Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 13.16 | 13.30 | 13.10 | 13.18 | 5,213,379 | -0.02(-0.15%) |
May 30, 2017 | 13.16 | 13.30 | 13.11 | 13.20 | 4,381,578 | -0.11(-0.80%) |
May 26, 2017 | 13.33 | 13.39 | 13.21 | 13.30 | 5,415,914 | +0.16(+1.25%) |
May 25, 2017 | 13.19 | 13.26 | 13.07 | 13.14 | 4,993,589 | -0.14(-1.02%) |
May 24, 2017 | 13.12 | 13.30 | 12.93 | 13.27 | 9,656,646 | +0.14(+1.03%) |
May 23, 2017 | 13.60 | 13.67 | 13.12 | 13.14 | 8,801,927 | -0.48(-3.56%) |
May 22, 2017 | 13.50 | 13.79 | 13.46 | 13.62 | 5,613,299 | +0.20(+1.52%) |
May 19, 2017 | 13.55 | 13.57 | 13.36 | 13.42 | 10,996,800 | -0.04(-0.29%) |
May 18, 2017 | 13.77 | 13.77 | 13.30 | 13.46 | 9,301,057 | -0.37(-2.66%) |
May 17, 2017 | 14.19 | 14.20 | 13.76 | 13.83 | 11,712,674 | -0.03(-0.21%) |
May 16, 2017 | 13.86 | 13.92 | 13.76 | 13.86 | 4,892,322 | +0.09(+0.63%) |
May 15, 2017 | 13.99 | 14.01 | 13.69 | 13.77 | 5,044,763 | -0.02(-0.14%) |
May 12, 2017 | 13.82 | 13.92 | 13.61 | 13.79 | 9,161,757 | +0.10(+0.71%) |
May 11, 2017 | 13.53 | 13.79 | 13.47 | 13.69 | 7,439,454 | +0.22(+1.66%) |
May 10, 2017 | 13.41 | 13.65 | 13.40 | 13.47 | 7,307,832 | +0.20(+1.54%) |
May 09, 2017 | 13.18 | 13.29 | 13.07 | 13.26 | 7,251,664 | -0.03(-0.22%) |
May 08, 2017 | 13.22 | 13.33 | 13.12 | 13.29 | 5,257,680 | +0.10(+0.74%) |
May 05, 2017 | 13.04 | 13.25 | 13.01 | 13.20 | 6,553,092 | +0.21(+1.64%) |
May 04, 2017 | 12.95 | 12.99 | 12.77 | 12.98 | 9,630,404 | -0.14(-1.03%) |
May 03, 2017 | 13.28 | 13.46 | 13.11 | 13.12 | 7,418,110 | -0.20(-1.53%) |
May 02, 2017 | 13.18 | 13.39 | 13.11 | 13.32 | 7,147,370 | +0.09(+0.66%) |
May 01, 2017 | 13.41 | 13.52 | 13.17 | 13.23 | 7,625,420 | -0.30(-2.22%) |
Apr 28, 2017 | 13.45 | 13.70 | 13.37 | 13.54 | 11,668,368 | +0.16(+1.16%) |
Apr 27, 2017 | 14.08 | 14.08 | 13.20 | 13.38 | 17,673,950 | -0.71(-5.02%) |
Apr 26, 2017 | 13.89 | 14.12 | 13.72 | 14.09 | 9,442,522 | +0.16(+1.18%) |
Apr 25, 2017 | 14.17 | 14.20 | 13.67 | 13.92 | 14,562,407 | -0.46(-3.17%) |
Apr 24, 2017 | 14.34 | 14.50 | 14.24 | 14.38 | 8,108,094 | -0.31(-2.11%) |
Apr 21, 2017 | 14.54 | 14.77 | 14.50 | 14.69 | 11,503,256 | +0.09(+0.60%) |
Apr 20, 2017 | 14.41 | 14.65 | 14.29 | 14.60 | 9,220,974 | +0.16(+1.07%) |
Apr 19, 2017 | 14.73 | 14.77 | 14.27 | 14.45 | 11,425,875 | -0.47(-3.12%) |
Apr 18, 2017 | 14.85 | 14.91 | 14.64 | 14.91 | 7,395,298 | +0.00(+0.00%) |
Apr 17, 2017 | 14.98 | 15.06 | 14.86 | 14.91 | 3,972,691 | -0.01(-0.07%) |
Apr 13, 2017 | 15.14 | 15.15 | 14.80 | 14.92 | 6,394,877 | -0.11(-0.71%) |
Apr 12, 2017 | 14.88 | 15.06 | 14.77 | 15.03 | 6,335,534 | +0.16(+1.11%) |
Apr 11, 2017 | 14.67 | 15.09 | 14.59 | 14.86 | 9,970,789 | +0.40(+2.75%) |
Apr 10, 2017 | 14.29 | 14.50 | 14.11 | 14.47 | 5,131,315 | +0.16(+1.15%) |
Apr 07, 2017 | 14.63 | 14.66 | 14.12 | 14.30 | 7,652,217 | -0.06(-0.41%) |
Apr 06, 2017 | 14.40 | 14.42 | 14.19 | 14.36 | 5,912,332 | -0.04(-0.27%) |
Apr 05, 2017 | 14.27 | 14.51 | 14.17 | 14.40 | 7,038,269 | -0.04(-0.27%) |
Apr 04, 2017 | 14.45 | 14.47 | 14.27 | 14.44 | 5,160,183 | +0.07(+0.47%) |
Apr 03, 2017 | 14.17 | 14.37 | 14.02 | 14.37 | 6,903,472 | +0.22(+1.58%) |
Mar 31, 2017 | 14.22 | 14.36 | 14.10 | 14.15 | 8,321,957 | -0.07(-0.48%) |
Mar 30, 2017 | 14.37 | 14.44 | 14.13 | 14.21 | 8,160,768 | -0.24(-1.68%) |
Mar 29, 2017 | 14.48 | 14.50 | 14.23 | 14.46 | 12,206,325 | -0.03(-0.20%) |
Mar 28, 2017 | 15.35 | 15.53 | 14.37 | 14.49 | 21,221,816 | -1.08(-6.92%) |
Mar 27, 2017 | 15.77 | 15.88 | 15.53 | 15.56 | 8,398,177 | +0.20(+1.33%) |
Mar 24, 2017 | 15.30 | 15.48 | 15.26 | 15.36 | 4,534,481 | -0.07(-0.44%) |
Mar 23, 2017 | 15.49 | 15.61 | 15.19 | 15.43 | 10,856,983 | -0.05(-0.31%) |
Mar 22, 2017 | 15.45 | 15.71 | 15.35 | 15.47 | 8,159,244 | +0.12(+0.76%) |
Mar 21, 2017 | 15.05 | 15.41 | 15.01 | 15.36 | 10,535,383 | +0.38(+2.52%) |
Mar 20, 2017 | 14.89 | 15.00 | 14.75 | 14.98 | 4,785,775 | +0.13(+0.85%) |
Mar 17, 2017 | 14.90 | 15.12 | 14.78 | 14.85 | 8,377,070 | -0.02(-0.13%) |
Mar 16, 2017 | 15.34 | 15.48 | 14.84 | 14.87 | 9,507,273 | -0.11(-0.71%) |
Mar 15, 2017 | 14.22 | 15.01 | 14.04 | 14.98 | 13,478,149 | +0.86(+6.11%) |
Mar 14, 2017 | 14.35 | 14.68 | 14.02 | 14.12 | 9,269,448 | -0.25(-1.71%) |
Mar 13, 2017 | 14.44 | 14.46 | 14.17 | 14.36 | 8,353,664 | +0.04(+0.27%) |
Mar 10, 2017 | 14.16 | 14.41 | 14.04 | 14.32 | 6,679,513 | +0.23(+1.65%) |
Mar 09, 2017 | 14.16 | 14.30 | 14.07 | 14.09 | 4,646,449 | -0.08(-0.55%) |
Mar 08, 2017 | 14.09 | 14.30 | 14.03 | 14.17 | 8,929,448 | -0.07(-0.48%) |
Mar 07, 2017 | 14.34 | 14.41 | 14.11 | 14.24 | 7,993,605 | -0.26(-1.80%) |
Mar 06, 2017 | 14.57 | 14.63 | 14.20 | 14.50 | 9,319,297 | -0.12(-0.79%) |
Mar 03, 2017 | 14.58 | 14.73 | 14.30 | 14.61 | 10,086,610 | +0.09(+0.60%) |
Mar 02, 2017 | 14.84 | 14.99 | 14.51 | 14.53 | 11,349,302 | -0.58(-3.84%) |
Mar 01, 2017 | 15.08 | 15.27 | 14.82 | 15.11 | 15,117,163 | -0.31(-2.01%) |
Feb 28, 2017 | 15.55 | 15.74 | 15.29 | 15.42 | 11,223,171 | -0.07(-0.44%) |
Feb 27, 2017 | 16.05 | 16.56 | 15.45 | 15.48 | 10,458,936 | -0.53(-3.32%) |
Feb 24, 2017 | 16.47 | 16.50 | 16.01 | 16.02 | 6,462,373 | -0.24(-1.49%) |
Feb 23, 2017 | 16.62 | 16.69 | 16.24 | 16.26 | 7,047,068 | -0.07(-0.41%) |
Feb 22, 2017 | 16.42 | 16.50 | 15.98 | 16.32 | 7,797,895 | -0.19(-1.17%) |
Feb 21, 2017 | 16.54 | 16.70 | 16.28 | 16.52 | 7,384,931 | -0.29(-1.72%) |
Feb 17, 2017 | 16.81 | 16.81 | 16.81 | 0 | -0.27(-1.58%) | |
Feb 16, 2017 | 16.27 | 17.27 | 16.21 | 17.08 | 16,858,798 | +0.98(+6.06%) |
Feb 15, 2017 | 15.90 | 16.31 | 15.73 | 16.10 | 7,255,937 | +0.04(+0.24%) |
Feb 14, 2017 | 16.37 | 16.39 | 15.88 | 16.06 | 7,852,454 | -0.14(-0.84%) |
Feb 13, 2017 | 16.28 | 16.29 | 16.10 | 16.20 | 5,369,868 | -0.23(-1.41%) |
Feb 10, 2017 | 16.04 | 16.45 | 15.93 | 16.43 | 6,636,447 | +0.16(+1.01%) |
Feb 09, 2017 | 16.37 | 16.48 | 16.09 | 16.27 | 6,563,042 | -0.11(-0.65%) |
Feb 08, 2017 | 16.27 | 16.45 | 16.20 | 16.37 | 7,040,844 | +0.21(+1.32%) |
Feb 07, 2017 | 16.00 | 16.34 | 15.87 | 16.16 | 7,884,285 | -0.10(-0.59%) |
Feb 06, 2017 | 15.92 | 16.26 | 15.74 | 16.26 | 7,705,480 | +0.52(+3.32%) |
Feb 03, 2017 | 15.71 | 16.01 | 15.60 | 15.73 | 7,090,289 | -0.12(-0.73%) |
Feb 02, 2017 | 15.83 | 15.95 | 15.69 | 15.85 | 7,128,360 | +0.43(+2.76%) |
Feb 01, 2017 | 15.45 | 15.49 | 15.19 | 15.43 | 10,585,324 | -0.20(-1.30%) |
Jan 31, 2017 | 15.60 | 15.85 | 15.46 | 15.63 | 9,982,700 | +0.37(+2.41%) |
Jan 30, 2017 | 15.38 | 15.44 | 15.11 | 15.26 | 8,356,145 | +0.03(+0.19%) |
Jan 27, 2017 | 15.05 | 15.24 | 15.01 | 15.23 | 5,095,852 | +0.14(+0.90%) |
Jan 26, 2017 | 15.13 | 15.25 | 14.99 | 15.10 | 7,408,738 | -0.39(-2.50%) |
Jan 25, 2017 | 15.15 | 15.51 | 15.11 | 15.48 | 8,665,845 | -0.02(-0.12%) |
Jan 24, 2017 | 15.27 | 15.81 | 15.18 | 15.50 | 13,961,549 | +0.27(+1.78%) |
Jan 23, 2017 | 15.11 | 15.27 | 14.89 | 15.23 | 8,825,198 | +0.37(+2.47%) |
Jan 20, 2017 | 14.62 | 15.10 | 14.60 | 14.87 | 9,075,678 | +0.28(+1.92%) |
Jan 19, 2017 | 14.58 | 14.69 | 14.33 | 14.58 | 10,298,366 | -0.21(-1.44%) |
Jan 18, 2017 | 14.57 | 15.07 | 14.54 | 14.80 | 15,022,263 | +0.15(+1.06%) |
Jan 17, 2017 | 14.56 | 14.72 | 14.32 | 14.64 | 12,932,165 | +0.53(+3.77%) |
Jan 13, 2017 | 14.11 | 14.11 | 14.11 | 0 | -0.01(-0.07%) | |
Jan 12, 2017 | 14.33 | 14.44 | 14.00 | 14.12 | 9,728,870 | +0.14(+0.97%) |
Jan 11, 2017 | 13.89 | 14.11 | 13.61 | 13.99 | 8,878,339 | +0.02(+0.14%) |
Jan 10, 2017 | 14.19 | 14.28 | 13.86 | 13.97 | 6,517,289 | -0.01(-0.07%) |
Jan 09, 2017 | 14.39 | 14.39 | 13.89 | 13.98 | 7,751,125 | -0.15(-1.09%) |
Jan 06, 2017 | 14.26 | 14.48 | 13.87 | 14.13 | 9,185,059 | -0.31(-2.14%) |
Jan 05, 2017 | 14.02 | 14.62 | 14.00 | 14.44 | 12,886,751 | +0.66(+4.77%) |
Jan 04, 2017 | 13.73 | 13.87 | 13.60 | 13.78 | 9,097,924 | +0.20(+1.49%) |
Jan 03, 2017 | 13.19 | 13.70 | 13.19 | 13.58 | 11,136,604 | +0.43(+3.31%) |
Dec 30, 2016 | 13.14 | 13.14 | 13.14 | 0 | -0.26(-1.95%) | |
Dec 29, 2016 | 12.90 | 13.46 | 12.84 | 13.41 | 13,067,323 | +0.69(+5.39%) |
Dec 28, 2016 | 12.39 | 12.77 | 12.37 | 12.72 | 6,804,783 | +0.29(+2.33%) |
Dec 27, 2016 | 12.30 | 12.54 | 12.27 | 12.43 | 5,641,412 | +0.25(+2.06%) |
Dec 23, 2016 | 12.18 | 12.18 | 12.18 | 0 | +0.23(+1.94%) | |
Dec 22, 2016 | 11.85 | 12.11 | 11.81 | 11.95 | 6,996,598 | -0.06(-0.48%) |
Dec 21, 2016 | 12.00 | 12.06 | 11.86 | 12.00 | 8,497,098 | +0.10(+0.81%) |
Dec 20, 2016 | 11.69 | 11.94 | 11.61 | 11.91 | 7,330,131 | -0.05(-0.40%) |
Dec 19, 2016 | 11.99 | 12.10 | 11.69 | 11.96 | 11,078,630 | -0.15(-1.28%) |
Dec 16, 2016 | 11.90 | 12.13 | 11.72 | 12.11 | 16,431,341 | +0.33(+2.79%) |
Dec 15, 2016 | 11.67 | 11.88 | 11.51 | 11.78 | 14,951,962 | -0.22(-1.85%) |
Dec 14, 2016 | 12.94 | 13.13 | 11.98 | 12.00 | 15,226,562 | -0.80(-6.26%) |
Dec 13, 2016 | 12.75 | 12.85 | 12.49 | 12.81 | 9,018,843 | +0.13(+1.04%) |
Dec 12, 2016 | 12.78 | 13.03 | 12.65 | 12.67 | 9,998,166 | -0.04(-0.30%) |
Dec 09, 2016 | 12.91 | 12.98 | 12.56 | 12.71 | 8,247,481 | -0.32(-2.44%) |
Dec 08, 2016 | 12.98 | 13.07 | 12.89 | 13.03 | 5,034,374 | +0.04(+0.30%) |
Dec 07, 2016 | 13.05 | 13.20 | 12.90 | 12.99 | 6,569,214 | +0.12(+0.90%) |
Dec 06, 2016 | 13.02 | 13.20 | 12.82 | 12.88 | 6,089,248 | -0.12(-0.89%) |
Dec 05, 2016 | 12.90 | 13.27 | 12.66 | 12.99 | 9,108,385 | -0.07(-0.52%) |
Dec 02, 2016 | 12.94 | 13.16 | 12.83 | 13.06 | 9,003,669 | +0.33(+2.57%) |
Dec 01, 2016 | 12.55 | 12.98 | 12.38 | 12.73 | 8,448,363 | +0.03(+0.23%) |
Nov 30, 2016 | 12.76 | 12.81 | 12.39 | 12.70 | 9,549,146 | -0.24(-1.86%) |
Nov 29, 2016 | 12.73 | 12.96 | 12.65 | 12.94 | 5,908,751 | -0.10(-0.74%) |
Nov 28, 2016 | 12.78 | 13.10 | 12.59 | 13.04 | 8,213,163 | +0.51(+4.07%) |
Nov 25, 2016 | 12.56 | 12.75 | 12.49 | 12.53 | 4,256,670 | +0.10(+0.77%) |
Nov 23, 2016 | 12.43 | 12.43 | 12.43 | 0 | -0.57(-4.37%) | |
Nov 22, 2016 | 13.24 | 13.24 | 12.71 | 13.00 | 6,834,882 | -0.07(-0.52%) |
Nov 21, 2016 | 13.09 | 13.26 | 12.95 | 13.07 | 8,116,883 | +0.24(+1.88%) |
Nov 18, 2016 | 12.76 | 12.91 | 12.52 | 12.83 | 8,842,712 | -0.09(-0.67%) |
Nov 17, 2016 | 13.24 | 13.47 | 12.71 | 12.91 | 9,688,413 | -0.31(-2.33%) |
Nov 16, 2016 | 13.33 | 13.44 | 12.91 | 13.22 | 6,850,839 | -0.11(-0.79%) |
Nov 15, 2016 | 12.89 | 13.38 | 12.76 | 13.33 | 10,586,538 | +0.47(+3.67%) |
Nov 14, 2016 | 12.48 | 13.04 | 12.22 | 12.86 | 16,937,212 | +0.20(+1.60%) |
Nov 11, 2016 | 13.36 | 13.43 | 12.54 | 12.65 | 17,301,984 | -0.79(-5.87%) |
Nov 10, 2016 | 14.35 | 14.35 | 13.36 | 13.44 | 16,584,642 | -1.02(-7.06%) |
Nov 09, 2016 | 15.05 | 15.11 | 14.23 | 14.47 | 13,166,163 | +0.26(+1.83%) |
Nov 08, 2016 | 14.23 | 14.45 | 13.99 | 14.21 | 7,051,600 | +0.03(+0.20%) |
Nov 07, 2016 | 14.33 | 14.34 | 13.97 | 14.18 | 7,287,236 | -0.56(-3.79%) |
Nov 04, 2016 | 14.66 | 14.78 | 14.53 | 14.74 | 5,739,867 | +0.06(+0.39%) |
Nov 03, 2016 | 14.71 | 15.07 | 14.59 | 14.68 | 7,589,540 | -0.10(-0.65%) |
Nov 02, 2016 | 15.22 | 15.54 | 14.58 | 14.77 | 10,863,903 | -0.18(-1.22%) |
Nov 01, 2016 | 14.97 | 15.24 | 14.81 | 14.96 | 9,356,257 | +0.32(+2.17%) |
Oct 31, 2016 | 14.31 | 14.64 | 14.18 | 14.64 | 6,592,544 | +0.37(+2.56%) |
Oct 28, 2016 | 14.10 | 14.53 | 14.03 | 14.27 | 8,324,667 | +0.06(+0.41%) |
Oct 27, 2016 | 14.70 | 14.90 | 14.19 | 14.22 | 9,420,792 | -0.54(-3.66%) |
Oct 26, 2016 | 15.00 | 15.18 | 14.62 | 14.75 | 6,012,647 | -0.26(-1.73%) |
Oct 25, 2016 | 14.86 | 15.20 | 14.70 | 15.01 | 7,683,758 | +0.29(+1.96%) |
Oct 24, 2016 | 15.08 | 15.10 | 14.51 | 14.73 | 8,936,339 | -0.21(-1.42%) |
Oct 21, 2016 | 14.74 | 15.01 | 14.73 | 14.94 | 6,070,370 | +0.11(+0.71%) |
Oct 20, 2016 | 14.87 | 14.91 | 14.72 | 14.83 | 6,837,618 | +0.08(+0.52%) |
Oct 19, 2016 | 14.65 | 14.82 | 14.50 | 14.75 | 9,874,351 | +0.44(+3.10%) |
Oct 18, 2016 | 14.36 | 14.37 | 13.95 | 14.31 | 6,962,608 | +0.31(+2.20%) |
Oct 17, 2016 | 13.86 | 14.14 | 13.81 | 14.00 | 4,712,600 | +0.22(+1.61%) |
Oct 14, 2016 | 13.97 | 14.09 | 13.72 | 13.78 | 6,009,596 | -0.33(-2.32%) |
Oct 13, 2016 | 13.92 | 14.50 | 13.76 | 14.11 | 7,948,187 | +0.30(+2.16%) |
Oct 12, 2016 | 13.66 | 13.96 | 13.49 | 13.81 | 7,148,538 | +0.34(+2.50%) |
Oct 11, 2016 | 13.55 | 13.69 | 13.35 | 13.47 | 7,431,887 | -0.16(-1.20%) |
Oct 10, 2016 | 13.74 | 13.82 | 13.51 | 13.64 | 5,312,837 | +0.06(+0.43%) |
Oct 07, 2016 | 13.91 | 13.97 | 13.41 | 13.58 | 8,496,458 | -0.02(-0.14%) |
Oct 06, 2016 | 13.58 | 13.89 | 13.49 | 13.60 | 9,572,710 | -0.32(-2.28%) |
Oct 05, 2016 | 14.06 | 14.24 | 13.60 | 13.92 | 12,632,810 | +0.04(+0.28%) |
Oct 04, 2016 | 14.62 | 14.69 | 13.82 | 13.88 | 16,006,516 | -1.32(-8.68%) |
Oct 03, 2016 | 15.89 | 16.03 | 15.01 | 15.20 | 9,336,318 | -0.71(-4.48%) |
Sep 30, 2016 | 16.27 | 16.35 | 15.87 | 15.91 | 6,319,789 | -0.13(-0.78%) |
Sep 29, 2016 | 15.81 | 16.15 | 15.73 | 16.04 | 6,477,856 | +0.06(+0.36%) |
Sep 28, 2016 | 15.65 | 16.02 | 15.30 | 15.98 | 9,045,686 | +0.31(+1.97%) |
Sep 27, 2016 | 15.64 | 15.81 | 15.49 | 15.67 | 6,370,792 | -0.15(-0.97%) |
Sep 26, 2016 | 16.08 | 16.27 | 15.79 | 15.82 | 6,134,904 | -0.22(-1.38%) |
Sep 23, 2016 | 16.39 | 16.44 | 15.88 | 16.04 | 5,744,604 | -0.41(-2.52%) |
Sep 22, 2016 | 16.42 | 16.67 | 16.32 | 16.46 | 9,803,101 | +0.25(+1.54%) |
Sep 21, 2016 | 15.43 | 16.25 | 15.37 | 16.21 | 13,369,124 | +1.06(+6.99%) |
Sep 20, 2016 | 15.09 | 15.30 | 14.95 | 15.15 | 6,813,957 | +0.04(+0.25%) |
Sep 19, 2016 | 15.21 | 15.29 | 14.93 | 15.11 | 6,038,412 | +0.12(+0.77%) |
Sep 16, 2016 | 15.08 | 15.18 | 14.67 | 15.00 | 12,513,663 | -0.22(-1.46%) |
Sep 15, 2016 | 15.11 | 15.45 | 14.87 | 15.22 | 6,842,337 | +0.04(+0.25%) |
Sep 14, 2016 | 15.43 | 15.43 | 15.00 | 15.18 | 8,572,969 | +0.02(+0.13%) |
Sep 13, 2016 | 15.56 | 15.59 | 14.95 | 15.16 | 11,807,363 | -0.62(-3.93%) |
Sep 12, 2016 | 15.07 | 15.91 | 14.97 | 15.78 | 10,833,920 | +0.49(+3.20%) |
Sep 09, 2016 | 15.65 | 15.65 | 15.23 | 15.29 | 8,707,717 | -0.59(-3.69%) |
Sep 08, 2016 | 16.08 | 16.20 | 15.78 | 15.87 | 6,474,493 | -0.12(-0.78%) |
Sep 07, 2016 | 16.09 | 16.12 | 15.70 | 16.00 | 8,910,346 | -0.12(-0.71%) |
Sep 06, 2016 | 15.76 | 16.15 | 15.48 | 16.11 | 10,629,831 | +0.73(+4.74%) |
Sep 02, 2016 | 15.42 | 15.39 | 15.39 | 15.39 | 10,393,641 | +0.39(+2.63%) |
Sep 01, 2016 | 14.52 | 15.09 | 14.44 | 14.99 | 10,235,752 | +0.36(+2.43%) |
Aug 31, 2016 | 14.71 | 14.91 | 14.56 | 14.64 | 14,501,082 | -0.22(-1.49%) |
Aug 30, 2016 | 15.53 | 15.55 | 14.73 | 14.86 | 11,530,532 | -0.82(-5.21%) |
Aug 29, 2016 | 15.25 | 15.84 | 15.22 | 15.67 | 7,892,163 | +0.36(+2.32%) |
Aug 26, 2016 | 15.64 | 15.98 | 15.14 | 15.32 | 14,378,739 | -0.11(-0.69%) |
Aug 25, 2016 | 15.33 | 15.80 | 15.11 | 15.42 | 10,282,629 | +0.01(+0.06%) |
Aug 24, 2016 | 16.92 | 16.92 | 15.14 | 15.41 | 22,367,992 | -1.58(-9.27%) |
Aug 23, 2016 | 17.33 | 17.35 | 16.94 | 16.99 | 6,683,003 | -0.24(-1.39%) |
Aug 22, 2016 | 17.30 | 17.32 | 17.06 | 17.23 | 6,483,848 | -0.37(-2.13%) |
Aug 19, 2016 | 17.60 | 17.77 | 17.45 | 17.60 | 9,967,603 | -0.36(-1.98%) |
Aug 18, 2016 | 17.91 | 18.06 | 17.75 | 17.96 | 5,330,229 | +0.19(+1.08%) |
Aug 17, 2016 | 17.92 | 17.94 | 17.35 | 17.77 | 9,346,998 | -0.32(-1.75%) |
Aug 16, 2016 | 18.17 | 18.25 | 18.00 | 18.08 | 4,523,101 | -0.01(-0.05%) |
Aug 15, 2016 | 18.16 | 18.34 | 18.01 | 18.09 | 4,125,958 | -0.04(-0.21%) |
Aug 12, 2016 | 18.57 | 18.57 | 17.99 | 18.13 | 5,386,946 | -0.08(-0.42%) |
Aug 11, 2016 | 18.25 | 18.58 | 18.10 | 18.21 | 8,279,167 | +0.00(+0.00%) |
Aug 10, 2016 | 17.89 | 18.26 | 17.86 | 18.21 | 10,025,189 | +0.82(+4.69%) |
Aug 09, 2016 | 17.17 | 17.44 | 17.09 | 17.39 | 7,158,450 | +0.43(+2.55%) |
Aug 08, 2016 | 16.73 | 17.20 | 16.72 | 16.96 | 5,410,085 | +0.19(+1.15%) |
Aug 05, 2016 | 16.98 | 17.04 | 16.64 | 16.77 | 8,570,507 | -0.55(-3.16%) |
Aug 04, 2016 | 17.43 | 17.45 | 17.28 | 17.32 | 6,425,276 | -0.05(-0.28%) |
Aug 03, 2016 | 17.32 | 17.47 | 17.01 | 17.36 | 5,595,254 | -0.02(-0.11%) |
Aug 02, 2016 | 17.47 | 17.56 | 17.29 | 17.38 | 8,609,335 | +0.02(+0.11%) |
Aug 01, 2016 | 17.18 | 17.39 | 17.05 | 17.36 | 5,883,149 | +0.19(+1.12%) |
Jul 29, 2016 | 17.34 | 17.34 | 17.00 | 17.17 | 11,599,211 | +0.14(+0.85%) |
Jul 28, 2016 | 17.98 | 17.98 | 16.83 | 17.03 | 20,901,634 | -1.08(-5.94%) |
Jul 27, 2016 | 17.77 | 18.25 | 17.34 | 18.10 | 9,729,433 | +0.53(+3.01%) |
Jul 26, 2016 | 17.52 | 17.69 | 17.35 | 17.57 | 5,563,537 | +0.28(+1.61%) |
Jul 25, 2016 | 17.35 | 17.39 | 16.96 | 17.30 | 10,994,095 | -0.29(-1.64%) |
Jul 22, 2016 | 17.27 | 17.69 | 17.23 | 17.58 | 6,279,986 | +0.16(+0.94%) |
Jul 21, 2016 | 17.32 | 17.57 | 17.22 | 17.42 | 6,662,282 | +0.16(+0.95%) |
Jul 20, 2016 | 17.93 | 17.96 | 17.16 | 17.26 | 11,004,583 | -1.05(-5.72%) |
Jul 19, 2016 | 18.58 | 18.63 | 18.23 | 18.30 | 5,736,028 | -0.35(-1.85%) |
Jul 18, 2016 | 18.45 | 18.65 | 18.39 | 18.65 | 4,522,498 | +0.12(+0.67%) |
Jul 15, 2016 | 18.47 | 18.60 | 18.47 | 18.53 | 5,115,453 | -0.15(-0.82%) |
Jul 14, 2016 | 18.31 | 18.70 | 18.18 | 18.68 | 7,022,155 | -0.03(-0.15%) |
Jul 13, 2016 | 18.87 | 19.13 | 18.68 | 18.71 | 8,680,196 | +0.02(+0.10%) |
Jul 12, 2016 | 19.11 | 19.34 | 18.65 | 18.69 | 8,765,617 | -0.56(-2.89%) |
Jul 11, 2016 | 18.93 | 19.29 | 18.81 | 19.25 | 6,190,847 | +0.11(+0.55%) |
Jul 08, 2016 | 18.78 | 19.27 | 18.86 | 19.14 | 7,470,093 | +0.28(+1.48%) |
Jul 07, 2016 | 19.09 | 19.30 | 18.76 | 18.86 | 9,445,671 | -0.44(-2.29%) |
Jul 06, 2016 | 19.50 | 19.57 | 19.14 | 19.30 | 10,146,756 | +0.12(+0.60%) |
Jul 05, 2016 | 19.26 | 19.40 | 18.76 | 19.19 | 9,070,047 | +0.29(+1.52%) |
Jul 01, 2016 | 18.82 | 18.90 | 18.90 | 18.90 | 7,793,799 | +0.53(+2.88%) |
Jun 30, 2016 | 18.21 | 18.53 | 17.97 | 18.37 | 7,864,712 | +0.33(+1.81%) |
Jun 29, 2016 | 17.88 | 18.19 | 17.81 | 18.05 | 7,389,056 | +0.42(+2.40%) |
Jun 28, 2016 | 17.36 | 17.87 | 17.24 | 17.62 | 8,274,427 | -0.05(-0.27%) |
Jun 27, 2016 | 17.84 | 18.06 | 17.32 | 17.67 | 14,325,127 | +0.02(+0.11%) |
Jun 24, 2016 | 18.03 | 18.26 | 17.37 | 17.65 | 20,178,484 | +0.75(+4.43%) |
Jun 23, 2016 | 17.22 | 17.30 | 16.87 | 16.90 | 7,414,697 | -0.43(-2.49%) |
Jun 22, 2016 | 17.00 | 17.38 | 16.72 | 17.33 | 9,267,034 | +0.51(+3.03%) |
Jun 21, 2016 | 16.78 | 17.03 | 16.73 | 16.83 | 6,864,515 | -0.24(-1.41%) |
Jun 20, 2016 | 16.79 | 17.13 | 16.67 | 17.07 | 8,271,400 | -0.11(-0.61%) |
Jun 17, 2016 | 17.38 | 17.42 | 16.86 | 17.17 | 22,289,304 | +0.22(+1.30%) |
Jun 16, 2016 | 18.07 | 18.18 | 16.88 | 16.95 | 14,289,065 | -0.54(-3.08%) |
Jun 15, 2016 | 17.08 | 17.71 | 16.90 | 17.49 | 11,859,071 | +0.46(+2.71%) |
Jun 14, 2016 | 17.38 | 17.43 | 16.82 | 17.03 | 9,877,076 | -0.26(-1.52%) |
Jun 13, 2016 | 17.66 | 17.77 | 17.10 | 17.29 | 8,972,834 | -0.01(-0.06%) |
Jun 10, 2016 | 18.00 | 18.20 | 17.27 | 17.30 | 12,268,022 | -0.59(-3.32%) |
Jun 09, 2016 | 17.55 | 17.94 | 17.39 | 17.89 | 10,589,766 | +0.27(+1.52%) |
Jun 08, 2016 | 18.01 | 18.06 | 17.60 | 17.63 | 10,677,594 | +0.34(+1.94%) |
Jun 07, 2016 | 17.26 | 17.43 | 17.17 | 17.29 | 5,974,061 | -0.12(-0.72%) |
Jun 06, 2016 | 17.58 | 17.64 | 17.10 | 17.41 | 8,941,313 | -0.08(-0.44%) |
Jun 03, 2016 | 17.14 | 17.53 | 17.09 | 17.49 | 15,276,720 | +1.25(+7.73%) |
Jun 02, 2016 | 16.05 | 16.44 | 15.89 | 16.24 | 9,479,043 | +0.11(+0.71%) |