Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 14.86 | 15.15 | 14.73 | 14.89 | 11,679,667 | -0.05(-0.31%) |
Oct 30, 2017 | 15.13 | 15.17 | 14.93 | 14.94 | 8,450,142 | -0.28(-1.83%) |
Oct 27, 2017 | 15.49 | 15.55 | 15.06 | 15.21 | 10,386,919 | -0.39(-2.48%) |
Oct 26, 2017 | 15.12 | 15.69 | 15.08 | 15.60 | 12,600,202 | +0.52(+3.44%) |
Oct 25, 2017 | 15.23 | 15.34 | 14.91 | 15.08 | 9,493,495 | -0.24(-1.56%) |
Oct 24, 2017 | 14.87 | 15.34 | 14.70 | 15.32 | 25,529,088 | -0.63(-3.97%) |
Oct 23, 2017 | 16.17 | 16.22 | 15.83 | 15.96 | 12,083,139 | -0.19(-1.20%) |
Oct 20, 2017 | 16.24 | 16.30 | 16.03 | 16.15 | 9,384,466 | +0.06(+0.38%) |
Oct 19, 2017 | 16.19 | 16.24 | 15.87 | 16.09 | 9,443,709 | -0.33(-2.03%) |
Oct 18, 2017 | 16.27 | 16.52 | 16.27 | 16.42 | 5,070,259 | +0.15(+0.90%) |
Oct 17, 2017 | 16.41 | 16.97 | 16.24 | 16.27 | 17,506,102 | +0.29(+1.79%) |
Oct 16, 2017 | 16.07 | 16.10 | 15.72 | 15.99 | 12,622,889 | -0.12(-0.72%) |
Oct 13, 2017 | 15.77 | 16.13 | 15.72 | 16.10 | 8,195,083 | +0.36(+2.31%) |
Oct 12, 2017 | 15.83 | 15.86 | 15.73 | 15.74 | 10,169,910 | -0.15(-0.97%) |
Oct 11, 2017 | 16.14 | 16.17 | 15.82 | 15.89 | 10,588,762 | -0.34(-2.10%) |
Oct 10, 2017 | 16.37 | 16.51 | 16.22 | 16.24 | 4,976,054 | -0.04(-0.24%) |
Oct 09, 2017 | 16.35 | 16.43 | 16.20 | 16.27 | 3,015,261 | -0.06(-0.38%) |
Oct 06, 2017 | 16.53 | 16.58 | 16.27 | 16.34 | 4,785,115 | -0.17(-1.03%) |
Oct 05, 2017 | 16.45 | 16.58 | 16.37 | 16.51 | 3,733,665 | +0.03(+0.19%) |
Oct 04, 2017 | 16.21 | 16.68 | 16.20 | 16.48 | 6,643,107 | +0.32(+2.01%) |
Oct 03, 2017 | 16.39 | 16.40 | 16.10 | 16.15 | 9,861,619 | -0.26(-1.60%) |
Oct 02, 2017 | 16.16 | 16.50 | 16.06 | 16.41 | 5,948,821 | +0.33(+2.07%) |
Sep 29, 2017 | 16.00 | 16.09 | 15.86 | 16.08 | 6,201,614 | +0.09(+0.58%) |
Sep 28, 2017 | 16.37 | 16.46 | 15.95 | 15.99 | 9,505,850 | -0.46(-2.78%) |
Sep 27, 2017 | 16.49 | 16.19 | 16.44 | 4,363,658 | +0.17(+1.05%) | |
Sep 26, 2017 | 16.53 | 16.68 | 16.24 | 16.27 | 7,533,486 | -0.22(-1.31%) |
Sep 25, 2017 | 16.38 | 16.51 | 16.30 | 16.49 | 6,060,176 | +0.03(+0.19%) |
Sep 22, 2017 | 16.11 | 16.49 | 16.01 | 16.46 | 8,066,808 | +0.33(+2.06%) |
Sep 21, 2017 | 16.08 | 16.42 | 16.02 | 16.13 | 10,003,187 | +0.05(+0.29%) |
Sep 20, 2017 | 15.56 | 16.10 | 15.56 | 16.08 | 9,687,819 | +0.57(+3.69%) |
Sep 19, 2017 | 15.59 | 15.61 | 15.33 | 15.51 | 4,576,682 | +0.01(+0.05%) |
Sep 18, 2017 | 15.51 | 15.68 | 15.41 | 15.50 | 4,436,830 | +0.02(+0.15%) |
Sep 15, 2017 | 15.56 | 15.64 | 15.41 | 15.48 | 7,999,360 | -0.14(-0.89%) |
Sep 14, 2017 | 15.62 | 15.69 | 15.45 | 15.62 | 5,054,583 | -0.02(-0.15%) |
Sep 13, 2017 | 15.52 | 15.71 | 15.45 | 15.64 | 3,674,184 | +0.13(+0.85%) |
Sep 12, 2017 | 15.72 | 15.72 | 15.26 | 15.51 | 12,953,230 | -0.21(-1.33%) |
Sep 11, 2017 | 15.80 | 16.00 | 15.66 | 15.72 | 5,661,047 | -0.05(-0.29%) |
Sep 08, 2017 | 15.56 | 15.83 | 15.40 | 15.76 | 6,776,547 | +0.20(+1.29%) |
Sep 07, 2017 | 15.93 | 15.93 | 15.53 | 15.56 | 9,991,093 | -0.33(-2.09%) |
Sep 06, 2017 | 15.82 | 16.01 | 15.68 | 15.89 | 8,820,230 | +0.26(+1.68%) |
Sep 05, 2017 | 15.62 | 15.78 | 15.49 | 15.63 | 10,338,668 | +0.02(+0.10%) |
Sep 01, 2017 | 15.61 | 15.66 | 15.56 | 15.62 | 3,841,544 | +0.04(+0.25%) |
Aug 31, 2017 | 15.41 | 15.58 | 15.37 | 15.58 | 7,939,944 | +0.26(+1.72%) |
Aug 30, 2017 | 15.33 | 15.43 | 15.26 | 15.31 | 6,986,680 | -0.01(-0.05%) |
Aug 29, 2017 | 15.47 | 15.48 | 15.29 | 15.32 | 5,200,826 | -0.21(-1.38%) |
Aug 28, 2017 | 15.58 | 15.67 | 15.43 | 15.54 | 4,295,968 | +0.05(+0.35%) |
Aug 25, 2017 | 15.41 | 15.58 | 15.32 | 15.48 | 7,887,914 | +0.16(+1.05%) |
Aug 24, 2017 | 15.09 | 15.44 | 15.05 | 15.32 | 15,014,604 | +0.31(+2.09%) |
Aug 23, 2017 | 15.41 | 15.49 | 15.00 | 15.01 | 16,454,642 | -1.01(-6.32%) |
Aug 22, 2017 | 15.85 | 16.06 | 15.74 | 16.02 | 6,314,047 | +0.24(+1.51%) |
Aug 21, 2017 | 15.74 | 15.87 | 15.61 | 15.78 | 4,047,588 | +0.06(+0.39%) |
Aug 18, 2017 | 15.77 | 15.92 | 15.71 | 15.72 | 3,078,373 | -0.11(-0.68%) |
Aug 17, 2017 | 16.14 | 16.15 | 15.82 | 15.83 | 3,497,036 | -0.31(-1.95%) |
Aug 16, 2017 | 16.13 | 16.22 | 16.07 | 16.14 | 3,429,368 | +0.06(+0.38%) |
Aug 15, 2017 | 16.21 | 16.29 | 16.03 | 16.08 | 7,417,841 | -0.13(-0.80%) |
Aug 14, 2017 | 16.22 | 16.38 | 16.07 | 16.21 | 4,776,419 | +0.37(+2.32%) |
Aug 11, 2017 | 15.90 | 16.05 | 15.83 | 15.84 | 5,921,227 | -0.08(-0.53%) |
Aug 10, 2017 | 16.14 | 16.20 | 15.91 | 15.93 | 5,913,176 | -0.28(-1.70%) |
Aug 09, 2017 | 16.11 | 16.28 | 16.04 | 16.20 | 5,000,219 | -0.01(-0.05%) |
Aug 08, 2017 | 16.46 | 16.53 | 16.19 | 16.21 | 7,463,159 | -0.31(-1.86%) |
Aug 07, 2017 | 16.30 | 16.55 | 16.25 | 16.52 | 4,842,675 | +0.18(+1.13%) |
Aug 04, 2017 | 16.72 | 16.78 | 16.26 | 16.33 | 7,450,592 | -0.40(-2.38%) |
Aug 03, 2017 | 16.63 | 16.88 | 16.60 | 16.73 | 7,023,506 | +0.10(+0.60%) |
Aug 02, 2017 | 16.65 | 16.65 | 16.44 | 16.63 | 4,585,859 | -0.03(-0.18%) |
Aug 01, 2017 | 16.56 | 16.73 | 16.56 | 16.66 | 5,623,949 | +0.10(+0.60%) |
Jul 31, 2017 | 16.60 | 16.64 | 16.38 | 16.56 | 6,346,689 | +0.00(+0.00%) |
Jul 28, 2017 | 16.40 | 16.70 | 16.37 | 16.56 | 9,996,687 | +0.20(+1.22%) |
Jul 27, 2017 | 16.18 | 16.38 | 16.05 | 16.37 | 21,579,152 | -0.07(-0.42%) |
Jul 26, 2017 | 16.79 | 16.99 | 16.31 | 16.43 | 16,650,521 | -0.55(-3.25%) |
Jul 25, 2017 | 18.00 | 18.01 | 16.55 | 16.99 | 35,165,500 | -2.61(-13.34%) |
Jul 24, 2017 | 19.58 | 19.69 | 19.45 | 19.60 | 4,276,679 | +0.05(+0.24%) |
Jul 21, 2017 | 19.45 | 19.59 | 19.45 | 19.55 | 2,816,019 | +0.05(+0.27%) |
Jul 20, 2017 | 18.86 | 19.60 | 18.86 | 19.50 | 5,465,787 | +0.47(+2.46%) |
Jul 19, 2017 | 19.21 | 19.27 | 18.99 | 19.03 | 4,176,992 | -0.05(-0.28%) |
Jul 18, 2017 | 19.05 | 19.16 | 18.93 | 19.09 | 3,329,917 | +0.01(+0.04%) |
Jul 17, 2017 | 18.94 | 19.17 | 18.94 | 19.08 | 2,938,999 | +0.15(+0.81%) |
Jul 14, 2017 | 18.86 | 18.98 | 18.80 | 18.93 | 2,568,943 | +0.09(+0.49%) |
Jul 13, 2017 | 18.79 | 18.92 | 18.75 | 18.83 | 2,841,993 | +0.05(+0.24%) |
Jul 12, 2017 | 18.95 | 19.11 | 18.74 | 18.79 | 3,853,112 | -0.05(-0.24%) |
Jul 11, 2017 | 19.03 | 19.06 | 18.66 | 18.83 | 4,549,227 | -0.19(-1.01%) |
Jul 10, 2017 | 18.97 | 19.11 | 18.94 | 19.02 | 2,686,398 | +0.05(+0.28%) |
Jul 07, 2017 | 19.03 | 19.03 | 18.73 | 18.97 | 4,364,205 | -0.06(-0.32%) |
Jul 06, 2017 | 19.19 | 19.45 | 19.02 | 19.03 | 5,748,129 | -0.21(-1.11%) |
Jul 05, 2017 | 19.22 | 19.29 | 19.10 | 19.25 | 3,514,697 | +0.02(+0.08%) |
Jul 03, 2017 | 18.94 | 19.31 | 18.94 | 19.23 | 3,109,635 | +0.38(+1.99%) |
Jun 30, 2017 | 19.02 | 19.02 | 18.73 | 18.86 | 4,711,442 | -0.08(-0.40%) |
Jun 29, 2017 | 19.12 | 19.20 | 18.92 | 18.93 | 4,834,155 | -0.24(-1.24%) |
Jun 28, 2017 | 19.02 | 19.35 | 19.01 | 19.17 | 3,525,190 | +0.24(+1.26%) |
Jun 27, 2017 | 18.89 | 19.01 | 18.86 | 18.93 | 3,831,843 | +0.00(+0.00%) |
Jun 26, 2017 | 18.60 | 19.01 | 18.50 | 18.93 | 4,427,319 | +0.34(+1.86%) |
Jun 23, 2017 | 18.53 | 18.64 | 18.46 | 18.59 | 6,446,136 | +0.09(+0.50%) |
Jun 22, 2017 | 18.57 | 18.71 | 18.47 | 18.50 | 2,958,091 | -0.05(-0.29%) |
Jun 21, 2017 | 18.66 | 18.75 | 18.48 | 18.55 | 4,351,107 | -0.12(-0.66%) |
Jun 20, 2017 | 19.01 | 19.07 | 18.66 | 18.67 | 4,023,154 | -0.38(-1.97%) |
Jun 19, 2017 | 18.81 | 19.20 | 18.76 | 19.05 | 3,795,965 | +0.34(+1.80%) |
Jun 16, 2017 | 18.62 | 18.74 | 18.54 | 18.71 | 5,646,345 | +0.03(+0.16%) |
Jun 15, 2017 | 18.68 | 18.78 | 18.59 | 18.68 | 3,367,580 | -0.12(-0.61%) |
Jun 14, 2017 | 18.74 | 18.91 | 18.73 | 18.80 | 5,072,451 | +0.05(+0.29%) |
Jun 13, 2017 | 18.66 | 18.78 | 18.62 | 18.74 | 3,983,093 | +0.08(+0.45%) |
Jun 12, 2017 | 18.46 | 18.73 | 18.45 | 18.66 | 3,448,550 | +0.21(+1.12%) |
Jun 09, 2017 | 18.22 | 18.45 | 18.10 | 18.45 | 4,601,466 | +0.24(+1.30%) |
Jun 08, 2017 | 18.25 | 17.88 | 18.21 | 5,899,135 | +0.04(+0.21%) | |
Jun 07, 2017 | 18.57 | 18.57 | 18.05 | 18.17 | 5,259,526 | -0.41(-2.19%) |
Jun 06, 2017 | 19.01 | 19.01 | 18.50 | 18.58 | 6,171,657 | -0.63(-3.27%) |
Jun 05, 2017 | 19.25 | 19.39 | 19.18 | 19.21 | 2,334,481 | -0.11(-0.60%) |
Jun 02, 2017 | 19.38 | 19.42 | 19.27 | 19.32 | 2,946,988 | +0.05(+0.24%) |
Jun 01, 2017 | 19.02 | 19.30 | 18.94 | 19.28 | 3,196,207 | +0.31(+1.62%) |
May 31, 2017 | 18.83 | 18.98 | 18.77 | 18.97 | 4,727,798 | +0.17(+0.89%) |
May 30, 2017 | 18.79 | 18.91 | 18.74 | 18.80 | 3,633,292 | +0.02(+0.08%) |
May 26, 2017 | 18.79 | 18.85 | 18.71 | 18.79 | 3,314,805 | -0.01(-0.04%) |
May 25, 2017 | 18.66 | 18.84 | 18.64 | 18.80 | 2,551,097 | +0.21(+1.10%) |
May 24, 2017 | 18.49 | 18.62 | 18.46 | 18.59 | 3,389,883 | +0.09(+0.49%) |
May 23, 2017 | 18.77 | 18.77 | 18.42 | 18.50 | 4,995,271 | -0.24(-1.26%) |
May 22, 2017 | 18.51 | 18.77 | 18.51 | 18.74 | 3,286,766 | +0.24(+1.28%) |
May 19, 2017 | 18.39 | 18.54 | 18.32 | 18.50 | 4,388,496 | +0.11(+0.58%) |
May 18, 2017 | 18.27 | 18.51 | 18.18 | 18.39 | 4,833,767 | +0.21(+1.13%) |
May 17, 2017 | 18.41 | 18.37 | 18.16 | 18.19 | 4,351,174 | -0.22(-1.20%) |
May 16, 2017 | 18.61 | 18.64 | 18.39 | 18.41 | 3,158,692 | -0.12(-0.66%) |
May 15, 2017 | 18.58 | 18.72 | 18.51 | 18.53 | 3,491,762 | -0.08(-0.41%) |
May 12, 2017 | 18.66 | 18.74 | 18.51 | 18.61 | 3,123,404 | -0.06(-0.33%) |
May 11, 2017 | 18.66 | 18.74 | 18.49 | 18.67 | 3,632,938 | -0.01(-0.04%) |
May 10, 2017 | 18.52 | 18.72 | 18.45 | 18.67 | 4,113,068 | +0.07(+0.37%) |
May 09, 2017 | 18.39 | 18.62 | 18.32 | 18.61 | 6,500,425 | +0.24(+1.33%) |
May 08, 2017 | 18.48 | 18.54 | 18.33 | 18.36 | 2,351,238 | -0.11(-0.62%) |
May 05, 2017 | 18.29 | 18.55 | 18.26 | 18.48 | 3,437,491 | +0.24(+1.29%) |
May 04, 2017 | 18.33 | 18.35 | 18.10 | 18.24 | 6,106,584 | -0.12(-0.66%) |
May 03, 2017 | 18.19 | 18.42 | 18.07 | 18.36 | 9,173,100 | +0.16(+0.88%) |
May 02, 2017 | 18.07 | 18.27 | 17.99 | 18.20 | 8,565,083 | +0.20(+1.10%) |
May 01, 2017 | 17.99 | 18.10 | 17.83 | 18.00 | 10,370,521 | +0.07(+0.38%) |
Apr 28, 2017 | 18.35 | 18.39 | 17.91 | 17.94 | 6,977,509 | -0.42(-2.28%) |
Apr 27, 2017 | 18.53 | 18.53 | 18.14 | 18.35 | 7,632,853 | -0.13(-0.70%) |
Apr 26, 2017 | 18.64 | 18.73 | 18.45 | 18.48 | 6,111,540 | -0.20(-1.06%) |
Apr 25, 2017 | 18.81 | 18.88 | 18.63 | 18.68 | 7,086,968 | -0.07(-0.37%) |
Apr 24, 2017 | 18.90 | 18.97 | 18.61 | 18.75 | 10,889,636 | +0.19(+1.03%) |
Apr 21, 2017 | 18.26 | 18.98 | 18.17 | 18.56 | 14,744,952 | -0.59(-3.10%) |
Apr 20, 2017 | 19.18 | 19.28 | 19.10 | 19.15 | 10,580,392 | +0.05(+0.28%) |
Apr 19, 2017 | 19.06 | 19.15 | 18.98 | 19.10 | 6,119,597 | +0.15(+0.80%) |
Apr 18, 2017 | 18.91 | 19.01 | 18.72 | 18.95 | 9,616,811 | -0.14(-0.72%) |
Apr 17, 2017 | 18.76 | 19.09 | 18.70 | 19.09 | 7,492,632 | +0.41(+2.20%) |
Apr 13, 2017 | 18.65 | 18.83 | 18.63 | 18.67 | 5,676,530 | +0.03(+0.16%) |
Apr 12, 2017 | 18.57 | 18.78 | 18.44 | 18.64 | 6,943,680 | +0.02(+0.08%) |
Apr 11, 2017 | 18.42 | 18.66 | 18.33 | 18.63 | 5,211,852 | +0.25(+1.37%) |
Apr 10, 2017 | 18.48 | 18.56 | 18.35 | 18.38 | 4,666,660 | -0.06(-0.33%) |
Apr 07, 2017 | 18.51 | 18.55 | 18.42 | 18.44 | 3,086,568 | -0.10(-0.53%) |
Apr 06, 2017 | 18.55 | 18.58 | 18.35 | 18.54 | 5,037,924 | -0.05(-0.29%) |
Apr 05, 2017 | 18.72 | 18.90 | 18.59 | 18.59 | 5,116,691 | -0.06(-0.33%) |
Apr 04, 2017 | 18.56 | 18.68 | 18.49 | 18.65 | 4,868,927 | +0.09(+0.49%) |
Apr 03, 2017 | 18.69 | 18.72 | 18.37 | 18.56 | 5,263,085 | -0.14(-0.73%) |
Mar 31, 2017 | 18.66 | 18.81 | 18.61 | 18.70 | 3,172,444 | -0.01(-0.04%) |
Mar 30, 2017 | 18.64 | 18.77 | 18.57 | 18.70 | 4,898,387 | +0.05(+0.24%) |
Mar 29, 2017 | 18.56 | 18.67 | 18.53 | 18.66 | 3,046,539 | +0.02(+0.08%) |
Mar 28, 2017 | 18.30 | 18.74 | 18.25 | 18.64 | 6,338,225 | +0.35(+1.91%) |
Mar 27, 2017 | 18.29 | 18.39 | 18.17 | 18.29 | 3,814,150 | -0.09(-0.50%) |
Mar 24, 2017 | 18.48 | 18.55 | 18.28 | 18.39 | 3,797,648 | -0.08(-0.45%) |
Mar 23, 2017 | 18.51 | 18.67 | 18.44 | 18.47 | 4,648,055 | -0.08(-0.41%) |
Mar 22, 2017 | 18.35 | 18.56 | 18.30 | 18.55 | 4,223,051 | +0.23(+1.25%) |
Mar 21, 2017 | 18.54 | 18.58 | 18.23 | 18.32 | 4,364,139 | -0.18(-0.95%) |
Mar 20, 2017 | 18.69 | 18.72 | 18.35 | 18.49 | 5,379,829 | -0.21(-1.14%) |
Mar 17, 2017 | 18.74 | 18.77 | 18.60 | 18.70 | 7,830,703 | -0.02(-0.12%) |
Mar 16, 2017 | 18.65 | 18.80 | 18.64 | 18.73 | 4,028,863 | +0.08(+0.45%) |
Mar 15, 2017 | 18.51 | 18.72 | 18.43 | 18.64 | 3,493,224 | +0.17(+0.91%) |
Mar 14, 2017 | 18.44 | 18.59 | 18.44 | 18.48 | 2,490,313 | +0.02(+0.08%) |
Mar 13, 2017 | 18.46 | 18.56 | 18.39 | 18.46 | 3,324,654 | +0.02(+0.12%) |
Mar 10, 2017 | 18.52 | 18.56 | 18.38 | 18.44 | 3,040,159 | +0.04(+0.21%) |
Mar 09, 2017 | 18.48 | 18.58 | 18.28 | 18.40 | 3,893,896 | -0.08(-0.45%) |
Mar 08, 2017 | 18.42 | 18.52 | 18.37 | 18.48 | 4,619,942 | +0.07(+0.37%) |
Mar 07, 2017 | 18.42 | 18.59 | 18.35 | 18.42 | 6,040,020 | -0.04(-0.21%) |
Mar 06, 2017 | 18.29 | 18.48 | 18.17 | 18.45 | 9,426,516 | +0.02(+0.12%) |
Mar 03, 2017 | 18.42 | 18.53 | 18.20 | 18.43 | 4,905,979 | -0.16(-0.86%) |
Mar 02, 2017 | 18.67 | 18.86 | 18.58 | 18.59 | 5,071,913 | +0.04(+0.21%) |
Mar 01, 2017 | 18.51 | 18.71 | 18.45 | 18.55 | 8,045,456 | +0.21(+1.16%) |
Feb 28, 2017 | 18.64 | 18.65 | 18.33 | 18.34 | 6,569,531 | -0.34(-1.83%) |
Feb 27, 2017 | 18.64 | 18.72 | 18.42 | 18.68 | 4,145,657 | +0.13(+0.70%) |
Feb 24, 2017 | 18.49 | 18.63 | 18.36 | 18.55 | 5,294,340 | +0.02(+0.12%) |
Feb 23, 2017 | 18.65 | 18.69 | 18.39 | 18.53 | 5,760,076 | -0.12(-0.65%) |
Feb 22, 2017 | 18.52 | 18.70 | 18.35 | 18.65 | 3,898,230 | +0.08(+0.41%) |
Feb 21, 2017 | 18.52 | 18.68 | 18.51 | 18.58 | 3,841,128 | +0.07(+0.37%) |
Feb 17, 2017 | 18.51 | 18.51 | 18.51 | 0 | +0.01(+0.04%) | |
Feb 16, 2017 | 18.69 | 18.75 | 18.49 | 18.50 | 3,802,637 | -0.19(-1.01%) |
Feb 15, 2017 | 18.48 | 18.73 | 18.45 | 18.69 | 4,723,044 | +0.17(+0.94%) |
Feb 14, 2017 | 18.70 | 18.76 | 18.48 | 18.52 | 7,975,624 | -0.17(-0.93%) |
Feb 13, 2017 | 18.42 | 18.77 | 18.33 | 18.69 | 9,556,033 | +0.39(+2.11%) |
Feb 10, 2017 | 19.13 | 19.13 | 18.02 | 18.30 | 11,983,746 | +0.73(+4.12%) |
Feb 09, 2017 | 17.44 | 17.67 | 17.43 | 17.58 | 5,520,493 | +0.16(+0.91%) |
Feb 08, 2017 | 17.35 | 17.52 | 17.31 | 17.42 | 6,940,661 | +0.07(+0.39%) |
Feb 07, 2017 | 17.75 | 17.75 | 17.28 | 17.35 | 8,511,684 | -0.55(-3.08%) |
Feb 06, 2017 | 17.75 | 17.99 | 17.75 | 17.90 | 4,642,067 | +0.14(+0.77%) |
Feb 03, 2017 | 17.74 | 17.88 | 17.63 | 17.77 | 3,990,212 | +0.16(+0.90%) |
Feb 02, 2017 | 17.59 | 17.80 | 17.50 | 17.61 | 5,032,679 | +0.01(+0.04%) |
Feb 01, 2017 | 17.77 | 17.88 | 17.48 | 17.60 | 5,141,737 | -0.17(-0.98%) |
Jan 31, 2017 | 18.05 | 18.08 | 17.72 | 17.77 | 5,541,985 | -0.29(-1.59%) |
Jan 30, 2017 | 18.04 | 18.07 | 17.88 | 18.06 | 2,794,709 | +0.02(+0.08%) |
Jan 27, 2017 | 18.10 | 18.13 | 17.94 | 18.05 | 2,920,571 | +0.00(+0.00%) |
Jan 26, 2017 | 17.95 | 18.06 | 17.88 | 18.05 | 3,835,952 | +0.11(+0.63%) |
Jan 25, 2017 | 17.77 | 17.98 | 17.74 | 17.93 | 4,149,532 | +0.28(+1.58%) |
Jan 24, 2017 | 17.51 | 17.76 | 17.42 | 17.65 | 5,161,626 | +0.20(+1.17%) |
Jan 23, 2017 | 17.40 | 17.47 | 17.27 | 17.45 | 4,842,978 | +0.02(+0.09%) |
Jan 20, 2017 | 17.45 | 17.57 | 17.42 | 17.43 | 5,475,435 | +0.02(+0.13%) |
Jan 19, 2017 | 17.77 | 17.80 | 17.31 | 17.41 | 6,604,688 | -0.36(-2.04%) |
Jan 18, 2017 | 17.77 | 17.87 | 17.70 | 17.77 | 4,090,420 | +0.01(+0.04%) |
Jan 17, 2017 | 17.75 | 17.94 | 17.66 | 17.77 | 3,320,816 | -0.05(-0.25%) |
Jan 13, 2017 | 17.81 | 17.81 | 17.81 | 0 | -0.08(-0.46%) | |
Jan 12, 2017 | 17.66 | 17.93 | 17.65 | 17.90 | 3,550,327 | -0.01(-0.04%) |
Jan 11, 2017 | 17.59 | 17.91 | 17.55 | 17.90 | 4,594,024 | +0.29(+1.67%) |
Jan 10, 2017 | 17.74 | 17.84 | 17.59 | 17.61 | 4,220,885 | -0.15(-0.85%) |
Jan 09, 2017 | 17.81 | 17.89 | 17.64 | 17.76 | 3,416,236 | -0.10(-0.55%) |
Jan 06, 2017 | 17.53 | 17.94 | 17.42 | 17.86 | 5,241,222 | +0.41(+2.34%) |
Jan 05, 2017 | 17.52 | 17.64 | 17.29 | 17.45 | 7,087,485 | -0.40(-2.24%) |
Jan 04, 2017 | 17.84 | 17.95 | 17.75 | 17.85 | 4,140,301 | +0.09(+0.51%) |
Jan 03, 2017 | 17.87 | 17.91 | 17.71 | 17.76 | 3,000,193 | +0.08(+0.43%) |
Dec 30, 2016 | 17.68 | 17.68 | 17.68 | 0 | -0.17(-0.97%) | |
Dec 29, 2016 | 17.84 | 17.95 | 17.80 | 17.86 | 3,050,198 | +0.08(+0.47%) |
Dec 28, 2016 | 17.95 | 18.05 | 17.77 | 17.77 | 2,915,814 | -0.17(-0.97%) |
Dec 27, 2016 | 17.89 | 18.09 | 17.84 | 17.95 | 1,834,495 | +0.12(+0.68%) |
Dec 23, 2016 | 17.83 | 17.83 | 17.83 | 0 | +0.02(+0.08%) | |
Dec 22, 2016 | 17.72 | 17.84 | 17.64 | 17.81 | 1,988,380 | +0.06(+0.34%) |
Dec 21, 2016 | 17.86 | 17.96 | 17.74 | 17.75 | 3,631,733 | -0.16(-0.89%) |
Dec 20, 2016 | 18.05 | 18.12 | 17.68 | 17.91 | 5,023,407 | -0.12(-0.67%) |
Dec 19, 2016 | 18.02 | 18.24 | 17.97 | 18.03 | 3,776,498 | -0.01(-0.04%) |
Dec 16, 2016 | 18.30 | 18.33 | 18.00 | 18.04 | 5,161,525 | -0.21(-1.16%) |
Dec 15, 2016 | 18.14 | 18.38 | 18.06 | 18.25 | 3,646,226 | +0.05(+0.25%) |
Dec 14, 2016 | 18.38 | 18.43 | 18.13 | 18.21 | 3,668,456 | -0.14(-0.78%) |
Dec 13, 2016 | 18.20 | 18.44 | 18.20 | 18.35 | 4,557,875 | +0.20(+1.12%) |
Dec 12, 2016 | 18.14 | 18.16 | 17.96 | 18.14 | 2,985,366 | +0.08(+0.46%) |
Dec 09, 2016 | 17.84 | 18.11 | 17.83 | 18.06 | 3,952,112 | +0.21(+1.18%) |
Dec 08, 2016 | 17.75 | 17.95 | 17.70 | 17.85 | 4,791,296 | +0.14(+0.77%) |
Dec 07, 2016 | 17.51 | 17.79 | 17.31 | 17.71 | 7,860,137 | +0.14(+0.77%) |
Dec 06, 2016 | 18.24 | 18.39 | 17.22 | 17.58 | 20,426,620 | -0.55(-3.04%) |
Dec 05, 2016 | 18.22 | 18.26 | 18.08 | 18.13 | 5,576,481 | +0.02(+0.08%) |
Dec 02, 2016 | 18.22 | 18.39 | 18.11 | 18.11 | 4,020,235 | -0.11(-0.58%) |
Dec 01, 2016 | 18.14 | 18.28 | 18.12 | 18.22 | 5,506,660 | +0.04(+0.21%) |
Nov 30, 2016 | 18.34 | 18.42 | 18.18 | 18.18 | 3,958,679 | -0.20(-1.11%) |
Nov 29, 2016 | 18.42 | 18.54 | 18.35 | 18.39 | 3,939,925 | -0.05(-0.25%) |
Nov 28, 2016 | 18.38 | 18.57 | 18.31 | 18.43 | 3,454,523 | -0.03(-0.16%) |
Nov 25, 2016 | 18.25 | 18.52 | 18.24 | 18.46 | 1,699,431 | +0.17(+0.90%) |
Nov 23, 2016 | 18.30 | 18.30 | 18.30 | 0 | +0.05(+0.25%) | |
Nov 22, 2016 | 17.98 | 18.31 | 17.94 | 18.25 | 6,673,486 | +0.29(+1.59%) |
Nov 21, 2016 | 17.73 | 18.00 | 17.70 | 17.97 | 7,508,622 | +0.24(+1.36%) |
Nov 18, 2016 | 18.03 | 18.06 | 17.70 | 17.73 | 7,546,906 | -0.40(-2.20%) |
Nov 17, 2016 | 17.46 | 18.19 | 17.40 | 18.12 | 10,769,041 | +0.72(+4.14%) |
Nov 16, 2016 | 17.28 | 17.46 | 17.24 | 17.40 | 6,353,847 | +0.11(+0.65%) |
Nov 15, 2016 | 16.72 | 17.32 | 16.70 | 17.29 | 8,492,086 | +0.65(+3.93%) |
Nov 14, 2016 | 16.61 | 16.80 | 16.57 | 16.64 | 6,147,331 | +0.07(+0.41%) |
Nov 11, 2016 | 16.40 | 16.58 | 16.27 | 16.57 | 4,632,562 | +0.15(+0.91%) |
Nov 10, 2016 | 16.51 | 16.64 | 16.32 | 16.42 | 4,861,870 | -0.04(-0.23%) |
Nov 09, 2016 | 16.67 | 16.80 | 16.27 | 16.46 | 9,353,154 | -0.50(-2.92%) |
Nov 08, 2016 | 16.70 | 17.04 | 16.64 | 16.95 | 4,427,546 | +0.25(+1.48%) |
Nov 07, 2016 | 16.83 | 16.88 | 16.63 | 16.70 | 7,027,106 | +0.15(+0.91%) |
Nov 04, 2016 | 16.46 | 16.71 | 16.37 | 16.55 | 6,100,160 | +0.17(+1.01%) |
Nov 03, 2016 | 16.60 | 16.68 | 16.31 | 16.39 | 7,078,460 | -0.17(-1.04%) |
Nov 02, 2016 | 16.64 | 16.79 | 16.50 | 16.56 | 6,163,713 | -0.08(-0.50%) |