Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 25.47 | 25.48 | 25.33 | 25.35 | 1,119,340 | +0.06(+0.22%) |
Apr 27, 2017 | 25.28 | 25.33 | 25.21 | 25.29 | 1,088,230 | -0.12(-0.47%) |
Apr 26, 2017 | 25.40 | 25.50 | 25.36 | 25.41 | 2,986,852 | -0.22(-0.87%) |
Apr 25, 2017 | 25.55 | 25.67 | 25.52 | 25.63 | 1,172,797 | +0.25(+1.00%) |
Apr 24, 2017 | 25.27 | 25.39 | 25.25 | 25.38 | 4,715,678 | +1.25(+5.17%) |
Apr 21, 2017 | 24.10 | 24.14 | 24.02 | 24.13 | 2,010,724 | +0.04(+0.16%) |
Apr 20, 2017 | 24.20 | 24.26 | 24.09 | 24.09 | 2,715,129 | +0.17(+0.70%) |
Apr 19, 2017 | 23.95 | 24.04 | 23.91 | 23.93 | 1,412,128 | +0.15(+0.63%) |
Apr 18, 2017 | 23.62 | 23.83 | 23.62 | 23.77 | 1,228,636 | -0.05(-0.20%) |
Apr 17, 2017 | 23.77 | 23.86 | 23.75 | 23.82 | 891,138 | +0.17(+0.71%) |
Apr 13, 2017 | 23.59 | 23.71 | 23.55 | 23.66 | 998,038 | -0.16(-0.67%) |
Apr 12, 2017 | 23.78 | 23.82 | 23.68 | 23.81 | 2,078,775 | -0.14(-0.56%) |
Apr 11, 2017 | 23.96 | 23.99 | 23.77 | 23.95 | 1,131,562 | +0.05(+0.20%) |
Apr 10, 2017 | 23.93 | 23.99 | 23.88 | 23.90 | 769,160 | -0.27(-1.12%) |
Apr 07, 2017 | 24.14 | 24.22 | 24.11 | 24.17 | 1,232,767 | -0.06(-0.26%) |
Apr 06, 2017 | 24.24 | 24.35 | 24.19 | 24.24 | 1,357,864 | +0.29(+1.19%) |
Apr 05, 2017 | 24.16 | 24.21 | 23.95 | 23.95 | 1,469,501 | -0.03(-0.13%) |
Apr 04, 2017 | 23.89 | 23.99 | 23.81 | 23.98 | 944,116 | +0.04(+0.17%) |
Apr 03, 2017 | 24.04 | 24.10 | 23.72 | 23.94 | 2,352,619 | -0.21(-0.85%) |
Mar 31, 2017 | 24.06 | 24.24 | 24.03 | 24.15 | 1,052,995 | +0.05(+0.20%) |
Mar 30, 2017 | 24.12 | 24.21 | 24.06 | 24.10 | 4,926,055 | -0.15(-0.62%) |
Mar 29, 2017 | 24.08 | 24.25 | 24.02 | 24.25 | 1,596,943 | -0.14(-0.59%) |
Mar 28, 2017 | 24.31 | 24.45 | 24.30 | 24.39 | 2,019,402 | +0.10(+0.42%) |
Mar 27, 2017 | 24.15 | 24.31 | 24.13 | 24.29 | 3,881,622 | +0.22(+0.92%) |
Mar 24, 2017 | 24.08 | 24.15 | 24.04 | 24.07 | 1,497,359 | +0.07(+0.30%) |
Mar 23, 2017 | 23.95 | 24.07 | 23.92 | 24.00 | 1,464,118 | +0.08(+0.33%) |
Mar 22, 2017 | 23.84 | 24.00 | 23.83 | 23.92 | 1,057,296 | +0.19(+0.80%) |
Mar 21, 2017 | 24.08 | 24.13 | 23.71 | 23.73 | 1,881,476 | +0.05(+0.22%) |
Mar 20, 2017 | 23.75 | 23.79 | 23.62 | 23.68 | 1,286,286 | -0.05(-0.22%) |
Mar 17, 2017 | 23.70 | 23.82 | 23.65 | 23.73 | 982,726 | +0.05(+0.20%) |
Mar 16, 2017 | 23.47 | 23.78 | 23.45 | 23.68 | 6,196,280 | +0.64(+2.76%) |
Mar 15, 2017 | 22.81 | 23.07 | 22.81 | 23.04 | 1,278,317 | +0.37(+1.61%) |
Mar 14, 2017 | 22.76 | 22.77 | 22.64 | 22.68 | 1,343,253 | -0.33(-1.42%) |
Mar 13, 2017 | 22.99 | 23.01 | 22.94 | 23.00 | 795,269 | -0.06(-0.28%) |
Mar 10, 2017 | 22.89 | 23.10 | 22.86 | 23.07 | 3,705,834 | +0.28(+1.22%) |
Mar 09, 2017 | 22.74 | 22.81 | 22.69 | 22.79 | 1,557,002 | +0.52(+2.35%) |
Mar 08, 2017 | 22.39 | 22.43 | 22.24 | 22.27 | 875,761 | -0.04(-0.18%) |
Mar 07, 2017 | 22.19 | 22.32 | 22.15 | 22.31 | 957,616 | -0.04(-0.18%) |
Mar 06, 2017 | 22.32 | 22.35 | 22.27 | 22.35 | 896,034 | +0.02(+0.07%) |
Mar 03, 2017 | 22.19 | 22.36 | 22.13 | 22.33 | 2,788,551 | +0.43(+1.96%) |
Mar 02, 2017 | 21.94 | 22.01 | 21.88 | 21.90 | 1,149,341 | -0.21(-0.97%) |
Mar 01, 2017 | 22.00 | 22.17 | 22.00 | 22.11 | 2,517,490 | +0.44(+2.01%) |
Feb 28, 2017 | 21.72 | 21.81 | 21.65 | 21.68 | 1,435,325 | +0.10(+0.44%) |
Feb 27, 2017 | 21.46 | 21.60 | 21.43 | 21.58 | 547,290 | +0.13(+0.59%) |
Feb 24, 2017 | 21.34 | 21.48 | 21.34 | 21.46 | 1,229,534 | -0.13(-0.59%) |
Feb 23, 2017 | 21.60 | 21.65 | 21.51 | 21.58 | 879,302 | +0.06(+0.30%) |
Feb 22, 2017 | 21.32 | 21.53 | 21.26 | 21.52 | 2,326,495 | -0.17(-0.80%) |
Feb 21, 2017 | 21.61 | 21.70 | 21.61 | 21.69 | 885,498 | -0.06(-0.26%) |
Feb 17, 2017 | 21.75 | 21.75 | 21.75 | 0 | -0.21(-0.94%) | |
Feb 16, 2017 | 21.84 | 21.96 | 21.84 | 21.96 | 971,524 | +0.10(+0.47%) |
Feb 15, 2017 | 21.63 | 21.86 | 21.63 | 21.85 | 966,984 | +0.17(+0.81%) |
Feb 14, 2017 | 21.64 | 21.68 | 21.57 | 21.68 | 780,894 | +0.08(+0.37%) |
Feb 13, 2017 | 21.64 | 21.65 | 21.57 | 21.60 | 418,035 | +0.10(+0.44%) |
Feb 10, 2017 | 21.37 | 21.52 | 21.37 | 21.50 | 2,076,216 | -0.18(-0.84%) |
Feb 09, 2017 | 21.57 | 21.71 | 21.56 | 21.69 | 1,894,555 | +0.22(+1.04%) |
Feb 08, 2017 | 21.38 | 21.48 | 21.25 | 21.46 | 1,243,445 | -0.06(-0.29%) |
Feb 07, 2017 | 21.54 | 21.58 | 21.45 | 21.53 | 1,189,788 | -0.10(-0.44%) |
Feb 06, 2017 | 21.71 | 21.73 | 21.58 | 21.62 | 1,929,541 | -0.43(-1.94%) |
Feb 03, 2017 | 22.03 | 22.09 | 21.98 | 22.05 | 878,466 | +0.14(+0.65%) |
Feb 02, 2017 | 21.95 | 22.00 | 21.84 | 21.91 | 1,244,758 | +0.19(+0.88%) |
Feb 01, 2017 | 21.73 | 21.77 | 21.58 | 21.72 | 2,025,715 | -0.10(-0.47%) |
Jan 31, 2017 | 21.81 | 21.86 | 21.70 | 21.82 | 1,546,092 | +0.12(+0.55%) |
Jan 30, 2017 | 21.61 | 21.71 | 21.55 | 21.70 | 1,292,316 | -0.23(-1.05%) |
Jan 27, 2017 | 21.84 | 21.94 | 21.83 | 21.93 | 652,395 | +0.03(+0.15%) |
Jan 26, 2017 | 21.99 | 22.00 | 21.83 | 21.90 | 1,089,999 | -0.24(-1.08%) |
Jan 25, 2017 | 22.08 | 22.19 | 22.08 | 22.14 | 1,219,237 | +0.42(+1.94%) |
Jan 24, 2017 | 21.63 | 21.75 | 21.63 | 21.72 | 2,072,891 | +0.17(+0.81%) |
Jan 23, 2017 | 21.50 | 21.54 | 21.42 | 21.54 | 1,255,874 | -0.02(-0.11%) |
Jan 20, 2017 | 21.57 | 21.60 | 21.48 | 21.57 | 922,301 | +0.07(+0.33%) |
Jan 19, 2017 | 21.55 | 21.55 | 21.41 | 21.50 | 1,139,922 | -0.02(-0.07%) |
Jan 18, 2017 | 21.57 | 21.57 | 21.44 | 21.51 | 1,156,716 | -0.14(-0.66%) |
Jan 17, 2017 | 21.61 | 21.68 | 21.58 | 21.65 | 1,144,425 | -0.06(-0.29%) |
Jan 13, 2017 | 21.72 | 21.72 | 21.72 | 0 | +0.13(+0.59%) | |
Jan 12, 2017 | 21.61 | 21.62 | 21.54 | 21.59 | 1,394,062 | +0.15(+0.70%) |
Jan 11, 2017 | 21.23 | 21.44 | 21.18 | 21.44 | 1,428,426 | -0.05(-0.22%) |
Jan 10, 2017 | 21.51 | 21.57 | 21.46 | 21.49 | 1,625,351 | -0.10(-0.44%) |
Jan 09, 2017 | 21.53 | 21.61 | 21.48 | 21.58 | 1,027,899 | -0.04(-0.18%) |
Jan 06, 2017 | 21.58 | 21.67 | 21.54 | 21.62 | 1,970,161 | -0.04(-0.18%) |
Jan 05, 2017 | 21.50 | 21.70 | 21.49 | 21.66 | 3,669,159 | +0.28(+1.30%) |
Jan 04, 2017 | 21.31 | 21.38 | 21.19 | 21.38 | 1,648,917 | +0.06(+0.30%) |
Jan 03, 2017 | 21.19 | 21.34 | 21.17 | 21.32 | 4,734,970 | +0.27(+1.28%) |
Dec 30, 2016 | 21.05 | 21.05 | 21.05 | 0 | +0.17(+0.80%) | |
Dec 29, 2016 | 20.86 | 20.96 | 20.85 | 20.88 | 681,357 | +0.17(+0.81%) |
Dec 28, 2016 | 20.77 | 20.79 | 20.67 | 20.72 | 990,435 | -0.26(-1.25%) |
Dec 27, 2016 | 21.00 | 21.03 | 20.97 | 20.98 | 779,060 | +0.00(+0.00%) |
Dec 23, 2016 | 20.98 | 20.98 | 20.98 | 0 | +0.11(+0.53%) | |
Dec 22, 2016 | 20.91 | 20.93 | 20.85 | 20.87 | 1,450,773 | -0.12(-0.57%) |
Dec 21, 2016 | 20.84 | 20.99 | 20.84 | 20.99 | 2,585,855 | +0.03(+0.16%) |
Dec 20, 2016 | 20.86 | 20.96 | 20.84 | 20.95 | 1,170,021 | +0.15(+0.74%) |
Dec 19, 2016 | 20.93 | 20.94 | 20.79 | 20.80 | 1,836,342 | -0.15(-0.70%) |
Dec 16, 2016 | 20.91 | 21.10 | 20.88 | 20.95 | 1,974,193 | +0.13(+0.63%) |
Dec 15, 2016 | 20.74 | 20.85 | 20.71 | 20.82 | 2,165,942 | +0.10(+0.49%) |
Dec 14, 2016 | 21.06 | 21.09 | 20.64 | 20.71 | 4,503,288 | -0.43(-2.05%) |
Dec 13, 2016 | 21.05 | 21.26 | 21.05 | 21.15 | 1,910,257 | +0.32(+1.52%) |
Dec 12, 2016 | 20.85 | 20.89 | 20.79 | 20.83 | 1,735,752 | +0.05(+0.26%) |
Dec 09, 2016 | 20.65 | 20.81 | 20.61 | 20.78 | 1,033,072 | +0.01(+0.04%) |
Dec 08, 2016 | 20.77 | 20.80 | 20.68 | 20.77 | 2,476,885 | +0.05(+0.26%) |
Dec 07, 2016 | 20.46 | 20.77 | 20.43 | 20.71 | 1,390,096 | +0.28(+1.36%) |
Dec 06, 2016 | 20.14 | 20.47 | 20.13 | 20.44 | 3,157,284 | +0.60(+3.00%) |
Dec 05, 2016 | 19.65 | 19.86 | 19.65 | 19.84 | 4,007,536 | +0.35(+1.79%) |
Dec 02, 2016 | 19.45 | 19.57 | 19.39 | 19.49 | 1,347,465 | -0.05(-0.28%) |
Dec 01, 2016 | 19.57 | 19.60 | 19.46 | 19.55 | 1,664,845 | +0.06(+0.32%) |
Nov 30, 2016 | 19.53 | 19.58 | 19.44 | 19.48 | 1,093,722 | -0.01(-0.04%) |
Nov 29, 2016 | 19.36 | 19.54 | 19.33 | 19.49 | 2,441,602 | +0.18(+0.92%) |
Nov 28, 2016 | 19.42 | 19.44 | 19.29 | 19.31 | 1,446,359 | -0.18(-0.91%) |
Nov 25, 2016 | 19.46 | 19.50 | 19.46 | 19.49 | 928,594 | +0.09(+0.44%) |
Nov 23, 2016 | 19.41 | 19.41 | 19.41 | 0 | -0.22(-1.10%) | |
Nov 22, 2016 | 19.55 | 19.62 | 19.49 | 19.62 | 694,915 | +0.09(+0.48%) |
Nov 21, 2016 | 19.41 | 19.55 | 19.41 | 19.53 | 994,850 | +0.12(+0.64%) |
Nov 18, 2016 | 19.48 | 19.49 | 19.36 | 19.41 | 1,970,860 | -0.33(-1.65%) |
Nov 17, 2016 | 19.78 | 19.83 | 19.68 | 19.73 | 791,051 | +0.09(+0.43%) |
Nov 16, 2016 | 19.62 | 19.75 | 19.58 | 19.65 | 803,862 | -0.29(-1.44%) |
Nov 15, 2016 | 19.72 | 19.94 | 19.68 | 19.93 | 985,684 | +0.19(+0.98%) |
Nov 14, 2016 | 19.75 | 19.81 | 19.67 | 19.74 | 3,158,198 | -0.27(-1.35%) |
Nov 11, 2016 | 20.05 | 20.10 | 19.89 | 20.01 | 1,358,147 | -0.40(-1.97%) |
Nov 10, 2016 | 20.57 | 20.61 | 20.18 | 20.41 | 2,113,408 | -0.33(-1.60%) |
Nov 09, 2016 | 20.48 | 20.84 | 20.47 | 20.75 | 3,234,639 | -0.26(-1.25%) |
Nov 08, 2016 | 20.83 | 21.04 | 20.80 | 21.01 | 2,090,861 | +0.05(+0.22%) |
Nov 07, 2016 | 20.93 | 20.96 | 20.84 | 20.96 | 3,281,096 | +0.30(+1.46%) |
Nov 04, 2016 | 20.71 | 20.80 | 20.63 | 20.66 | 1,264,729 | -0.24(-1.15%) |
Nov 03, 2016 | 20.92 | 20.97 | 20.84 | 20.90 | 1,641,010 | +0.01(+0.04%) |
Nov 02, 2016 | 20.99 | 21.04 | 20.85 | 20.89 | 3,233,572 | -0.24(-1.14%) |
Nov 01, 2016 | 21.37 | 21.37 | 21.07 | 21.13 | 1,131,516 | -0.12(-0.55%) |
Oct 31, 2016 | 21.26 | 21.31 | 21.16 | 21.25 | 611,338 | +0.01(+0.04%) |
Oct 28, 2016 | 21.23 | 21.31 | 21.19 | 21.24 | 1,464,837 | +0.05(+0.22%) |
Oct 27, 2016 | 21.24 | 21.27 | 21.17 | 21.19 | 746,718 | +0.15(+0.74%) |
Oct 26, 2016 | 21.08 | 21.16 | 21.00 | 21.04 | 902,945 | -0.02(-0.07%) |
Oct 25, 2016 | 21.00 | 21.10 | 20.95 | 21.06 | 959,775 | -0.15(-0.69%) |
Oct 24, 2016 | 21.26 | 21.32 | 21.18 | 21.20 | 614,305 | +0.26(+1.22%) |
Oct 21, 2016 | 20.82 | 20.95 | 20.78 | 20.95 | 561,759 | +0.01(+0.04%) |
Oct 20, 2016 | 20.85 | 20.99 | 20.83 | 20.94 | 1,766,267 | +0.19(+0.93%) |
Oct 19, 2016 | 20.65 | 20.78 | 20.65 | 20.75 | 566,690 | +0.14(+0.68%) |
Oct 18, 2016 | 20.60 | 20.66 | 20.53 | 20.61 | 739,633 | +0.30(+1.49%) |
Oct 17, 2016 | 20.31 | 20.35 | 20.25 | 20.30 | 583,950 | +0.04(+0.19%) |
Oct 14, 2016 | 20.37 | 20.46 | 20.26 | 20.27 | 1,414,207 | +0.12(+0.58%) |
Oct 13, 2016 | 19.97 | 20.20 | 19.92 | 20.15 | 768,954 | -0.12(-0.57%) |
Oct 12, 2016 | 20.23 | 20.34 | 20.20 | 20.27 | 1,213,207 | -0.02(-0.08%) |
Oct 11, 2016 | 20.43 | 20.44 | 20.22 | 20.28 | 1,147,946 | -0.16(-0.80%) |
Oct 10, 2016 | 20.42 | 20.53 | 20.42 | 20.44 | 418,308 | +0.02(+0.11%) |
Oct 07, 2016 | 20.43 | 20.45 | 20.25 | 20.42 | 1,465,946 | -0.28(-1.35%) |
Oct 06, 2016 | 20.80 | 20.81 | 20.64 | 20.70 | 1,126,934 | -0.11(-0.52%) |
Oct 05, 2016 | 20.75 | 20.83 | 20.67 | 20.81 | 1,665,366 | +0.22(+1.09%) |
Oct 04, 2016 | 20.66 | 20.71 | 20.47 | 20.58 | 1,220,633 | -0.09(-0.41%) |
Oct 03, 2016 | 20.68 | 20.72 | 20.60 | 20.67 | 746,076 | -0.09(-0.45%) |
Sep 30, 2016 | 20.51 | 20.83 | 20.47 | 20.76 | 1,306,684 | +0.35(+1.71%) |
Sep 29, 2016 | 20.79 | 20.85 | 20.32 | 20.41 | 1,804,840 | -0.36(-1.71%) |
Sep 28, 2016 | 20.66 | 20.78 | 20.51 | 20.77 | 739,569 | +0.20(+0.98%) |
Sep 27, 2016 | 20.37 | 20.61 | 20.36 | 20.57 | 624,753 | -0.02(-0.08%) |
Sep 26, 2016 | 20.64 | 20.69 | 20.58 | 20.58 | 1,262,407 | -0.22(-1.04%) |
Sep 23, 2016 | 20.74 | 20.88 | 20.74 | 20.80 | 669,413 | -0.26(-1.21%) |
Sep 22, 2016 | 21.21 | 21.24 | 21.02 | 21.06 | 1,720,197 | +0.22(+1.04%) |
Sep 21, 2016 | 20.61 | 20.87 | 20.57 | 20.84 | 1,455,431 | +0.43(+2.12%) |
Sep 20, 2016 | 20.51 | 20.53 | 20.40 | 20.40 | 499,131 | -0.02(-0.11%) |
Sep 19, 2016 | 20.50 | 20.54 | 20.38 | 20.43 | 720,876 | +0.09(+0.42%) |
Sep 16, 2016 | 20.34 | 20.37 | 20.25 | 20.34 | 1,505,085 | -0.40(-1.94%) |
Sep 15, 2016 | 20.62 | 20.78 | 20.52 | 20.75 | 811,812 | +0.12(+0.56%) |
Sep 14, 2016 | 20.64 | 20.78 | 20.59 | 20.63 | 1,988,003 | -0.08(-0.37%) |
Sep 13, 2016 | 20.88 | 20.90 | 20.60 | 20.71 | 1,830,779 | -0.57(-2.66%) |
Sep 12, 2016 | 20.88 | 21.27 | 20.86 | 21.27 | 2,190,984 | +0.05(+0.26%) |
Sep 09, 2016 | 21.49 | 21.50 | 21.21 | 21.22 | 1,896,682 | -0.37(-1.72%) |
Sep 08, 2016 | 21.54 | 21.67 | 21.46 | 21.59 | 5,179,671 | +0.32(+1.49%) |
Sep 07, 2016 | 21.30 | 21.36 | 21.25 | 21.27 | 1,818,554 | +0.15(+0.70%) |
Sep 06, 2016 | 21.19 | 21.23 | 21.05 | 21.12 | 1,312,326 | +0.12(+0.55%) |
Sep 02, 2016 | 20.92 | 21.01 | 21.01 | 21.01 | 1,924,077 | +0.24(+1.16%) |
Sep 01, 2016 | 20.78 | 20.87 | 20.63 | 20.77 | 1,091,440 | +0.26(+1.25%) |
Aug 31, 2016 | 20.58 | 20.64 | 20.46 | 20.51 | 940,360 | +0.13(+0.65%) |
Aug 30, 2016 | 20.45 | 20.51 | 20.35 | 20.38 | 1,189,419 | +0.05(+0.23%) |
Aug 29, 2016 | 20.25 | 20.35 | 20.25 | 20.34 | 632,867 | +0.05(+0.23%) |
Aug 26, 2016 | 20.51 | 20.73 | 20.20 | 20.29 | 3,575,907 | -0.09(-0.42%) |
Aug 25, 2016 | 20.43 | 20.47 | 20.37 | 20.37 | 585,147 | -0.05(-0.23%) |
Aug 24, 2016 | 20.50 | 20.56 | 20.42 | 20.42 | 1,762,629 | +0.05(+0.23%) |
Aug 23, 2016 | 20.48 | 20.54 | 20.37 | 20.37 | 1,404,336 | +0.12(+0.57%) |
Aug 22, 2016 | 20.09 | 20.28 | 20.06 | 20.26 | 927,140 | +0.08(+0.38%) |
Aug 19, 2016 | 20.09 | 20.22 | 20.02 | 20.18 | 1,039,277 | -0.23(-1.14%) |
Aug 18, 2016 | 20.31 | 20.43 | 20.30 | 20.41 | 1,505,095 | +0.04(+0.19%) |
Aug 17, 2016 | 20.32 | 20.40 | 20.19 | 20.37 | 798,941 | -0.11(-0.53%) |
Aug 16, 2016 | 20.58 | 20.63 | 20.47 | 20.48 | 2,057,576 | -0.09(-0.41%) |
Aug 15, 2016 | 20.59 | 20.63 | 20.54 | 20.57 | 676,040 | +0.05(+0.26%) |
Aug 12, 2016 | 20.60 | 20.61 | 20.48 | 20.51 | 1,757,162 | +0.04(+0.19%) |
Aug 11, 2016 | 20.45 | 20.58 | 20.45 | 20.47 | 1,241,342 | +0.07(+0.34%) |
Aug 10, 2016 | 20.44 | 20.47 | 20.38 | 20.40 | 825,998 | +0.22(+1.07%) |
Aug 09, 2016 | 20.16 | 20.32 | 20.15 | 20.19 | 3,690,037 | +0.19(+0.97%) |
Aug 08, 2016 | 20.01 | 20.06 | 19.94 | 19.99 | 1,598,866 | +0.07(+0.35%) |
Aug 05, 2016 | 19.81 | 19.94 | 19.79 | 19.92 | 885,681 | +0.23(+1.18%) |
Aug 04, 2016 | 19.68 | 19.75 | 19.64 | 19.69 | 1,076,863 | +0.15(+0.75%) |
Aug 03, 2016 | 19.46 | 19.55 | 19.42 | 19.55 | 1,170,979 | -0.11(-0.55%) |
Aug 02, 2016 | 19.72 | 19.74 | 19.57 | 19.65 | 755,755 | -0.34(-1.70%) |
Aug 01, 2016 | 20.14 | 20.19 | 19.96 | 19.99 | 1,009,336 | -0.33(-1.64%) |
Jul 29, 2016 | 20.28 | 20.36 | 20.20 | 20.33 | 1,396,883 | +0.35(+1.74%) |
Jul 28, 2016 | 20.02 | 20.02 | 19.86 | 19.98 | 720,697 | -0.22(-1.07%) |
Jul 27, 2016 | 20.23 | 20.29 | 20.03 | 20.20 | 1,069,484 | +0.33(+1.68%) |
Jul 26, 2016 | 19.80 | 19.92 | 19.79 | 19.86 | 491,241 | +0.01(+0.04%) |
Jul 25, 2016 | 19.92 | 19.94 | 19.79 | 19.86 | 692,759 | -0.09(-0.47%) |
Jul 22, 2016 | 20.03 | 20.03 | 19.89 | 19.95 | 903,993 | +0.02(+0.12%) |
Jul 21, 2016 | 19.99 | 20.11 | 19.87 | 19.92 | 721,225 | +0.03(+0.16%) |
Jul 20, 2016 | 19.85 | 19.95 | 19.81 | 19.89 | 937,969 | +0.15(+0.78%) |
Jul 19, 2016 | 19.68 | 19.77 | 19.65 | 19.74 | 613,445 | -0.12(-0.62%) |
Jul 18, 2016 | 19.78 | 20.03 | 19.71 | 19.86 | 1,068,790 | -0.03(-0.16%) |
Jul 15, 2016 | 20.03 | 20.05 | 19.86 | 19.89 | 928,313 | -0.10(-0.50%) |
Jul 14, 2016 | 20.05 | 20.13 | 19.99 | 19.99 | 5,577,995 | +0.17(+0.86%) |
Jul 13, 2016 | 19.97 | 20.03 | 19.81 | 19.82 | 1,096,600 | +0.01(+0.04%) |
Jul 12, 2016 | 19.92 | 19.96 | 19.81 | 19.82 | 2,384,918 | +0.53(+2.77%) |
Jul 11, 2016 | 19.38 | 19.42 | 19.28 | 19.28 | 1,909,029 | +0.18(+0.93%) |
Jul 08, 2016 | 19.13 | 18.61 | 18.61 | 19.10 | 3,268,479 | +0.50(+2.66%) |
Jul 07, 2016 | 18.73 | 18.86 | 18.55 | 18.61 | 1,742,168 | -0.12(-0.66%) |
Jul 06, 2016 | 18.56 | 18.76 | 18.35 | 18.73 | 2,208,892 | -0.02(-0.08%) |
Jul 05, 2016 | 19.16 | 19.18 | 18.73 | 18.75 | 2,072,064 | -0.60(-3.08%) |
Jul 01, 2016 | 19.44 | 19.34 | 19.34 | 19.34 | 1,686,377 | +0.01(+0.04%) |
Jun 30, 2016 | 18.95 | 19.35 | 18.84 | 19.34 | 3,037,468 | +0.40(+2.13%) |
Jun 29, 2016 | 18.87 | 19.00 | 18.84 | 18.93 | 2,283,684 | +0.49(+2.64%) |
Jun 28, 2016 | 18.45 | 18.48 | 18.21 | 18.45 | 3,086,963 | +0.55(+3.07%) |
Jun 27, 2016 | 17.83 | 17.90 | 17.48 | 17.90 | 2,951,529 | -0.01(-0.04%) |
Jun 24, 2016 | 18.13 | 18.51 | 17.89 | 17.90 | 5,826,776 | -3.48(-16.29%) |
Jun 23, 2016 | 21.12 | 21.44 | 20.95 | 21.39 | 1,998,297 | +0.81(+3.95%) |
Jun 22, 2016 | 20.77 | 20.83 | 20.58 | 20.58 | 1,786,975 | -0.04(-0.18%) |
Jun 21, 2016 | 20.54 | 20.71 | 20.39 | 20.61 | 2,137,177 | +0.17(+0.85%) |
Jun 20, 2016 | 20.58 | 20.61 | 20.44 | 20.44 | 1,934,087 | +0.42(+2.12%) |
Jun 17, 2016 | 19.80 | 20.04 | 19.71 | 20.01 | 2,716,262 | +0.39(+2.01%) |
Jun 16, 2016 | 19.13 | 19.64 | 18.99 | 19.62 | 2,888,299 | +0.17(+0.90%) |
Jun 15, 2016 | 19.51 | 19.62 | 19.41 | 19.45 | 3,314,917 | +0.14(+0.71%) |
Jun 14, 2016 | 19.39 | 19.52 | 19.19 | 19.31 | 2,259,193 | -0.37(-1.89%) |
Jun 13, 2016 | 19.71 | 19.95 | 19.62 | 19.68 | 2,386,877 | -0.39(-1.93%) |
Jun 10, 2016 | 20.34 | 20.35 | 20.01 | 20.07 | 1,739,387 | -0.86(-4.10%) |
Jun 09, 2016 | 21.00 | 21.08 | 20.87 | 20.92 | 839,955 | -0.31(-1.46%) |
Jun 08, 2016 | 21.24 | 21.28 | 21.14 | 21.23 | 722,094 | +0.00(+0.00%) |
Jun 07, 2016 | 21.28 | 21.36 | 21.23 | 21.23 | 1,493,098 | +0.11(+0.50%) |
Jun 06, 2016 | 21.09 | 21.23 | 21.08 | 21.13 | 878,892 | +0.04(+0.18%) |
Jun 03, 2016 | 21.10 | 21.10 | 20.94 | 21.09 | 1,900,256 | -0.08(-0.39%) |
Jun 02, 2016 | 21.13 | 21.21 | 21.07 | 21.17 | 986,066 | +0.12(+0.58%) |
Jun 01, 2016 | 20.94 | 21.08 | 20.92 | 21.05 | 951,347 | -0.14(-0.64%) |
May 31, 2016 | 21.39 | 21.44 | 21.11 | 21.19 | 1,485,319 | -0.14(-0.68%) |
May 27, 2016 | 21.43 | 21.33 | 21.33 | 21.33 | 1,097,847 | -0.10(-0.46%) |
May 26, 2016 | 21.49 | 21.53 | 21.37 | 21.43 | 1,790,197 | -0.09(-0.42%) |
May 25, 2016 | 21.46 | 21.60 | 21.45 | 21.52 | 871,209 | +0.45(+2.16%) |
May 24, 2016 | 20.83 | 21.11 | 20.83 | 21.07 | 665,608 | +0.41(+1.98%) |
May 23, 2016 | 20.60 | 20.71 | 20.59 | 20.66 | 714,880 | -0.11(-0.55%) |
May 20, 2016 | 20.80 | 20.85 | 20.73 | 20.77 | 1,009,327 | +0.16(+0.77%) |
May 19, 2016 | 20.72 | 20.76 | 20.55 | 20.61 | 1,561,297 | -0.14(-0.69%) |
May 18, 2016 | 20.74 | 20.98 | 20.65 | 20.76 | 1,665,374 | +0.08(+0.40%) |
May 17, 2016 | 20.85 | 20.92 | 20.67 | 20.67 | 1,287,724 | -0.19(-0.91%) |
May 16, 2016 | 20.67 | 20.88 | 20.67 | 20.86 | 1,125,224 | +0.29(+1.40%) |
May 13, 2016 | 20.72 | 20.85 | 20.52 | 20.58 | 3,207,258 | -0.24(-1.17%) |
May 12, 2016 | 20.95 | 20.99 | 20.73 | 20.82 | 1,505,933 | +0.06(+0.29%) |
May 11, 2016 | 20.74 | 20.88 | 20.69 | 20.76 | 1,204,116 | -0.29(-1.37%) |
May 10, 2016 | 20.86 | 21.05 | 20.86 | 21.05 | 2,394,656 | +0.26(+1.24%) |
May 09, 2016 | 20.91 | 20.95 | 20.75 | 20.79 | 1,430,558 | -0.23(-1.08%) |
May 06, 2016 | 20.77 | 21.05 | 20.76 | 21.02 | 1,570,667 | +0.20(+0.98%) |
May 05, 2016 | 20.95 | 20.96 | 20.76 | 20.81 | 1,389,504 | -0.14(-0.69%) |
May 04, 2016 | 21.02 | 21.11 | 20.90 | 20.95 | 1,296,594 | -0.33(-1.57%) |
May 03, 2016 | 21.47 | 21.47 | 21.25 | 21.29 | 1,775,156 | -0.64(-2.91%) |