 | 18.21 | 17.85 | 18.20 | 97,717,192 | +0.38(+2.15%) |
Sep 14, 2017 | 17.96 | 17.96 | 17.77 | 17.82 | 36,450,240 | -0.11(-0.63%) |
Sep 13, 2017 | 17.83 | 17.99 | 17.80 | 17.93 | 52,444,012 | +0.14(+0.80%) |
Sep 12, 2017 | 17.64 | 17.87 | 17.58 | 17.79 | 57,648,864 | +0.26(+1.45%) |
Sep 11, 2017 | 17.51 | 17.56 | 17.43 | 17.54 | 46,971,952 | +0.07(+0.42%) |
Sep 08, 2017 | 17.47 | 17.54 | 17.22 | 17.46 | 83,670,536 | -0.00(-0.03%) |
Sep 07, 2017 | 17.96 | 18.05 | 17.46 | 17.47 | 99,086,464 | -0.48(-2.65%) |
Sep 06, 2017 | 18.22 | 18.23 | 17.92 | 17.94 | 57,821,028 | -0.26(-1.40%) |
Sep 05, 2017 | 18.35 | 18.36 | 18.12 | 18.20 | 46,478,896 | -0.19(-1.04%) |
Sep 01, 2017 | 18.44 | 18.45 | 18.36 | 18.39 | 26,026,686 | +0.01(+0.05%) |
Aug 31, 2017 | 18.52 | 18.58 | 18.37 | 18.38 | 42,263,692 | -0.10(-0.56%) |
Aug 30, 2017 | 18.56 | 18.56 | 18.45 | 18.48 | 25,341,520 | -0.09(-0.48%) |
Aug 29, 2017 | 18.52 | 18.66 | 18.52 | 18.57 | 19,536,352 | -0.04(-0.24%) |
Aug 28, 2017 | 18.64 | 18.68 | 18.52 | 18.61 | 20,636,492 | -0.02(-0.13%) |
Aug 25, 2017 | 18.56 | 18.71 | 18.53 | 18.64 | 28,917,832 | +0.15(+0.82%) |
Aug 24, 2017 | 18.62 | 18.63 | 18.46 | 18.49 | 22,296,336 | -0.12(-0.63%) |
Aug 23, 2017 | 18.57 | 18.68 | 18.57 | 18.60 | 40,631,432 | -0.03(-0.16%) |
Aug 22, 2017 | 18.49 | 18.64 | 18.43 | 18.63 | 30,035,092 | +0.20(+1.06%) |
Aug 21, 2017 | 18.39 | 18.59 | 18.35 | 18.44 | 35,278,504 | +0.10(+0.56%) |
Aug 18, 2017 | 18.40 | 18.45 | 18.25 | 18.33 | 46,915,208 | -0.11(-0.61%) |
Aug 17, 2017 | 18.72 | 18.75 | 18.44 | 18.45 | 44,822,220 | -0.31(-1.65%) |
Aug 16, 2017 | 18.72 | 18.81 | 18.62 | 18.76 | 30,518,752 | +0.03(+0.18%) |
Aug 15, 2017 | 18.89 | 18.91 | 18.65 | 18.72 | 30,206,870 | -0.17(-0.88%) |
Aug 14, 2017 | 18.76 | 18.92 | 18.73 | 18.89 | 34,980,752 | +0.20(+1.05%) |
Aug 11, 2017 | 18.79 | 18.81 | 18.68 | 18.69 | 27,065,336 | -0.04(-0.24%) |
Aug 10, 2017 | 18.91 | 18.73 | 18.74 | 43,421,816 | -0.08(-0.44%) | |
Aug 09, 2017 | 18.74 | 18.84 | 18.67 | 18.82 | 40,164,288 | +0.00(+0.00%) |
Aug 08, 2017 | 18.92 | 19.01 | 18.78 | 18.82 | 31,455,832 | -0.08(-0.42%) |
Aug 07, 2017 | 18.86 | 18.96 | 18.83 | 18.90 | 34,293,204 | +0.04(+0.23%) |
Aug 04, 2017 | 18.86 | 18.90 | 18.66 | 18.85 | 33,257,476 | +0.07(+0.39%) |
Aug 03, 2017 | 18.76 | 18.89 | 18.72 | 18.78 | 38,416,948 | +0.00(+0.03%) |
Aug 02, 2017 | 19.12 | 19.13 | 18.66 | 18.78 | 70,542,288 | -0.30(-1.57%) |
Aug 01, 2017 | 19.26 | 19.27 | 18.99 | 19.08 | 59,871,108 | -0.06(-0.31%) |
Jul 31, 2017 | 19.12 | 19.20 | 18.99 | 19.13 | 58,037,764 | +0.00(+0.00%) |
Jul 28, 2017 | 19.26 | 19.46 | 19.05 | 19.13 | 73,401,848 | -0.20(-1.04%) |
Jul 27, 2017 | 18.74 | 19.38 | 18.74 | 19.34 | 126,340,240 | +0.68(+3.63%) |
Jul 26, 2017 | 17.77 | 18.69 | 18.35 | 18.66 | 147,621,024 | +0.89(+5.00%) |
Jul 25, 2017 | 17.80 | 17.91 | 17.73 | 17.77 | 60,000,860 | -0.00(-0.03%) |
Jul 24, 2017 | 17.91 | 17.93 | 17.75 | 17.78 | 45,662,396 | -0.14(-0.77%) |
Jul 21, 2017 | 17.87 | 17.96 | 17.79 | 17.91 | 41,071,488 | -0.00(-0.03%) |
Jul 20, 2017 | 17.82 | 18.02 | 17.76 | 17.92 | 65,002,056 | +0.19(+1.08%) |
Jul 19, 2017 | 17.68 | 17.73 | 17.57 | 17.73 | 53,545,088 | +0.07(+0.39%) |
Jul 18, 2017 | 17.87 | 17.87 | 17.60 | 17.66 | 59,404,212 | -0.20(-1.10%) |
Jul 17, 2017 | 17.82 | 17.88 | 17.79 | 17.85 | 41,873,020 | +0.04(+0.25%) |
Jul 14, 2017 | 17.78 | 17.85 | 17.75 | 17.81 | 48,023,116 | +0.04(+0.25%) |
Jul 13, 2017 | 17.93 | 17.96 | 17.76 | 17.77 | 61,605,600 | -0.30(-1.68%) |
Jul 12, 2017 | 18.03 | 18.10 | 17.97 | 18.07 | 35,640,208 | +0.11(+0.63%) |
Jul 11, 2017 | 18.07 | 18.08 | 17.93 | 17.96 | 44,000,796 | -0.11(-0.62%) |
Jul 10, 2017 | 18.13 | 18.19 | 18.06 | 18.07 | 46,419,688 | -0.07(-0.41%) |
Jul 07, 2017 | 18.24 | 18.27 | 18.06 | 18.14 | 42,477,884 | -0.10(-0.54%) |
Jul 06, 2017 | 18.49 | 18.24 | 18.24 | 42,407,248 | -0.22(-1.20%) | |
Jul 05, 2017 | 18.46 | 18.51 | 18.33 | 18.46 | 41,459,248 | +0.00(+0.03%) |
Jul 03, 2017 | 18.33 | 18.47 | 18.30 | 18.46 | 22,968,980 | +0.18(+1.01%) |
Jun 30, 2017 | 18.27 | 18.34 | 18.19 | 18.27 | 46,539,268 | +0.05(+0.29%) |
Jun 29, 2017 | 18.34 | 18.39 | 18.22 | 18.22 | 48,970,688 | -0.16(-0.84%) |
Jun 28, 2017 | 18.35 | 18.44 | 18.30 | 18.38 | 42,007,800 | +0.12(+0.64%) |
Jun 27, 2017 | 18.48 | 18.35 | 18.21 | 18.26 | 41,003,068 | -0.22(-1.18%) |
Jun 26, 2017 | 18.38 | 18.54 | 18.34 | 18.48 | 37,999,172 | +0.10(+0.53%) |
Jun 23, 2017 | 18.48 | 18.48 | 18.32 | 18.38 | 47,296,464 | -0.07(-0.39%) |
Jun 22, 2017 | 18.50 | 18.57 | 18.39 | 18.45 | 33,448,022 | -0.02(-0.13%) |
Jun 21, 2017 | 18.71 | 18.73 | 18.33 | 18.48 | 50,758,192 | -0.25(-1.32%) |
Jun 20, 2017 | 18.78 | 18.85 | 18.69 | 18.72 | 44,885,152 | -0.12(-0.64%) |
Jun 19, 2017 | 18.88 | 18.88 | 18.74 | 18.84 | 43,267,828 | -0.02(-0.13%) |
Jun 16, 2017 | 18.87 | 18.89 | 18.72 | 18.87 | 61,394,768 | +0.06(+0.31%) |
Jun 15, 2017 | 18.73 | 18.84 | 18.71 | 18.81 | 34,452,308 | +0.06(+0.31%) |
Jun 14, 2017 | 18.79 | 18.80 | 18.65 | 18.75 | 33,768,164 | +0.02(+0.10%) |
Jun 13, 2017 | 18.89 | 18.89 | 18.69 | 18.73 | 38,901,272 | -0.19(-1.00%) |
Jun 12, 2017 | 18.79 | 19.07 | 18.79 | 18.92 | 47,034,804 | +0.14(+0.72%) |
Jun 09, 2017 | 18.71 | 18.79 | 18.67 | 18.79 | 37,987,776 | +0.14(+0.75%) |
Jun 08, 2017 | 18.81 | 18.61 | 18.65 | 41,855,032 | -0.13(-0.67%) | |
Jun 07, 2017 | 18.82 | 18.83 | 18.67 | 18.77 | 33,922,596 | +0.01(+0.08%) |
Jun 06, 2017 | 18.78 | 18.85 | 18.72 | 18.76 | 33,486,126 | -0.04(-0.21%) |
Jun 05, 2017 | 18.80 | 18.82 | 18.68 | 18.80 | 28,526,926 | -0.03(-0.15%) |
Jun 02, 2017 | 18.89 | 18.93 | 18.77 | 18.83 | 38,257,788 | +0.00(+0.00%) |
Jun 01, 2017 | 18.73 | 18.84 | 18.66 | 18.83 | 36,527,908 | +0.16(+0.88%) |
May 31, 2017 | 18.72 | 18.83 | 18.65 | 18.66 | 49,637,436 | -0.01(-0.05%) |
May 30, 2017 | 18.50 | 18.73 | 18.50 | 18.67 | 42,382,056 | +0.21(+1.13%) |
May 26, 2017 | 18.51 | 18.53 | 18.41 | 18.46 | 28,340,564 | -0.05(-0.29%) |
May 25, 2017 | 18.46 | 18.57 | 18.46 | 18.52 | 30,749,372 | +0.04(+0.21%) |
May 24, 2017 | 18.55 | 18.58 | 18.44 | 18.48 | 32,304,122 | -0.08(-0.42%) |
May 23, 2017 | 18.53 | 18.61 | 18.51 | 18.55 | 27,942,808 | +0.03(+0.16%) |
May 22, 2017 | 18.52 | 18.57 | 18.49 | 18.53 | 30,602,122 | +0.00(+0.03%) |
May 19, 2017 | 18.42 | 18.54 | 18.35 | 18.52 | 42,018,924 | +0.14(+0.76%) |
May 18, 2017 | 18.16 | 18.47 | 18.14 | 18.38 | 53,154,620 | +0.24(+1.31%) |
May 17, 2017 | 18.50 | 18.42 | 18.14 | 18.14 | 61,248,408 | -0.35(-1.91%) |
May 16, 2017 | 18.73 | 18.77 | 18.50 | 18.50 | 44,580,968 | -0.19(-1.04%) |
May 15, 2017 | 18.66 | 18.74 | 18.60 | 18.69 | 44,182,984 | +0.05(+0.26%) |
May 12, 2017 | 18.64 | 18.70 | 18.55 | 18.64 | 28,431,804 | +0.02(+0.13%) |
May 11, 2017 | 18.62 | 18.67 | 18.51 | 18.62 | 34,155,360 | -0.00(-0.03%) |
May 10, 2017 | 18.50 | 18.72 | 18.47 | 18.62 | 46,676,656 | +0.11(+0.60%) |
May 09, 2017 | 18.66 | 18.67 | 18.48 | 18.51 | 44,578,876 | -0.17(-0.91%) |
May 08, 2017 | 18.78 | 18.78 | 18.56 | 18.68 | 41,583,456 | +0.00(+0.03%) |
May 05, 2017 | 18.44 | 18.75 | 18.42 | 18.68 | 45,071,732 | +0.27(+1.45%) |
May 04, 2017 | 18.60 | 18.60 | 18.23 | 18.41 | 64,934,912 | -0.19(-1.02%) |
May 03, 2017 | 18.86 | 18.88 | 18.48 | 18.60 | 69,664,520 | -0.27(-1.41%) |
May 02, 2017 | 18.96 | 19.00 | 18.83 | 18.86 | 51,311,832 | -0.07(-0.38%) |
May 01, 2017 | 19.22 | 19.23 | 18.92 | 18.94 | 51,087,856 | -0.26(-1.34%) |
Apr 28, 2017 | 19.31 | 19.40 | 19.14 | 19.19 | 51,608,360 | -0.14(-0.70%) |
Apr 27, 2017 | 19.55 | 19.57 | 19.31 | 19.33 | 46,754,940 | -0.26(-1.31%) |
Apr 26, 2017 | 19.38 | 19.64 | 19.30 | 19.59 | 70,926,864 | +0.24(+1.25%) |
Apr 25, 2017 | 19.41 | 19.49 | 19.22 | 19.34 | 79,230,216 | -0.04(-0.20%) |
Apr 24, 2017 | 19.42 | 19.45 | 19.30 | 19.38 | 49,623,676 | +0.04(+0.23%) |
Apr 21, 2017 | 19.48 | 19.55 | 19.28 | 19.34 | 49,343,648 | -0.21(-1.07%) |
Apr 20, 2017 | 19.37 | 19.62 | 19.33 | 19.55 | 44,837,536 | +0.05(+0.27%) |
Apr 19, 2017 | 19.53 | 19.59 | 19.46 | 19.49 | 49,139,956 | +0.00(+0.00%) |
Apr 18, 2017 | 19.48 | 19.58 | 19.46 | 19.49 | 32,871,266 | -0.02(-0.12%) |
Apr 17, 2017 | 19.52 | 19.61 | 19.48 | 19.52 | 25,018,860 | +0.01(+0.05%) |
Apr 13, 2017 | 19.62 | 19.74 | 19.49 | 19.51 | 36,249,120 | -0.14(-0.69%) |
Apr 12, 2017 | 19.47 | 19.65 | 19.41 | 19.64 | 45,828,684 | +0.12(+0.62%) |
Apr 11, 2017 | 19.56 | 19.56 | 19.41 | 19.52 | 40,490,764 | -0.03(-0.17%) |
Apr 10, 2017 | 19.66 | 19.70 | 19.52 | 19.56 | 37,609,144 | -0.10(-0.52%) |
Apr 07, 2017 | 19.66 | 19.79 | 19.63 | 19.66 | 41,988,588 | -0.00(-0.02%) |
Apr 06, 2017 | 19.88 | 19.90 | 19.66 | 19.66 | 42,309,856 | -0.20(-1.02%) |
Apr 05, 2017 | 19.97 | 19.98 | 19.85 | 19.87 | 41,680,244 | -0.09(-0.43%) |
Apr 04, 2017 | 19.90 | 19.96 | 19.81 | 19.95 | 26,225,630 | +0.06(+0.29%) |
Apr 03, 2017 | 19.91 | 19.99 | 19.80 | 19.90 | 37,565,068 | +0.01(+0.05%) |
Mar 31, 2017 | 20.00 | 20.05 | 19.89 | 19.89 | 36,634,720 | -0.10(-0.50%) |
Mar 30, 2017 | 19.81 | 20.02 | 19.78 | 19.99 | 30,868,630 | +0.15(+0.75%) |
Mar 29, 2017 | 19.88 | 19.98 | 19.81 | 19.84 | 29,467,402 | -0.05(-0.26%) |
Mar 28, 2017 | 19.82 | 19.91 | 19.75 | 19.89 | 32,565,202 | +0.03(+0.17%) |
Mar 27, 2017 | 19.91 | 19.98 | 19.80 | 19.86 | 27,549,240 | -0.09(-0.46%) |
Mar 24, 2017 | 19.99 | 20.05 | 19.88 | 19.95 | 29,673,912 | +0.01(+0.07%) |
Mar 23, 2017 | 19.92 | 20.06 | 19.82 | 19.93 | 30,631,600 | +0.00(+0.00%) |
Mar 22, 2017 | 20.15 | 20.16 | 19.84 | 19.93 | 38,746,864 | -0.21(-1.02%) |
Mar 21, 2017 | 20.32 | 20.35 | 20.10 | 20.14 | 42,402,988 | -0.16(-0.80%) |
Mar 20, 2017 | 20.39 | 20.44 | 20.26 | 20.30 | 24,763,042 | -0.09(-0.45%) |
Mar 17, 2017 | 20.38 | 20.41 | 20.28 | 20.39 | 51,710,736 | +0.08(+0.40%) |
Mar 16, 2017 | 20.39 | 20.42 | 20.26 | 20.31 | 30,509,138 | -0.07(-0.35%) |
Mar 15, 2017 | 20.17 | 20.41 | 20.14 | 20.38 | 43,992,060 | +0.24(+1.19%) |
Mar 14, 2017 | 20.28 | 20.31 | 20.13 | 20.14 | 21,027,508 | -0.13(-0.66%) |
Mar 13, 2017 | 20.21 | 20.30 | 20.19 | 20.28 | 31,098,158 | +0.01(+0.05%) |
Mar 10, 2017 | 20.12 | 20.31 | 20.11 | 20.27 | 41,233,064 | +0.20(+0.98%) |
Mar 09, 2017 | 20.03 | 20.16 | 19.98 | 20.07 | 36,922,908 | +0.08(+0.41%) |
Mar 08, 2017 | 20.04 | 20.04 | 19.95 | 19.99 | 37,360,688 | -0.05(-0.26%) |
Mar 07, 2017 | 20.05 | 20.10 | 19.96 | 20.04 | 33,954,748 | -0.04(-0.19%) |
Mar 06, 2017 | 20.02 | 20.10 | 19.96 | 20.08 | 29,618,122 | -0.02(-0.12%) |
Mar 03, 2017 | 20.13 | 20.13 | 19.99 | 20.11 | 36,038,632 | -0.03(-0.14%) |
Mar 02, 2017 | 20.05 | 20.15 | 20.02 | 20.13 | 27,542,122 | +0.01(+0.07%) |
Mar 01, 2017 | 20.00 | 20.19 | 19.89 | 20.12 | 49,935,308 | +0.12(+0.60%) |
Feb 28, 2017 | 19.97 | 20.04 | 19.93 | 20.00 | 40,401,124 | -0.01(-0.07%) |
Feb 27, 2017 | 20.24 | 20.24 | 19.97 | 20.02 | 36,224,984 | -0.26(-1.27%) |
Feb 24, 2017 | 20.15 | 20.27 | 20.12 | 20.27 | 35,610,236 | +0.20(+0.98%) |
Feb 23, 2017 | 19.95 | 20.10 | 19.88 | 20.08 | 40,152,128 | +0.17(+0.87%) |
Feb 22, 2017 | 19.95 | 20.00 | 19.84 | 19.91 | 32,712,814 | -0.07(-0.34%) |
Feb 21, 2017 | 19.80 | 19.98 | 19.78 | 19.97 | 36,573,672 | +0.12(+0.60%) |
Feb 17, 2017 | 19.85 | 19.85 | 19.85 | 0 | +0.11(+0.56%) | |
Feb 16, 2017 | 19.68 | 19.80 | 19.64 | 19.74 | 34,633,496 | +0.06(+0.32%) |
Feb 15, 2017 | 19.46 | 19.69 | 19.41 | 19.68 | 48,711,792 | +0.18(+0.91%) |
Feb 14, 2017 | 19.37 | 19.52 | 19.34 | 19.50 | 41,162,836 | +0.05(+0.25%) |
Feb 13, 2017 | 19.54 | 19.69 | 19.38 | 19.46 | 71,790,680 | -0.35(-1.76%) |
Feb 10, 2017 | 19.74 | 19.83 | 19.72 | 19.80 | 25,356,326 | +0.03(+0.17%) |
Feb 09, 2017 | 19.72 | 19.83 | 19.68 | 19.77 | 23,740,700 | +0.05(+0.24%) |
Feb 08, 2017 | 19.70 | 19.78 | 19.66 | 19.72 | 32,778,080 | +0.04(+0.22%) |
Feb 07, 2017 | 19.66 | 19.70 | 19.54 | 19.68 | 36,171,872 | +0.03(+0.15%) |
Feb 06, 2017 | 19.75 | 19.75 | 19.61 | 19.65 | 23,766,582 | -0.09(-0.46%) |
Feb 03, 2017 | 19.85 | 19.87 | 19.72 | 19.74 | 40,014,404 | +0.03(+0.17%) |
Feb 02, 2017 | 20.11 | 20.13 | 19.60 | 19.71 | 60,914,752 | -0.42(-2.09%) |
Feb 01, 2017 | 20.24 | 20.32 | 20.03 | 20.13 | 67,023,396 | -0.05(-0.24%) |
Jan 31, 2017 | 19.95 | 20.19 | 19.90 | 20.18 | 53,081,300 | +0.16(+0.81%) |
Jan 30, 2017 | 20.07 | 20.16 | 19.94 | 20.02 | 33,162,172 | -0.09(-0.45%) |
Jan 27, 2017 | 20.09 | 20.24 | 19.98 | 20.11 | 39,737,024 | +0.11(+0.57%) |
Jan 26, 2017 | 19.70 | 20.03 | 19.62 | 19.99 | 58,776,128 | +0.18(+0.92%) |
Jan 25, 2017 | 19.78 | 19.85 | 19.57 | 19.81 | 44,803,196 | +0.01(+0.07%) |
Jan 24, 2017 | 19.81 | 19.98 | 19.65 | 19.80 | 59,965,976 | -0.31(-1.52%) |
Jan 23, 2017 | 19.84 | 20.13 | 19.81 | 20.10 | 52,628,416 | +0.26(+1.33%) |
Jan 20, 2017 | 19.78 | 20.04 | 19.76 | 19.84 | 52,579,856 | +0.22(+1.10%) |
Jan 19, 2017 | 19.57 | 19.63 | 19.48 | 19.62 | 34,868,360 | +0.10(+0.49%) |
Jan 18, 2017 | 19.69 | 19.74 | 19.52 | 19.53 | 40,693,552 | -0.15(-0.75%) |
Jan 17, 2017 | 19.62 | 19.69 | 19.51 | 19.68 | 47,066,808 | +0.07(+0.37%) |
Jan 13, 2017 | 19.60 | 19.60 | 19.60 | 0 | -0.02(-0.12%) | |
Jan 12, 2017 | 19.42 | 19.68 | 19.38 | 19.63 | 41,577,592 | +0.19(+0.98%) |
Jan 11, 2017 | 19.33 | 19.48 | 19.28 | 19.44 | 51,263,920 | -0.10(-0.49%) |
Jan 10, 2017 | 19.46 | 19.65 | 19.26 | 19.53 | 44,967,784 | +0.00(+0.02%) |
Jan 09, 2017 | 19.76 | 19.81 | 19.53 | 19.53 | 53,236,968 | -0.25(-1.26%) |
Jan 06, 2017 | 20.09 | 20.10 | 19.72 | 19.78 | 68,298,456 | -0.40(-1.99%) |
Jan 05, 2017 | 20.27 | 20.29 | 20.12 | 20.18 | 54,336,960 | -0.06(-0.28%) |
Jan 04, 2017 | 20.32 | 20.34 | 20.21 | 20.23 | 49,034,640 | -0.12(-0.58%) |