Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 17.83 | 17.85 | 17.54 | 17.67 | 4,468,489 | -0.18(-1.01%) |
Jul 28, 2017 | 17.83 | 18.00 | 17.66 | 17.85 | 2,253,640 | -0.08(-0.45%) |
Jul 27, 2017 | 17.81 | 17.95 | 17.64 | 17.93 | 2,995,135 | +0.13(+0.73%) |
Jul 26, 2017 | 18.00 | 18.03 | 17.77 | 17.80 | 1,512,579 | -0.09(-0.50%) |
Jul 25, 2017 | 17.86 | 18.02 | 17.64 | 17.89 | 3,834,786 | +0.26(+1.47%) |
Jul 24, 2017 | 17.73 | 17.84 | 17.46 | 17.63 | 11,400,976 | -0.03(-0.17%) |
Jul 21, 2017 | 18.00 | 18.07 | 17.52 | 17.66 | 8,608,112 | -0.38(-2.11%) |
Jul 20, 2017 | 18.13 | 18.29 | 18.03 | 18.04 | 5,422,881 | +0.04(+0.22%) |
Jul 19, 2017 | 18.00 | 18.17 | 17.88 | 18.00 | 4,364,834 | +0.00(+0.00%) |
Jul 18, 2017 | 17.98 | 18.07 | 17.80 | 18.00 | 2,231,818 | +0.11(+0.61%) |
Jul 17, 2017 | 18.04 | 18.22 | 17.86 | 17.89 | 7,110,237 | -0.15(-0.83%) |
Jul 14, 2017 | 17.85 | 18.05 | 17.84 | 18.04 | 9,175,492 | +0.19(+1.06%) |
Jul 13, 2017 | 17.92 | 18.03 | 17.78 | 17.85 | 8,790,178 | -0.07(-0.39%) |
Jul 12, 2017 | 18.10 | 18.15 | 17.88 | 17.92 | 2,802,596 | +0.01(+0.06%) |
Jul 11, 2017 | 17.84 | 17.95 | 17.54 | 17.91 | 3,269,927 | +0.06(+0.34%) |
Jul 10, 2017 | 17.66 | 17.93 | 17.50 | 17.85 | 1,626,201 | +0.10(+0.56%) |
Jul 07, 2017 | 17.42 | 17.75 | 17.14 | 17.75 | 3,048,432 | +0.19(+1.08%) |
Jul 06, 2017 | 17.74 | 17.85 | 17.38 | 17.56 | 4,599,167 | -0.09(-0.51%) |
Jul 05, 2017 | 18.00 | 18.02 | 17.43 | 17.65 | 5,403,146 | -0.49(-2.70%) |
Jul 03, 2017 | 18.10 | 18.38 | 18.09 | 18.14 | 3,168,026 | +0.18(+1.00%) |
Jun 30, 2017 | 17.80 | 18.13 | 17.72 | 17.96 | 6,541,581 | +0.17(+0.96%) |
Jun 29, 2017 | 17.34 | 17.88 | 17.32 | 17.79 | 7,187,755 | +0.55(+3.19%) |
Jun 28, 2017 | 16.56 | 17.29 | 16.54 | 17.24 | 7,357,474 | +0.73(+4.42%) |
Jun 27, 2017 | 16.35 | 16.78 | 16.32 | 16.51 | 5,583,319 | +0.10(+0.61%) |
Jun 26, 2017 | 16.19 | 16.42 | 16.03 | 16.41 | 5,405,533 | +0.25(+1.55%) |
Jun 23, 2017 | 15.24 | 16.20 | 15.16 | 16.16 | 5,325,989 | +0.93(+6.11%) |
Jun 22, 2017 | 15.15 | 15.36 | 15.03 | 15.23 | 4,666,820 | +0.08(+0.53%) |
Jun 21, 2017 | 15.40 | 15.65 | 15.10 | 15.15 | 9,811,693 | -0.29(-1.88%) |
Jun 20, 2017 | 15.82 | 15.83 | 15.26 | 15.44 | 7,472,735 | -0.63(-3.92%) |
Jun 19, 2017 | 16.43 | 16.44 | 15.86 | 16.07 | 9,304,170 | -0.38(-2.31%) |
Jun 16, 2017 | 16.07 | 16.70 | 15.82 | 16.45 | 11,523,483 | +0.50(+3.13%) |
Jun 15, 2017 | 15.87 | 16.12 | 15.67 | 15.95 | 13,719,397 | -0.08(-0.50%) |
Jun 14, 2017 | 16.66 | 16.73 | 15.66 | 16.03 | 14,477,718 | -0.62(-3.72%) |
Jun 13, 2017 | 16.91 | 16.95 | 16.57 | 16.65 | 8,459,109 | -0.06(-0.36%) |
Jun 12, 2017 | 16.62 | 16.90 | 16.49 | 16.71 | 14,477,706 | +0.19(+1.15%) |
Jun 09, 2017 | 16.26 | 16.61 | 16.20 | 16.52 | 5,106,719 | +0.24(+1.47%) |
Jun 08, 2017 | 16.56 | 16.70 | 16.21 | 16.28 | 6,563,763 | -0.36(-2.16%) |
Jun 07, 2017 | 17.15 | 17.36 | 16.53 | 16.64 | 8,642,519 | -0.56(-3.26%) |
Jun 06, 2017 | 16.87 | 17.23 | 16.84 | 17.20 | 5,704,709 | +0.23(+1.36%) |
Jun 05, 2017 | 17.07 | 17.25 | 16.93 | 16.97 | 6,551,625 | -0.09(-0.53%) |
Jun 02, 2017 | 17.13 | 17.29 | 17.05 | 17.06 | 5,037,964 | -0.14(-0.81%) |
Jun 01, 2017 | 17.01 | 17.41 | 16.99 | 17.20 | 5,852,626 | +0.16(+0.94%) |
May 31, 2017 | 17.00 | 17.10 | 16.71 | 17.04 | 8,190,075 | -0.13(-0.76%) |
May 30, 2017 | 17.81 | 17.93 | 17.03 | 17.17 | 7,962,467 | -0.79(-4.40%) |
May 26, 2017 | 18.31 | 18.40 | 17.95 | 17.96 | 5,007,588 | -0.37(-2.02%) |
May 25, 2017 | 18.54 | 18.73 | 18.03 | 18.33 | 5,886,951 | -0.23(-1.24%) |
May 24, 2017 | 18.51 | 18.74 | 18.41 | 18.56 | 3,798,280 | +0.05(+0.27%) |
May 23, 2017 | 18.60 | 18.60 | 18.40 | 18.51 | 3,573,121 | +0.04(+0.22%) |
May 22, 2017 | 18.82 | 18.95 | 18.32 | 18.47 | 8,013,136 | -0.15(-0.81%) |
May 19, 2017 | 18.35 | 18.69 | 18.05 | 18.62 | 5,207,027 | +0.65(+3.62%) |
May 18, 2017 | 17.99 | 18.09 | 17.77 | 17.97 | 11,266,332 | -0.12(-0.66%) |
May 17, 2017 | 18.77 | 18.78 | 18.07 | 18.09 | 5,144,839 | -0.74(-3.93%) |
May 16, 2017 | 19.25 | 19.25 | 18.77 | 18.83 | 2,366,139 | -0.21(-1.10%) |
May 15, 2017 | 18.95 | 19.50 | 18.89 | 19.04 | 7,799,909 | +0.31(+1.66%) |
May 12, 2017 | 18.71 | 18.86 | 18.59 | 18.73 | 4,594,088 | +0.15(+0.81%) |
May 11, 2017 | 18.68 | 18.84 | 18.53 | 18.58 | 7,779,223 | -0.11(-0.59%) |
May 10, 2017 | 17.71 | 18.73 | 17.70 | 18.69 | 6,646,142 | +1.24(+7.11%) |
May 09, 2017 | 17.55 | 17.68 | 17.45 | 17.45 | 14,526,385 | -0.22(-1.25%) |
May 08, 2017 | 17.49 | 17.87 | 17.49 | 17.67 | 5,046,877 | -0.09(-0.51%) |
May 05, 2017 | 17.09 | 17.88 | 17.01 | 17.76 | 18,899,098 | +0.65(+3.80%) |
May 04, 2017 | 18.13 | 18.20 | 17.00 | 17.11 | 15,491,781 | -1.11(-6.09%) |
May 03, 2017 | 18.32 | 18.41 | 18.13 | 18.22 | 5,656,615 | -0.11(-0.60%) |
May 02, 2017 | 18.72 | 18.80 | 18.10 | 18.33 | 3,965,743 | -0.37(-1.98%) |
May 01, 2017 | 18.75 | 18.76 | 18.25 | 18.70 | 2,521,195 | +0.04(+0.21%) |
Apr 28, 2017 | 18.68 | 18.82 | 18.57 | 18.66 | 3,568,505 | +0.04(+0.21%) |
Apr 27, 2017 | 19.10 | 19.18 | 18.56 | 18.62 | 4,410,660 | -0.51(-2.67%) |
Apr 26, 2017 | 18.55 | 19.50 | 18.44 | 19.13 | 6,193,935 | +0.58(+3.13%) |
Apr 25, 2017 | 18.16 | 18.65 | 18.12 | 18.55 | 8,750,814 | +0.35(+1.92%) |
Apr 24, 2017 | 18.27 | 18.47 | 18.05 | 18.20 | 7,098,974 | -0.06(-0.33%) |
Apr 21, 2017 | 18.62 | 18.63 | 18.17 | 18.26 | 5,396,038 | -0.37(-1.99%) |
Apr 20, 2017 | 18.50 | 18.81 | 18.50 | 18.63 | 3,593,969 | +0.19(+1.03%) |
Apr 19, 2017 | 18.70 | 18.89 | 18.44 | 18.44 | 4,357,758 | -0.12(-0.65%) |
Apr 18, 2017 | 18.52 | 18.85 | 18.51 | 18.56 | 3,091,851 | -0.13(-0.70%) |
Apr 17, 2017 | 18.47 | 18.71 | 18.47 | 18.69 | 3,313,397 | +0.29(+1.58%) |
Apr 13, 2017 | 18.77 | 18.81 | 18.17 | 18.40 | 4,692,789 | -0.35(-1.87%) |
Apr 12, 2017 | 18.90 | 19.01 | 18.66 | 18.75 | 2,280,880 | -0.15(-0.79%) |
Apr 11, 2017 | 19.17 | 19.23 | 18.87 | 18.90 | 3,195,261 | -0.27(-1.41%) |
Apr 10, 2017 | 19.42 | 19.43 | 19.15 | 19.17 | 1,723,266 | -0.10(-0.52%) |
Apr 07, 2017 | 19.43 | 19.55 | 19.27 | 19.27 | 1,632,285 | -0.16(-0.82%) |
Apr 06, 2017 | 19.34 | 19.70 | 19.25 | 19.43 | 5,220,805 | +0.34(+1.78%) |
Apr 05, 2017 | 19.44 | 19.61 | 19.03 | 19.09 | 2,891,940 | -0.19(-0.99%) |
Apr 04, 2017 | 19.45 | 19.56 | 19.27 | 19.28 | 1,912,937 | -0.17(-0.87%) |
Apr 03, 2017 | 19.77 | 19.82 | 19.31 | 19.45 | 2,714,729 | -0.28(-1.42%) |
Mar 31, 2017 | 19.42 | 19.79 | 19.34 | 19.73 | 5,152,128 | +0.31(+1.60%) |
Mar 30, 2017 | 19.41 | 19.43 | 19.21 | 19.42 | 2,185,566 | +0.10(+0.52%) |
Mar 29, 2017 | 18.72 | 19.36 | 18.72 | 19.32 | 4,490,470 | +0.54(+2.88%) |
Mar 28, 2017 | 18.31 | 18.85 | 18.23 | 18.78 | 4,934,415 | +0.47(+2.57%) |
Mar 27, 2017 | 18.63 | 18.76 | 18.31 | 18.31 | 5,571,081 | -0.59(-3.12%) |
Mar 24, 2017 | 18.59 | 19.23 | 18.52 | 18.90 | 6,410,968 | +0.44(+2.38%) |
Mar 23, 2017 | 18.40 | 18.59 | 18.26 | 18.46 | 5,681,926 | +0.16(+0.87%) |
Mar 22, 2017 | 18.39 | 18.46 | 18.14 | 18.30 | 6,076,292 | -0.31(-1.67%) |
Mar 21, 2017 | 18.81 | 18.85 | 18.05 | 18.61 | 5,610,187 | -0.13(-0.69%) |
Mar 20, 2017 | 18.88 | 18.93 | 18.64 | 18.74 | 3,973,468 | -0.22(-1.16%) |
Mar 17, 2017 | 18.99 | 19.06 | 18.82 | 18.96 | 4,678,192 | -0.03(-0.16%) |
Mar 16, 2017 | 19.08 | 19.17 | 18.77 | 18.99 | 2,684,329 | -0.07(-0.37%) |
Mar 15, 2017 | 18.40 | 19.10 | 18.22 | 19.06 | 5,018,999 | +0.68(+3.70%) |
Mar 14, 2017 | 18.55 | 18.66 | 18.11 | 18.38 | 2,741,016 | -0.31(-1.66%) |
Mar 13, 2017 | 18.48 | 18.80 | 18.48 | 18.69 | 2,714,727 | +0.18(+0.97%) |
Mar 10, 2017 | 18.61 | 18.78 | 18.37 | 18.51 | 2,611,240 | -0.03(-0.16%) |
Mar 09, 2017 | 18.68 | 18.72 | 18.37 | 18.54 | 5,924,001 | -0.27(-1.44%) |
Mar 08, 2017 | 19.08 | 19.22 | 18.76 | 18.81 | 3,515,488 | -0.45(-2.34%) |
Mar 07, 2017 | 19.41 | 19.44 | 19.11 | 19.26 | 2,060,659 | -0.15(-0.77%) |
Mar 06, 2017 | 19.24 | 19.42 | 18.93 | 19.41 | 3,905,241 | +0.13(+0.67%) |
Mar 03, 2017 | 19.07 | 19.31 | 19.07 | 19.28 | 2,891,992 | +0.17(+0.89%) |
Mar 02, 2017 | 19.00 | 19.21 | 18.85 | 19.11 | 2,718,407 | +0.06(+0.31%) |
Mar 01, 2017 | 18.98 | 19.21 | 18.92 | 19.05 | 5,027,135 | +0.21(+1.11%) |
Feb 28, 2017 | 18.85 | 19.05 | 18.74 | 18.84 | 3,280,814 | -0.12(-0.63%) |
Feb 27, 2017 | 18.94 | 19.12 | 18.71 | 18.96 | 3,250,824 | +0.09(+0.48%) |
Feb 24, 2017 | 18.81 | 18.94 | 18.61 | 18.87 | 2,883,668 | -0.11(-0.58%) |
Feb 23, 2017 | 19.30 | 19.40 | 18.70 | 18.98 | 5,069,139 | +0.06(+0.32%) |
Feb 22, 2017 | 19.01 | 19.04 | 18.79 | 18.92 | 2,947,326 | -0.13(-0.68%) |
Feb 21, 2017 | 19.39 | 19.41 | 18.96 | 19.05 | 3,674,047 | -0.01(-0.05%) |
Feb 17, 2017 | 19.06 | 19.06 | 19.06 | 0 | -0.06(-0.31%) | |
Feb 16, 2017 | 19.44 | 19.54 | 19.06 | 19.12 | 5,723,317 | -0.24(-1.24%) |
Feb 15, 2017 | 19.43 | 19.85 | 19.26 | 19.36 | 5,089,825 | -0.02(-0.10%) |
Feb 14, 2017 | 18.62 | 19.45 | 18.49 | 19.38 | 8,351,889 | +0.80(+4.31%) |
Feb 13, 2017 | 18.78 | 18.89 | 18.46 | 18.58 | 5,922,883 | -0.26(-1.38%) |
Feb 10, 2017 | 19.35 | 19.37 | 18.83 | 18.84 | 5,297,450 | -0.31(-1.62%) |
Feb 09, 2017 | 19.25 | 19.48 | 18.96 | 19.15 | 6,616,207 | -0.10(-0.52%) |
Feb 08, 2017 | 19.05 | 19.27 | 18.44 | 19.25 | 4,885,187 | +0.20(+1.05%) |
Feb 07, 2017 | 18.40 | 19.17 | 18.30 | 19.05 | 7,579,286 | +0.51(+2.75%) |
Feb 06, 2017 | 19.04 | 19.20 | 18.42 | 18.54 | 7,322,594 | -0.51(-2.68%) |
Feb 03, 2017 | 18.67 | 19.27 | 18.34 | 19.05 | 12,758,020 | +0.54(+2.92%) |
Feb 02, 2017 | 18.29 | 18.52 | 17.93 | 18.51 | 3,439,576 | +0.42(+2.32%) |
Feb 01, 2017 | 18.28 | 18.32 | 17.89 | 18.09 | 3,732,718 | +0.14(+0.78%) |
Jan 31, 2017 | 18.07 | 18.17 | 17.71 | 17.95 | 5,375,765 | -0.07(-0.39%) |
Jan 30, 2017 | 18.44 | 18.44 | 17.94 | 18.02 | 4,051,041 | -0.54(-2.91%) |
Jan 27, 2017 | 18.90 | 18.95 | 18.30 | 18.56 | 3,731,457 | -0.40(-2.11%) |
Jan 26, 2017 | 19.11 | 19.22 | 18.87 | 18.96 | 4,673,289 | +0.04(+0.21%) |
Jan 25, 2017 | 18.76 | 18.98 | 18.62 | 18.92 | 6,811,631 | +0.30(+1.61%) |
Jan 24, 2017 | 18.77 | 18.99 | 18.41 | 18.62 | 5,043,000 | +0.37(+2.03%) |
Jan 23, 2017 | 17.91 | 18.30 | 17.82 | 18.25 | 2,707,065 | +0.23(+1.28%) |
Jan 20, 2017 | 17.84 | 18.06 | 17.71 | 18.02 | 4,593,217 | +0.31(+1.75%) |
Jan 19, 2017 | 17.91 | 18.16 | 17.62 | 17.71 | 4,488,219 | -0.29(-1.61%) |
Jan 18, 2017 | 18.31 | 18.31 | 17.91 | 18.00 | 7,590,192 | -0.54(-2.91%) |
Jan 17, 2017 | 18.61 | 18.75 | 18.36 | 18.54 | 6,400,527 | -0.06(-0.32%) |
Jan 13, 2017 | 18.60 | 18.60 | 18.60 | 0 | -0.20(-1.06%) | |
Jan 12, 2017 | 19.11 | 19.19 | 18.51 | 18.80 | 4,319,931 | -0.03(-0.16%) |
Jan 11, 2017 | 18.74 | 18.99 | 18.61 | 18.83 | 4,395,143 | +0.09(+0.48%) |
Jan 10, 2017 | 18.84 | 18.90 | 18.58 | 18.74 | 5,949,958 | -0.18(-0.95%) |
Jan 09, 2017 | 19.36 | 19.39 | 18.44 | 18.92 | 12,312,304 | -0.94(-4.73%) |
Jan 06, 2017 | 19.67 | 20.05 | 19.54 | 19.86 | 4,888,675 | +0.28(+1.43%) |
Jan 05, 2017 | 19.59 | 19.77 | 19.48 | 19.58 | 3,209,199 | +0.01(+0.05%) |
Jan 04, 2017 | 19.20 | 19.75 | 19.00 | 19.57 | 5,156,595 | +0.40(+2.09%) |
Jan 03, 2017 | 19.59 | 19.93 | 19.06 | 19.17 | 5,627,135 | -0.14(-0.73%) |
Dec 30, 2016 | 19.31 | 19.31 | 19.31 | 0 | -0.07(-0.36%) | |
Dec 29, 2016 | 19.21 | 19.54 | 19.05 | 19.38 | 2,216,952 | +0.13(+0.68%) |
Dec 28, 2016 | 19.52 | 19.63 | 19.09 | 19.25 | 3,090,721 | -0.28(-1.43%) |
Dec 27, 2016 | 19.66 | 19.81 | 19.36 | 19.53 | 5,983,700 | -0.06(-0.31%) |
Dec 23, 2016 | 19.59 | 19.59 | 19.59 | 0 | +0.30(+1.56%) | |
Dec 22, 2016 | 18.76 | 19.98 | 18.73 | 19.29 | 10,910,251 | +0.53(+2.83%) |
Dec 21, 2016 | 18.89 | 19.25 | 18.67 | 18.76 | 4,590,734 | +0.02(+0.11%) |
Dec 20, 2016 | 17.99 | 19.41 | 17.98 | 18.74 | 10,796,416 | +0.78(+4.34%) |
Dec 19, 2016 | 17.79 | 18.07 | 17.68 | 17.96 | 4,325,129 | +0.17(+0.96%) |
Dec 16, 2016 | 17.50 | 18.02 | 17.37 | 17.79 | 22,063,664 | +0.32(+1.83%) |
Dec 15, 2016 | 17.00 | 17.60 | 16.76 | 17.47 | 8,935,999 | +0.37(+2.16%) |
Dec 14, 2016 | 17.05 | 17.41 | 16.93 | 17.10 | 5,002,718 | -0.12(-0.70%) |
Dec 13, 2016 | 17.24 | 17.38 | 17.01 | 17.22 | 2,277,594 | +0.12(+0.70%) |
Dec 12, 2016 | 17.50 | 17.57 | 17.02 | 17.10 | 3,654,856 | -0.08(-0.47%) |
Dec 09, 2016 | 17.36 | 17.54 | 17.18 | 17.18 | 4,541,414 | -0.11(-0.64%) |
Dec 08, 2016 | 17.07 | 17.31 | 16.89 | 17.29 | 4,267,168 | +0.30(+1.77%) |
Dec 07, 2016 | 16.52 | 17.03 | 16.50 | 16.99 | 7,908,394 | +0.43(+2.60%) |
Dec 06, 2016 | 16.00 | 16.68 | 15.96 | 16.56 | 6,327,212 | +0.49(+3.05%) |
Dec 05, 2016 | 16.28 | 16.44 | 16.05 | 16.07 | 7,672,046 | -0.41(-2.49%) |
Dec 02, 2016 | 16.30 | 16.82 | 16.03 | 16.48 | 7,670,864 | +0.17(+1.04%) |
Dec 01, 2016 | 17.31 | 17.32 | 15.92 | 16.31 | 12,926,955 | -0.72(-4.23%) |
Nov 30, 2016 | 17.10 | 17.74 | 16.84 | 17.03 | 15,200,843 | +0.55(+3.34%) |
Nov 29, 2016 | 16.08 | 16.95 | 15.60 | 16.48 | 15,126,920 | +0.04(+0.24%) |
Nov 28, 2016 | 17.61 | 17.61 | 16.39 | 16.44 | 9,059,704 | -0.86(-4.97%) |
Nov 25, 2016 | 17.46 | 17.50 | 17.07 | 17.30 | 1,543,574 | -0.26(-1.48%) |
Nov 23, 2016 | 17.56 | 17.56 | 17.56 | 0 | -0.20(-1.13%) | |
Nov 22, 2016 | 18.00 | 18.72 | 17.04 | 17.76 | 16,355,905 | -0.16(-0.89%) |
Nov 21, 2016 | 18.11 | 19.99 | 17.60 | 17.92 | 21,223,180 | +0.63(+3.64%) |
Nov 18, 2016 | 16.97 | 17.43 | 16.64 | 17.29 | 8,612,833 | +0.62(+3.72%) |
Nov 17, 2016 | 16.52 | 16.95 | 16.41 | 16.67 | 5,031,294 | +0.28(+1.71%) |
Nov 16, 2016 | 16.74 | 17.01 | 16.33 | 16.39 | 4,752,667 | -0.47(-2.79%) |
Nov 15, 2016 | 17.17 | 17.49 | 16.50 | 16.86 | 6,945,178 | +0.03(+0.18%) |
Nov 14, 2016 | 16.98 | 17.15 | 16.53 | 16.83 | 6,450,008 | -0.16(-0.94%) |
Nov 11, 2016 | 16.25 | 17.37 | 16.05 | 16.99 | 13,411,697 | +0.68(+4.17%) |
Nov 10, 2016 | 16.64 | 17.14 | 16.30 | 16.31 | 8,843,087 | -0.04(-0.24%) |
Nov 09, 2016 | 16.17 | 16.94 | 14.98 | 16.35 | 18,647,056 | +2.35(+16.79%) |
Nov 08, 2016 | 14.05 | 14.32 | 13.96 | 14.00 | 5,164,292 | -0.07(-0.50%) |
Nov 07, 2016 | 13.96 | 14.18 | 13.85 | 14.07 | 4,842,923 | +0.27(+1.96%) |
Nov 04, 2016 | 13.89 | 14.30 | 13.77 | 13.80 | 8,699,790 | -0.21(-1.50%) |
Nov 03, 2016 | 14.30 | 14.50 | 13.90 | 14.01 | 4,474,913 | -0.58(-3.98%) |
Nov 02, 2016 | 14.51 | 14.74 | 14.07 | 14.59 | 4,345,602 | -0.09(-0.61%) |
Nov 01, 2016 | 15.10 | 15.18 | 14.51 | 14.68 | 6,303,898 | -0.25(-1.67%) |
Oct 31, 2016 | 15.07 | 15.22 | 14.74 | 14.93 | 4,190,026 | -0.16(-1.06%) |
Oct 28, 2016 | 15.27 | 15.65 | 15.02 | 15.09 | 5,589,183 | -0.26(-1.69%) |
Oct 27, 2016 | 15.78 | 15.90 | 15.34 | 15.35 | 3,783,059 | -0.40(-2.54%) |
Oct 26, 2016 | 15.98 | 16.06 | 15.65 | 15.75 | 3,355,360 | -0.36(-2.23%) |
Oct 25, 2016 | 16.47 | 16.48 | 16.06 | 16.11 | 5,080,034 | -0.37(-2.25%) |
Oct 24, 2016 | 16.49 | 16.63 | 16.03 | 16.48 | 5,239,665 | -0.01(-0.06%) |
Oct 21, 2016 | 16.41 | 16.56 | 16.22 | 16.49 | 5,540,510 | +0.01(+0.06%) |
Oct 20, 2016 | 16.47 | 16.73 | 16.39 | 16.48 | 3,729,213 | -0.13(-0.78%) |
Oct 19, 2016 | 16.41 | 16.74 | 16.32 | 16.61 | 4,152,314 | +0.34(+2.09%) |
Oct 18, 2016 | 15.92 | 16.34 | 15.85 | 16.27 | 3,062,405 | +0.54(+3.43%) |
Oct 17, 2016 | 15.71 | 15.76 | 15.56 | 15.73 | 2,128,488 | +0.01(+0.06%) |
Oct 14, 2016 | 15.72 | 15.89 | 15.46 | 15.72 | 4,097,555 | +0.06(+0.38%) |
Oct 13, 2016 | 15.41 | 15.88 | 15.02 | 15.66 | 6,170,946 | +0.08(+0.51%) |
Oct 12, 2016 | 15.84 | 15.89 | 15.36 | 15.58 | 5,916,145 | -0.39(-2.44%) |
Oct 11, 2016 | 16.28 | 16.30 | 15.74 | 15.97 | 4,588,594 | -0.38(-2.32%) |
Oct 10, 2016 | 16.16 | 16.50 | 16.14 | 16.35 | 4,138,951 | +0.40(+2.51%) |
Oct 07, 2016 | 16.50 | 16.55 | 15.93 | 15.95 | 3,937,143 | -0.54(-3.27%) |
Oct 06, 2016 | 16.60 | 16.74 | 16.35 | 16.49 | 2,858,297 | -0.10(-0.60%) |
Oct 05, 2016 | 16.48 | 16.82 | 16.36 | 16.59 | 4,022,745 | +0.37(+2.28%) |
Oct 04, 2016 | 16.70 | 16.78 | 16.16 | 16.22 | 3,519,151 | -0.49(-2.93%) |
Oct 03, 2016 | 16.88 | 16.95 | 16.65 | 16.71 | 3,650,266 | -0.08(-0.48%) |
Sep 30, 2016 | 16.78 | 16.97 | 16.44 | 16.79 | 7,994,996 | +0.21(+1.27%) |
Sep 29, 2016 | 16.74 | 17.05 | 16.45 | 16.58 | 4,417,062 | -0.12(-0.72%) |
Sep 28, 2016 | 16.49 | 16.82 | 16.22 | 16.70 | 6,666,032 | +0.29(+1.77%) |
Sep 27, 2016 | 16.67 | 16.67 | 16.12 | 16.41 | 5,207,722 | -0.32(-1.91%) |
Sep 26, 2016 | 17.20 | 17.40 | 16.72 | 16.73 | 4,206,551 | -0.08(-0.48%) |
Sep 23, 2016 | 16.69 | 17.12 | 16.56 | 16.81 | 2,803,863 | -0.10(-0.59%) |
Sep 22, 2016 | 16.99 | 17.06 | 16.64 | 16.91 | 3,704,223 | +0.12(+0.71%) |
Sep 21, 2016 | 16.70 | 16.84 | 16.50 | 16.79 | 3,384,827 | +0.36(+2.19%) |
Sep 20, 2016 | 16.42 | 16.57 | 16.25 | 16.43 | 2,909,088 | +0.01(+0.06%) |
Sep 19, 2016 | 16.37 | 16.63 | 16.20 | 16.42 | 3,360,585 | +0.26(+1.61%) |
Sep 16, 2016 | 16.52 | 16.52 | 16.02 | 16.16 | 9,113,715 | -0.50(-3.00%) |
Sep 15, 2016 | 16.68 | 16.87 | 16.54 | 16.66 | 4,784,805 | -0.03(-0.18%) |
Sep 14, 2016 | 16.87 | 17.21 | 16.59 | 16.69 | 5,614,012 | -0.12(-0.71%) |
Sep 13, 2016 | 17.60 | 17.74 | 16.73 | 16.81 | 12,070,510 | -1.19(-6.61%) |
Sep 12, 2016 | 17.79 | 18.18 | 17.27 | 18.00 | 8,856,559 | -0.11(-0.61%) |
Sep 09, 2016 | 18.63 | 19.16 | 18.09 | 18.11 | 7,463,445 | -0.85(-4.48%) |
Sep 08, 2016 | 18.67 | 19.44 | 18.59 | 18.96 | 8,835,319 | +0.47(+2.54%) |
Sep 07, 2016 | 18.10 | 18.55 | 18.02 | 18.49 | 6,528,854 | +0.41(+2.27%) |
Sep 06, 2016 | 17.90 | 18.09 | 17.68 | 18.08 | 4,549,159 | +0.24(+1.35%) |
Sep 02, 2016 | 18.04 | 17.84 | 17.84 | 17.84 | 3,215,700 | +0.03(+0.17%) |
Sep 01, 2016 | 17.75 | 17.97 | 17.67 | 17.81 | 7,001,768 | -0.09(-0.50%) |
Aug 31, 2016 | 18.14 | 18.24 | 17.77 | 17.90 | 5,328,382 | -0.33(-1.81%) |
Aug 30, 2016 | 18.26 | 18.46 | 18.02 | 18.23 | 3,232,850 | +0.05(+0.28%) |
Aug 29, 2016 | 18.13 | 18.21 | 17.96 | 18.18 | 2,311,540 | -0.01(-0.05%) |
Aug 26, 2016 | 18.13 | 18.21 | 17.92 | 18.19 | 3,494,450 | +0.18(+1.00%) |
Aug 25, 2016 | 18.00 | 18.14 | 17.87 | 18.01 | 3,371,606 | -0.05(-0.28%) |
Aug 24, 2016 | 17.98 | 18.19 | 17.95 | 18.06 | 4,953,863 | -0.09(-0.50%) |
Aug 23, 2016 | 17.76 | 18.15 | 17.76 | 18.15 | 3,322,565 | +0.28(+1.57%) |
Aug 22, 2016 | 18.00 | 18.14 | 17.77 | 17.87 | 5,479,200 | -0.17(-0.94%) |
Aug 19, 2016 | 18.02 | 18.12 | 17.80 | 18.04 | 3,671,098 | +0.02(+0.11%) |
Aug 18, 2016 | 17.85 | 18.57 | 17.75 | 18.02 | 8,509,466 | +0.32(+1.81%) |
Aug 17, 2016 | 17.82 | 17.88 | 17.49 | 17.70 | 3,639,350 | -0.14(-0.78%) |
Aug 16, 2016 | 17.85 | 18.32 | 17.69 | 17.84 | 7,167,579 | +0.02(+0.11%) |
Aug 15, 2016 | 17.38 | 17.96 | 17.38 | 17.82 | 6,682,507 | +0.50(+2.89%) |
Aug 12, 2016 | 17.10 | 17.37 | 17.00 | 17.32 | 6,621,851 | +0.37(+2.18%) |
Aug 11, 2016 | 16.80 | 17.09 | 16.65 | 16.95 | 4,334,621 | +0.34(+2.05%) |
Aug 10, 2016 | 16.78 | 16.87 | 16.46 | 16.61 | 3,339,915 | -0.11(-0.66%) |
Aug 09, 2016 | 16.90 | 16.99 | 16.65 | 16.72 | 3,505,832 | -0.08(-0.48%) |
Aug 08, 2016 | 16.70 | 16.99 | 16.60 | 16.80 | 5,732,672 | +0.29(+1.76%) |
Aug 05, 2016 | 16.20 | 16.66 | 16.08 | 16.51 | 7,760,364 | +0.48(+2.99%) |
Aug 04, 2016 | 16.24 | 16.62 | 15.93 | 16.03 | 16,356,032 | -0.79(-4.70%) |
Aug 03, 2016 | 16.30 | 17.20 | 16.30 | 16.82 | 15,862,201 | +0.93(+5.85%) |
Aug 02, 2016 | 15.77 | 16.30 | 15.56 | 15.89 | 5,471,788 | +0.29(+1.86%) |