Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 20.99 | 21.02 | 20.64 | 20.85 | 7,217,599 | -0.18(-0.87%) |
Apr 27, 2017 | 20.92 | 21.10 | 20.74 | 21.03 | 8,993,205 | +0.16(+0.75%) |
Apr 26, 2017 | 20.37 | 21.06 | 20.33 | 20.87 | 11,626,327 | +0.46(+2.25%) |
Apr 25, 2017 | 20.38 | 20.57 | 19.69 | 20.41 | 18,313,142 | -0.81(-3.81%) |
Apr 24, 2017 | 21.71 | 21.72 | 21.06 | 21.22 | 10,750,755 | -0.22(-1.03%) |
Apr 21, 2017 | 21.41 | 21.51 | 21.23 | 21.44 | 6,257,328 | -0.02(-0.09%) |
Apr 20, 2017 | 22.42 | 22.47 | 21.32 | 21.46 | 10,409,654 | -0.78(-3.51%) |
Apr 19, 2017 | 22.32 | 22.40 | 22.17 | 22.25 | 4,597,125 | -0.01(-0.04%) |
Apr 18, 2017 | 22.11 | 22.36 | 21.91 | 22.25 | 4,771,021 | +0.08(+0.37%) |
Apr 17, 2017 | 21.85 | 22.21 | 21.81 | 22.17 | 4,980,955 | +0.37(+1.69%) |
Apr 13, 2017 | 21.85 | 22.04 | 21.78 | 21.80 | 4,897,078 | -0.06(-0.25%) |
Apr 12, 2017 | 21.85 | 21.97 | 21.67 | 21.86 | 4,242,283 | +0.01(+0.04%) |
Apr 11, 2017 | 21.56 | 21.91 | 21.50 | 21.85 | 4,793,221 | +0.28(+1.28%) |
Apr 10, 2017 | 21.41 | 21.70 | 21.41 | 21.57 | 3,600,913 | +0.17(+0.77%) |
Apr 07, 2017 | 21.43 | 21.57 | 21.37 | 21.41 | 8,165,532 | -0.07(-0.34%) |
Apr 06, 2017 | 21.44 | 21.72 | 21.38 | 21.48 | 6,639,004 | +0.06(+0.30%) |
Apr 05, 2017 | 21.56 | 21.82 | 21.33 | 21.42 | 5,811,963 | -0.07(-0.34%) |
Apr 04, 2017 | 21.53 | 21.66 | 21.44 | 21.49 | 3,447,471 | -0.10(-0.47%) |
Apr 03, 2017 | 21.75 | 21.81 | 21.44 | 21.59 | 3,934,256 | -0.06(-0.30%) |
Mar 31, 2017 | 21.87 | 21.92 | 21.60 | 21.66 | 4,972,052 | -0.26(-1.18%) |
Mar 30, 2017 | 21.83 | 21.95 | 21.74 | 21.91 | 2,828,123 | +0.07(+0.34%) |
Mar 29, 2017 | 21.75 | 21.91 | 21.69 | 21.84 | 2,778,799 | +0.02(+0.08%) |
Mar 28, 2017 | 21.52 | 21.90 | 21.49 | 21.82 | 4,314,527 | +0.24(+1.11%) |
Mar 27, 2017 | 21.32 | 21.66 | 21.27 | 21.58 | 4,048,766 | -0.02(-0.09%) |
Mar 24, 2017 | 21.64 | 21.76 | 21.43 | 21.60 | 3,601,126 | +0.06(+0.30%) |
Mar 23, 2017 | 21.49 | 21.85 | 21.49 | 21.54 | 3,915,595 | +0.05(+0.21%) |
Mar 22, 2017 | 21.52 | 21.56 | 21.23 | 21.49 | 7,701,201 | -0.03(-0.13%) |
Mar 21, 2017 | 21.89 | 21.96 | 21.38 | 21.52 | 5,891,339 | -0.31(-1.43%) |
Mar 20, 2017 | 21.79 | 21.89 | 21.64 | 21.83 | 3,907,733 | +0.02(+0.08%) |
Mar 17, 2017 | 21.95 | 22.00 | 21.67 | 21.81 | 9,080,766 | -0.08(-0.38%) |
Mar 16, 2017 | 21.61 | 22.12 | 21.60 | 21.90 | 8,311,599 | +0.35(+1.62%) |
Mar 15, 2017 | 21.41 | 21.67 | 21.23 | 21.55 | 5,553,828 | +0.23(+1.08%) |
Mar 14, 2017 | 21.40 | 21.40 | 21.03 | 21.32 | 6,715,679 | -0.19(-0.90%) |
Mar 13, 2017 | 21.70 | 21.74 | 21.31 | 21.51 | 6,727,778 | -0.13(-0.60%) |
Mar 10, 2017 | 21.53 | 21.90 | 21.43 | 21.64 | 11,769,506 | +0.38(+1.77%) |
Mar 09, 2017 | 21.30 | 21.54 | 21.05 | 21.26 | 9,582,103 | -0.04(-0.17%) |
Mar 08, 2017 | 20.90 | 21.38 | 20.89 | 21.30 | 11,595,236 | +0.42(+2.03%) |
Mar 07, 2017 | 20.57 | 21.01 | 20.44 | 20.87 | 7,950,158 | +0.30(+1.47%) |
Mar 06, 2017 | 20.45 | 20.67 | 20.33 | 20.57 | 6,866,968 | -0.02(-0.09%) |
Mar 03, 2017 | 20.49 | 20.66 | 20.34 | 20.59 | 5,495,232 | +0.05(+0.27%) |
Mar 02, 2017 | 20.62 | 20.80 | 20.48 | 20.54 | 5,389,911 | -0.06(-0.31%) |
Mar 01, 2017 | 20.38 | 20.82 | 20.34 | 20.60 | 8,187,096 | +0.40(+2.00%) |
Feb 28, 2017 | 20.22 | 20.33 | 20.08 | 20.20 | 7,469,249 | -0.05(-0.23%) |
Feb 27, 2017 | 19.83 | 20.30 | 19.83 | 20.24 | 7,139,003 | +0.34(+1.70%) |
Feb 24, 2017 | 19.72 | 19.94 | 19.54 | 19.90 | 5,442,927 | +0.12(+0.60%) |
Feb 23, 2017 | 19.95 | 19.96 | 19.69 | 19.78 | 4,089,903 | -0.10(-0.51%) |
Feb 22, 2017 | 20.09 | 20.09 | 19.81 | 19.89 | 7,646,724 | +0.09(+0.46%) |
Feb 21, 2017 | 19.70 | 19.83 | 19.59 | 19.79 | 4,742,349 | +0.19(+0.98%) |
Feb 17, 2017 | 19.60 | 19.60 | 19.60 | 0 | +0.05(+0.28%) | |
Feb 16, 2017 | 19.79 | 19.92 | 19.53 | 19.55 | 4,069,183 | -0.27(-1.34%) |
Feb 15, 2017 | 19.60 | 19.88 | 19.51 | 19.81 | 4,750,387 | +0.13(+0.65%) |
Feb 14, 2017 | 19.96 | 20.04 | 19.60 | 19.68 | 4,745,072 | -0.03(-0.14%) |
Feb 13, 2017 | 19.88 | 19.92 | 19.70 | 19.71 | 3,402,715 | -0.09(-0.46%) |
Feb 10, 2017 | 19.66 | 19.87 | 19.60 | 19.80 | 3,856,515 | +0.20(+1.03%) |
Feb 09, 2017 | 19.51 | 19.65 | 19.35 | 19.60 | 3,625,360 | +0.12(+0.61%) |
Feb 08, 2017 | 19.36 | 19.57 | 19.29 | 19.48 | 4,534,880 | +0.02(+0.09%) |
Feb 07, 2017 | 19.80 | 19.80 | 19.36 | 19.46 | 5,462,070 | -0.04(-0.19%) |
Feb 06, 2017 | 19.57 | 19.64 | 19.40 | 19.50 | 5,072,203 | -0.09(-0.47%) |
Feb 03, 2017 | 19.61 | 19.74 | 19.40 | 19.59 | 4,876,537 | +0.12(+0.61%) |
Feb 02, 2017 | 19.46 | 19.70 | 19.32 | 19.47 | 6,073,135 | +0.05(+0.24%) |
Feb 01, 2017 | 19.73 | 19.82 | 19.40 | 19.43 | 9,034,066 | -0.27(-1.39%) |
Jan 31, 2017 | 19.59 | 19.75 | 19.42 | 19.70 | 7,486,848 | +0.11(+0.56%) |
Jan 30, 2017 | 19.44 | 19.68 | 19.16 | 19.59 | 7,759,922 | +0.12(+0.61%) |
Jan 27, 2017 | 19.57 | 19.77 | 19.42 | 19.47 | 11,756,371 | +0.07(+0.38%) |
Jan 26, 2017 | 19.28 | 20.14 | 19.24 | 19.40 | 15,074,206 | +0.68(+3.62%) |
Jan 25, 2017 | 18.65 | 18.99 | 18.62 | 18.72 | 9,307,798 | +0.09(+0.49%) |
Jan 24, 2017 | 17.97 | 18.64 | 17.94 | 18.63 | 8,596,799 | +1.04(+5.88%) |
Jan 23, 2017 | 17.45 | 17.77 | 17.42 | 17.60 | 4,113,218 | +0.08(+0.47%) |
Jan 20, 2017 | 17.37 | 17.54 | 17.29 | 17.51 | 6,211,407 | +0.16(+0.95%) |
Jan 19, 2017 | 17.59 | 17.72 | 17.28 | 17.35 | 5,453,434 | -0.25(-1.41%) |
Jan 18, 2017 | 17.57 | 17.68 | 17.45 | 17.60 | 3,560,416 | +0.05(+0.26%) |
Jan 17, 2017 | 17.50 | 17.67 | 17.36 | 17.55 | 3,181,879 | -0.03(-0.16%) |
Jan 13, 2017 | 17.58 | 17.58 | 17.58 | 0 | +0.16(+0.95%) | |
Jan 12, 2017 | 17.23 | 17.43 | 16.98 | 17.41 | 3,746,587 | +0.16(+0.90%) |
Jan 11, 2017 | 17.10 | 17.28 | 16.99 | 17.26 | 2,665,766 | +0.14(+0.80%) |
Jan 10, 2017 | 17.06 | 17.24 | 16.97 | 17.12 | 2,995,688 | +0.15(+0.86%) |
Jan 09, 2017 | 16.88 | 17.05 | 16.70 | 16.97 | 4,151,639 | +0.06(+0.38%) |
Jan 06, 2017 | 17.45 | 17.53 | 16.87 | 16.91 | 5,822,681 | -0.43(-2.48%) |
Jan 05, 2017 | 17.32 | 17.48 | 17.11 | 17.34 | 5,520,100 | -0.05(-0.32%) |
Jan 04, 2017 | 17.10 | 17.48 | 17.08 | 17.39 | 6,925,299 | +0.40(+2.37%) |
Jan 03, 2017 | 16.99 | 17.10 | 16.65 | 16.99 | 3,673,517 | +0.16(+0.92%) |
Dec 30, 2016 | 16.84 | 16.84 | 16.84 | 0 | -0.11(-0.65%) | |
Dec 29, 2016 | 16.96 | 17.05 | 16.93 | 16.95 | 2,151,003 | +0.05(+0.27%) |
Dec 28, 2016 | 17.11 | 17.15 | 16.82 | 16.90 | 4,526,384 | -0.16(-0.91%) |
Dec 27, 2016 | 16.88 | 17.06 | 16.85 | 17.06 | 2,739,395 | +0.22(+1.31%) |
Dec 23, 2016 | 16.84 | 16.84 | 16.84 | 0 | -0.16(-0.92%) | |
Dec 22, 2016 | 17.50 | 17.56 | 16.95 | 16.99 | 4,656,350 | -0.55(-3.13%) |
Dec 21, 2016 | 17.45 | 17.64 | 17.45 | 17.54 | 3,012,517 | +0.05(+0.31%) |
Dec 20, 2016 | 17.33 | 17.56 | 17.30 | 17.49 | 4,726,896 | +0.16(+0.95%) |
Dec 19, 2016 | 17.32 | 17.77 | 17.24 | 17.32 | 6,071,492 | +0.07(+0.42%) |
Dec 16, 2016 | 17.14 | 17.40 | 17.06 | 17.25 | 8,876,214 | +0.17(+1.02%) |
Dec 15, 2016 | 17.40 | 17.78 | 17.01 | 17.07 | 9,117,343 | -0.33(-1.89%) |
Dec 14, 2016 | 17.96 | 18.02 | 17.37 | 17.40 | 6,472,463 | -0.56(-3.10%) |
Dec 13, 2016 | 18.18 | 18.22 | 17.89 | 17.96 | 4,643,764 | -0.12(-0.66%) |
Dec 12, 2016 | 17.78 | 18.17 | 17.77 | 18.08 | 6,125,983 | +0.21(+1.17%) |
Dec 09, 2016 | 17.98 | 18.01 | 17.59 | 17.87 | 5,982,291 | -0.23(-1.26%) |
Dec 08, 2016 | 17.68 | 18.39 | 17.67 | 18.09 | 8,046,521 | +0.49(+2.80%) |
Dec 07, 2016 | 17.03 | 17.66 | 16.95 | 17.60 | 7,792,662 | +0.57(+3.37%) |
Dec 06, 2016 | 16.94 | 17.10 | 16.73 | 17.03 | 8,829,588 | +0.36(+2.19%) |
Dec 05, 2016 | 16.81 | 16.99 | 16.64 | 16.66 | 8,364,216 | -0.03(-0.16%) |
Dec 02, 2016 | 16.78 | 17.05 | 16.67 | 16.69 | 4,413,445 | -0.07(-0.43%) |
Dec 01, 2016 | 17.20 | 17.35 | 16.75 | 16.76 | 5,475,367 | -0.43(-2.49%) |
Nov 30, 2016 | 17.62 | 17.74 | 17.18 | 17.19 | 8,032,493 | -0.39(-2.23%) |
Nov 29, 2016 | 17.44 | 17.79 | 17.41 | 17.58 | 9,278,550 | +0.17(+0.99%) |
Nov 28, 2016 | 17.58 | 17.58 | 17.31 | 17.41 | 7,703,926 | -0.16(-0.88%) |
Nov 25, 2016 | 17.31 | 17.74 | 17.31 | 17.57 | 2,591,061 | +0.26(+1.47%) |
Nov 23, 2016 | 17.31 | 17.31 | 17.31 | 0 | +0.15(+0.90%) | |
Nov 22, 2016 | 17.26 | 17.28 | 17.05 | 17.16 | 5,286,430 | -0.08(-0.48%) |
Nov 21, 2016 | 17.22 | 17.33 | 16.75 | 17.24 | 8,938,843 | +0.06(+0.37%) |
Nov 18, 2016 | 17.26 | 17.34 | 17.14 | 17.17 | 3,981,895 | -0.09(-0.53%) |
Nov 17, 2016 | 17.00 | 17.34 | 16.99 | 17.27 | 5,946,809 | +0.46(+2.71%) |
Nov 16, 2016 | 16.95 | 17.07 | 16.79 | 16.81 | 3,375,814 | -0.20(-1.18%) |
Nov 15, 2016 | 16.90 | 17.12 | 16.64 | 17.01 | 4,566,771 | +0.02(+0.11%) |
Nov 14, 2016 | 16.84 | 17.10 | 16.74 | 16.99 | 5,173,870 | +0.29(+1.75%) |
Nov 11, 2016 | 17.01 | 17.14 | 16.69 | 16.70 | 10,267,369 | -0.34(-1.98%) |
Nov 10, 2016 | 16.49 | 17.06 | 16.34 | 17.04 | 14,948,302 | +0.59(+3.60%) |
Nov 09, 2016 | 16.40 | 16.44 | 16.13 | 16.44 | 11,363,202 | -0.25(-1.47%) |
Nov 08, 2016 | 16.78 | 16.82 | 16.42 | 16.69 | 5,989,987 | -0.26(-1.56%) |
Nov 07, 2016 | 16.91 | 17.06 | 16.85 | 16.95 | 4,523,608 | +0.33(+1.97%) |
Nov 04, 2016 | 16.42 | 16.95 | 16.30 | 16.63 | 7,612,473 | +0.21(+1.28%) |
Nov 03, 2016 | 16.74 | 16.82 | 16.37 | 16.42 | 5,871,504 | -0.27(-1.64%) |
Nov 02, 2016 | 16.93 | 16.99 | 16.50 | 16.69 | 6,162,613 | -0.29(-1.72%) |
Nov 01, 2016 | 16.98 | 17.14 | 16.73 | 16.98 | 8,010,115 | +0.03(+0.16%) |
Oct 31, 2016 | 16.90 | 17.10 | 16.88 | 16.95 | 3,482,984 | +0.08(+0.49%) |
Oct 28, 2016 | 16.59 | 17.05 | 16.59 | 16.87 | 4,845,314 | +0.29(+1.76%) |
Oct 27, 2016 | 17.02 | 17.06 | 16.52 | 16.58 | 7,447,953 | -0.36(-2.10%) |
Oct 26, 2016 | 16.79 | 17.12 | 16.74 | 16.94 | 4,451,010 | +0.01(+0.05%) |
Oct 25, 2016 | 17.34 | 17.38 | 16.91 | 16.93 | 7,269,691 | -0.47(-2.72%) |
Oct 24, 2016 | 17.50 | 17.62 | 17.32 | 17.40 | 6,443,562 | +0.03(+0.16%) |
Oct 21, 2016 | 17.35 | 17.48 | 17.33 | 17.37 | 6,434,126 | -0.13(-0.73%) |
Oct 20, 2016 | 17.77 | 18.27 | 17.03 | 17.50 | 12,333,020 | -0.62(-3.42%) |
Oct 19, 2016 | 18.07 | 18.22 | 17.98 | 18.12 | 4,948,136 | +0.06(+0.35%) |
Oct 18, 2016 | 17.88 | 18.10 | 17.73 | 18.06 | 3,923,346 | +0.37(+2.11%) |
Oct 17, 2016 | 17.68 | 17.89 | 17.63 | 17.68 | 3,647,254 | -0.03(-0.15%) |
Oct 14, 2016 | 17.79 | 17.93 | 17.64 | 17.71 | 5,044,581 | +0.03(+0.15%) |
Oct 13, 2016 | 17.87 | 17.91 | 17.63 | 17.68 | 3,887,779 | -0.32(-1.77%) |
Oct 12, 2016 | 17.94 | 18.14 | 17.89 | 18.00 | 4,831,445 | +0.06(+0.36%) |
Oct 11, 2016 | 18.09 | 18.16 | 17.78 | 17.94 | 5,573,930 | -0.23(-1.25%) |
Oct 10, 2016 | 18.29 | 18.48 | 18.17 | 18.17 | 2,961,939 | -0.01(-0.05%) |
Oct 07, 2016 | 18.58 | 18.69 | 18.13 | 18.18 | 4,245,215 | -0.36(-1.97%) |
Oct 06, 2016 | 18.59 | 18.64 | 18.41 | 18.54 | 4,565,169 | -0.10(-0.54%) |
Oct 05, 2016 | 18.42 | 18.83 | 18.39 | 18.64 | 4,997,520 | +0.33(+1.79%) |
Oct 04, 2016 | 18.23 | 18.46 | 18.21 | 18.31 | 5,252,096 | +0.05(+0.25%) |
Oct 03, 2016 | 18.17 | 18.38 | 18.06 | 18.27 | 3,382,112 | +0.00(+0.00%) |
Sep 30, 2016 | 18.16 | 18.30 | 17.96 | 18.27 | 3,971,112 | +0.21(+1.16%) |
Sep 29, 2016 | 18.36 | 18.44 | 17.99 | 18.06 | 3,888,512 | -0.30(-1.64%) |
Sep 28, 2016 | 18.15 | 18.38 | 18.09 | 18.36 | 4,150,032 | +0.23(+1.26%) |
Sep 27, 2016 | 18.05 | 18.24 | 17.97 | 18.13 | 3,865,093 | +0.11(+0.61%) |
Sep 26, 2016 | 17.95 | 18.10 | 17.89 | 18.02 | 4,030,812 | -0.04(-0.20%) |
Sep 23, 2016 | 18.06 | 18.22 | 17.98 | 18.06 | 4,298,606 | -0.05(-0.25%) |
Sep 22, 2016 | 17.82 | 18.16 | 17.74 | 18.10 | 6,147,582 | +0.41(+2.32%) |
Sep 21, 2016 | 17.58 | 17.73 | 17.37 | 17.69 | 5,776,072 | +0.11(+0.62%) |
Sep 20, 2016 | 17.90 | 17.94 | 17.41 | 17.58 | 6,984,141 | -0.53(-2.92%) |
Sep 19, 2016 | 17.99 | 18.46 | 17.96 | 18.11 | 4,834,337 | +0.27(+1.53%) |
Sep 16, 2016 | 17.99 | 18.08 | 17.70 | 17.84 | 4,915,009 | -0.30(-1.66%) |
Sep 15, 2016 | 18.03 | 18.23 | 17.93 | 18.14 | 2,933,892 | +0.10(+0.55%) |
Sep 14, 2016 | 17.97 | 18.14 | 17.83 | 18.04 | 6,031,779 | +0.05(+0.25%) |
Sep 13, 2016 | 18.23 | 18.37 | 17.74 | 17.99 | 6,320,779 | -0.34(-1.88%) |
Sep 12, 2016 | 18.04 | 18.39 | 17.97 | 18.34 | 6,477,771 | +0.15(+0.85%) |
Sep 09, 2016 | 18.79 | 18.79 | 17.99 | 18.19 | 6,003,934 | -0.76(-4.02%) |
Sep 08, 2016 | 19.12 | 19.13 | 18.92 | 18.95 | 3,214,148 | -0.18(-0.95%) |
Sep 07, 2016 | 18.88 | 19.18 | 18.88 | 19.13 | 3,095,688 | +0.22(+1.15%) |
Sep 06, 2016 | 18.97 | 19.13 | 18.82 | 18.91 | 5,327,410 | -0.04(-0.19%) |
Sep 02, 2016 | 19.25 | 18.95 | 18.95 | 18.95 | 5,107,789 | -0.20(-1.04%) |
Sep 01, 2016 | 19.42 | 19.56 | 19.09 | 19.15 | 4,896,201 | -0.25(-1.26%) |
Aug 31, 2016 | 19.38 | 19.47 | 19.22 | 19.39 | 3,086,986 | +0.01(+0.05%) |
Aug 30, 2016 | 19.26 | 19.41 | 19.22 | 19.38 | 3,162,926 | +0.16(+0.85%) |
Aug 29, 2016 | 19.20 | 19.41 | 19.20 | 19.22 | 4,307,576 | -0.01(-0.05%) |
Aug 26, 2016 | 19.57 | 19.72 | 19.09 | 19.23 | 3,728,228 | -0.34(-1.76%) |
Aug 25, 2016 | 19.53 | 19.68 | 19.43 | 19.57 | 2,067,114 | +0.00(+0.00%) |
Aug 24, 2016 | 19.85 | 19.95 | 19.55 | 19.57 | 5,197,115 | -0.33(-1.64%) |
Aug 23, 2016 | 19.49 | 19.98 | 19.35 | 19.90 | 7,993,569 | +0.55(+2.86%) |
Aug 22, 2016 | 19.21 | 19.37 | 19.14 | 19.35 | 2,708,655 | +0.12(+0.61%) |
Aug 19, 2016 | 19.11 | 19.30 | 19.10 | 19.23 | 2,593,507 | +0.05(+0.24%) |
Aug 18, 2016 | 19.16 | 19.29 | 19.09 | 19.18 | 3,954,878 | +0.06(+0.33%) |
Aug 17, 2016 | 19.35 | 19.39 | 18.91 | 19.12 | 4,558,571 | -0.26(-1.36%) |
Aug 16, 2016 | 19.43 | 19.62 | 19.27 | 19.38 | 3,552,887 | -0.05(-0.28%) |
Aug 15, 2016 | 19.24 | 19.53 | 19.17 | 19.44 | 5,232,455 | +0.25(+1.28%) |
Aug 12, 2016 | 19.41 | 19.49 | 19.05 | 19.19 | 2,869,966 | -0.22(-1.12%) |
Aug 11, 2016 | 19.36 | 19.48 | 19.21 | 19.41 | 2,546,057 | +0.15(+0.80%) |
Aug 10, 2016 | 19.37 | 19.41 | 19.16 | 19.26 | 3,551,034 | -0.06(-0.33%) |
Aug 09, 2016 | 19.26 | 19.42 | 19.23 | 19.32 | 4,150,801 | +0.03(+0.14%) |
Aug 08, 2016 | 19.56 | 19.64 | 19.24 | 19.29 | 5,823,612 | -0.25(-1.30%) |
Aug 05, 2016 | 19.16 | 19.60 | 19.16 | 19.55 | 8,762,274 | +0.45(+2.38%) |
Aug 04, 2016 | 19.12 | 19.20 | 18.82 | 19.09 | 6,139,738 | +0.03(+0.14%) |
Aug 03, 2016 | 18.97 | 19.22 | 18.97 | 19.07 | 4,976,780 | +0.05(+0.29%) |
Aug 02, 2016 | 19.37 | 19.46 | 18.95 | 19.01 | 5,776,843 | -0.44(-2.29%) |
Aug 01, 2016 | 19.19 | 19.51 | 19.06 | 19.46 | 5,998,501 | +0.24(+1.23%) |
Jul 29, 2016 | 19.71 | 19.82 | 19.12 | 19.22 | 12,941,527 | -0.49(-2.49%) |
Jul 28, 2016 | 19.96 | 20.05 | 19.64 | 19.71 | 10,069,017 | -0.35(-1.76%) |
Jul 27, 2016 | 20.12 | 20.33 | 19.95 | 20.06 | 5,177,498 | +0.01(+0.05%) |
Jul 26, 2016 | 19.91 | 20.20 | 19.69 | 20.05 | 8,918,905 | +0.15(+0.73%) |
Jul 25, 2016 | 20.23 | 20.33 | 19.73 | 19.91 | 10,771,140 | +0.08(+0.41%) |
Jul 22, 2016 | 19.77 | 20.01 | 19.42 | 19.83 | 10,505,427 | +0.31(+1.58%) |
Jul 21, 2016 | 19.08 | 19.76 | 18.74 | 19.52 | 14,729,706 | +0.99(+5.34%) |
Jul 20, 2016 | 18.50 | 18.61 | 18.44 | 18.53 | 4,773,939 | +0.05(+0.25%) |
Jul 19, 2016 | 18.59 | 18.64 | 18.40 | 18.48 | 3,068,531 | -0.08(-0.44%) |
Jul 18, 2016 | 18.54 | 18.60 | 18.43 | 18.57 | 2,267,794 | +0.08(+0.44%) |
Jul 15, 2016 | 18.57 | 18.63 | 18.29 | 18.48 | 2,572,658 | +0.00(+0.00%) |
Jul 14, 2016 | 18.64 | 18.74 | 18.47 | 18.48 | 2,445,991 | -0.05(-0.29%) |
Jul 13, 2016 | 18.61 | 18.74 | 18.43 | 18.54 | 2,379,530 | -0.05(-0.29%) |
Jul 12, 2016 | 18.63 | 18.72 | 18.48 | 18.59 | 2,992,082 | +0.07(+0.39%) |
Jul 11, 2016 | 18.61 | 18.74 | 18.50 | 18.52 | 3,388,614 | -0.06(-0.34%) |
Jul 08, 2016 | 18.30 | 18.76 | 18.12 | 18.58 | 4,467,487 | +0.46(+2.55%) |
Jul 07, 2016 | 17.85 | 18.19 | 17.80 | 18.12 | 5,264,010 | +0.28(+1.58%) |
Jul 06, 2016 | 17.41 | 17.84 | 17.31 | 17.84 | 4,687,261 | +0.35(+2.02%) |
Jul 05, 2016 | 17.62 | 17.63 | 17.28 | 17.49 | 8,876,469 | -0.19(-1.08%) |
Jul 01, 2016 | 17.70 | 17.68 | 17.68 | 17.68 | 3,982,005 | -0.01(-0.05%) |
Jun 30, 2016 | 17.31 | 17.70 | 17.20 | 17.69 | 5,403,234 | +0.44(+2.58%) |
Jun 29, 2016 | 17.02 | 17.37 | 16.96 | 17.24 | 5,968,457 | +0.40(+2.37%) |
Jun 28, 2016 | 16.57 | 16.96 | 16.52 | 16.84 | 3,991,738 | +0.50(+3.05%) |
Jun 27, 2016 | 16.53 | 16.56 | 16.07 | 16.34 | 7,028,678 | -0.35(-2.12%) |
Jun 24, 2016 | 16.65 | 17.12 | 16.63 | 16.70 | 10,102,366 | -0.69(-3.97%) |
Jun 23, 2016 | 17.40 | 17.41 | 17.19 | 17.39 | 5,495,155 | +0.26(+1.54%) |
Jun 22, 2016 | 17.32 | 17.41 | 17.11 | 17.12 | 3,986,683 | -0.21(-1.20%) |
Jun 21, 2016 | 17.50 | 17.58 | 17.07 | 17.33 | 7,242,666 | +0.01(+0.05%) |
Jun 20, 2016 | 17.50 | 17.63 | 17.31 | 17.32 | 4,397,438 | +0.04(+0.21%) |
Jun 17, 2016 | 16.91 | 17.39 | 16.87 | 17.29 | 4,189,009 | +0.34(+2.04%) |
Jun 16, 2016 | 16.89 | 16.97 | 16.78 | 16.94 | 2,270,454 | -0.05(-0.27%) |
Jun 15, 2016 | 16.91 | 17.23 | 16.84 | 16.99 | 2,808,495 | +0.12(+0.70%) |
Jun 14, 2016 | 17.05 | 17.19 | 16.77 | 16.87 | 2,795,600 | -0.22(-1.27%) |
Jun 13, 2016 | 17.35 | 17.55 | 17.07 | 17.09 | 4,052,674 | -0.35(-2.03%) |
Jun 10, 2016 | 17.58 | 17.64 | 17.38 | 17.44 | 3,944,956 | -0.33(-1.84%) |
Jun 09, 2016 | 17.79 | 17.86 | 17.69 | 17.77 | 3,371,551 | -0.11(-0.61%) |
Jun 08, 2016 | 17.66 | 17.97 | 17.56 | 17.88 | 6,013,593 | +0.30(+1.70%) |
Jun 07, 2016 | 16.96 | 17.95 | 16.90 | 17.58 | 12,926,531 | +0.69(+4.08%) |
Jun 06, 2016 | 17.02 | 17.06 | 16.82 | 16.89 | 6,531,239 | -0.08(-0.48%) |
Jun 03, 2016 | 17.06 | 17.06 | 16.61 | 16.97 | 2,674,931 | -0.09(-0.53%) |
Jun 02, 2016 | 16.95 | 17.10 | 16.85 | 17.06 | 9,960,910 | +0.02(+0.11%) |
Jun 01, 2016 | 16.94 | 17.07 | 16.72 | 17.04 | 3,261,727 | +0.10(+0.59%) |
May 31, 2016 | 17.06 | 17.07 | 16.88 | 16.94 | 3,845,313 | -0.09(-0.53%) |
May 27, 2016 | 17.01 | 17.03 | 17.03 | 17.03 | 2,928,945 | +0.00(+0.00%) |
May 26, 2016 | 16.90 | 17.09 | 16.83 | 17.03 | 3,636,192 | +0.14(+0.86%) |
May 25, 2016 | 17.01 | 17.19 | 16.87 | 16.89 | 3,644,562 | -0.03(-0.16%) |
May 24, 2016 | 16.43 | 17.03 | 16.23 | 16.91 | 7,337,897 | +0.82(+5.11%) |
May 23, 2016 | 16.27 | 16.39 | 16.07 | 16.09 | 3,389,513 | -0.22(-1.33%) |
May 20, 2016 | 16.14 | 16.36 | 16.06 | 16.31 | 3,716,544 | +0.24(+1.52%) |
May 19, 2016 | 16.14 | 16.28 | 15.88 | 16.07 | 3,704,509 | -0.22(-1.33%) |
May 18, 2016 | 16.37 | 16.62 | 16.19 | 16.28 | 5,411,977 | -0.13(-0.77%) |
May 17, 2016 | 16.41 | 16.63 | 16.31 | 16.41 | 3,654,385 | -0.04(-0.22%) |
May 16, 2016 | 16.27 | 16.49 | 16.26 | 16.45 | 2,370,326 | +0.21(+1.28%) |
May 13, 2016 | 16.36 | 16.58 | 16.21 | 16.24 | 4,199,277 | -0.19(-1.15%) |
May 12, 2016 | 16.47 | 16.54 | 16.33 | 16.43 | 3,516,047 | +0.04(+0.22%) |
May 11, 2016 | 16.43 | 16.58 | 16.29 | 16.39 | 5,366,921 | -0.08(-0.49%) |
May 10, 2016 | 16.58 | 16.62 | 16.38 | 16.47 | 5,354,572 | -0.04(-0.22%) |
May 09, 2016 | 16.45 | 16.68 | 16.40 | 16.51 | 2,691,348 | +0.05(+0.27%) |
May 06, 2016 | 16.36 | 16.66 | 16.28 | 16.46 | 4,993,531 | +0.04(+0.22%) |
May 05, 2016 | 16.60 | 16.68 | 16.32 | 16.43 | 5,308,788 | -0.10(-0.60%) |
May 04, 2016 | 16.26 | 16.58 | 16.17 | 16.53 | 9,307,772 | +0.09(+0.55%) |
May 03, 2016 | 16.53 | 16.64 | 16.26 | 16.44 | 7,798,653 | -0.22(-1.30%) |