Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 20.35 | 20.36 | 20.04 | 20.17 | 133,544,904 | -0.17(-0.85%) |
May 30, 2017 | 20.43 | 20.45 | 20.30 | 20.35 | 53,687,072 | -0.14(-0.68%) |
May 26, 2017 | 20.44 | 20.55 | 20.44 | 20.49 | 49,097,576 | -0.01(-0.04%) |
May 25, 2017 | 20.50 | 20.59 | 20.44 | 20.49 | 56,889,124 | +0.03(+0.17%) |
May 24, 2017 | 20.49 | 20.51 | 20.37 | 20.46 | 69,154,072 | -0.01(-0.04%) |
May 23, 2017 | 20.33 | 20.53 | 20.23 | 20.47 | 75,571,320 | +0.16(+0.77%) |
May 22, 2017 | 20.37 | 20.37 | 20.17 | 20.31 | 91,254,640 | +0.05(+0.26%) |
May 19, 2017 | 20.12 | 20.37 | 20.11 | 20.26 | 80,414,984 | +0.17(+0.86%) |
May 18, 2017 | 19.98 | 20.21 | 19.96 | 20.09 | 117,150,912 | +0.08(+0.39%) |
May 17, 2017 | 20.23 | 20.38 | 19.93 | 20.01 | 162,718,288 | -0.65(-3.15%) |
May 16, 2017 | 20.64 | 20.68 | 20.54 | 20.66 | 59,358,488 | +0.06(+0.29%) |
May 15, 2017 | 20.49 | 20.64 | 20.48 | 20.60 | 60,149,620 | +0.16(+0.76%) |
May 12, 2017 | 20.43 | 20.45 | 20.33 | 20.44 | 64,293,572 | -0.09(-0.42%) |
May 11, 2017 | 20.58 | 20.62 | 20.36 | 20.53 | 89,048,232 | -0.13(-0.63%) |
May 10, 2017 | 20.56 | 20.66 | 20.52 | 20.66 | 58,998,488 | +0.07(+0.34%) |
May 09, 2017 | 20.72 | 20.79 | 20.52 | 20.59 | 75,757,016 | -0.08(-0.38%) |
May 08, 2017 | 20.71 | 20.75 | 20.63 | 20.67 | 52,890,748 | -0.02(-0.08%) |
May 05, 2017 | 20.78 | 20.79 | 20.62 | 20.69 | 54,029,900 | -0.03(-0.17%) |
May 04, 2017 | 20.82 | 20.89 | 20.63 | 20.72 | 74,313,384 | +0.03(+0.17%) |
May 03, 2017 | 20.45 | 20.69 | 20.43 | 20.69 | 90,000,736 | +0.16(+0.80%) |
May 02, 2017 | 20.55 | 20.57 | 20.41 | 20.52 | 88,175,336 | -0.03(-0.13%) |
May 01, 2017 | 20.52 | 20.65 | 20.43 | 20.55 | 79,618,592 | +0.13(+0.64%) |
Apr 28, 2017 | 20.63 | 20.64 | 20.42 | 20.42 | 73,864,608 | -0.20(-0.97%) |
Apr 27, 2017 | 20.76 | 20.76 | 20.49 | 20.62 | 79,370,976 | -0.10(-0.46%) |
Apr 26, 2017 | 20.70 | 20.90 | 20.67 | 20.71 | 82,622,672 | -0.02(-0.08%) |
Apr 25, 2017 | 20.73 | 20.83 | 20.70 | 20.73 | 81,855,120 | +0.18(+0.89%) |
Apr 24, 2017 | 20.56 | 20.66 | 20.47 | 20.55 | 113,831,008 | +0.45(+2.25%) |
Apr 21, 2017 | 20.25 | 20.33 | 20.09 | 20.10 | 109,111,264 | -0.21(-1.03%) |
Apr 20, 2017 | 20.11 | 20.35 | 20.04 | 20.30 | 98,787,168 | +0.34(+1.69%) |
Apr 19, 2017 | 20.16 | 20.23 | 19.94 | 19.97 | 64,056,864 | -0.06(-0.30%) |
Apr 18, 2017 | 20.08 | 20.17 | 19.90 | 20.03 | 86,307,272 | -0.19(-0.94%) |
Apr 17, 2017 | 19.92 | 20.23 | 19.86 | 20.22 | 99,896,264 | +0.35(+1.75%) |
Apr 13, 2017 | 20.05 | 20.27 | 19.87 | 19.87 | 138,481,104 | -0.26(-1.29%) |
Apr 12, 2017 | 20.27 | 20.29 | 20.08 | 20.13 | 85,304,368 | -0.16(-0.81%) |
Apr 11, 2017 | 20.25 | 20.33 | 20.09 | 20.30 | 96,577,952 | -0.06(-0.30%) |
Apr 10, 2017 | 20.41 | 20.54 | 20.29 | 20.36 | 69,643,144 | -0.05(-0.26%) |
Apr 07, 2017 | 20.34 | 20.55 | 20.30 | 20.41 | 70,907,072 | -0.09(-0.42%) |
Apr 06, 2017 | 20.35 | 20.58 | 20.24 | 20.49 | 93,122,760 | +0.13(+0.64%) |
Apr 05, 2017 | 20.71 | 20.79 | 20.36 | 20.36 | 120,606,416 | -0.16(-0.76%) |
Apr 04, 2017 | 20.46 | 20.56 | 20.43 | 20.52 | 121,926,688 | -0.03(-0.13%) |
Apr 03, 2017 | 20.63 | 20.67 | 20.30 | 20.55 | 107,742,712 | -0.04(-0.21%) |
Mar 31, 2017 | 20.69 | 20.75 | 20.59 | 20.59 | 81,295,912 | -0.17(-0.84%) |
Mar 30, 2017 | 20.51 | 20.82 | 20.49 | 20.76 | 106,669,752 | +0.27(+1.31%) |
Mar 29, 2017 | 20.59 | 20.63 | 20.48 | 20.49 | 88,188,264 | -0.13(-0.63%) |
Mar 28, 2017 | 20.28 | 20.70 | 20.28 | 20.63 | 94,848,432 | +0.28(+1.36%) |
Mar 27, 2017 | 19.99 | 20.36 | 19.94 | 20.35 | 119,814,432 | -0.08(-0.38%) |
Mar 24, 2017 | 20.49 | 20.59 | 20.29 | 20.43 | 112,462,872 | -0.03(-0.13%) |
Mar 23, 2017 | 20.38 | 20.69 | 20.34 | 20.45 | 98,233,096 | +0.04(+0.21%) |
Mar 22, 2017 | 20.30 | 20.50 | 20.16 | 20.41 | 153,509,648 | -0.04(-0.21%) |
Mar 21, 2017 | 21.14 | 21.15 | 20.40 | 20.45 | 221,567,504 | -0.61(-2.89%) |
Mar 20, 2017 | 21.17 | 21.23 | 21.04 | 21.06 | 90,672,936 | -0.16(-0.73%) |
Mar 17, 2017 | 21.48 | 21.48 | 19.09 | 21.22 | 95,721,272 | -0.21(-0.98%) |
Mar 16, 2017 | 21.48 | 21.59 | 21.42 | 21.43 | 103,201,040 | +0.03(+0.16%) |
Mar 15, 2017 | 21.46 | 21.55 | 21.30 | 21.39 | 99,990,624 | -0.03(-0.16%) |
Mar 14, 2017 | 21.40 | 21.44 | 21.27 | 21.43 | 57,263,652 | -0.06(-0.28%) |
Mar 13, 2017 | 21.46 | 21.51 | 21.36 | 21.49 | 57,152,156 | +0.05(+0.24%) |
Mar 10, 2017 | 21.55 | 21.57 | 21.30 | 21.43 | 71,880,264 | -0.02(-0.08%) |
Mar 09, 2017 | 21.46 | 21.56 | 21.36 | 21.45 | 70,243,296 | +0.08(+0.36%) |
Mar 08, 2017 | 21.60 | 21.67 | 21.36 | 21.37 | 120,971,104 | +0.01(+0.04%) |
Mar 07, 2017 | 21.46 | 21.46 | 21.31 | 21.36 | 62,139,352 | -0.06(-0.28%) |
Mar 06, 2017 | 21.46 | 21.49 | 21.33 | 21.43 | 56,692,032 | -0.16(-0.76%) |
Mar 03, 2017 | 21.50 | 21.64 | 21.49 | 21.59 | 66,680,440 | +0.10(+0.48%) |
Mar 02, 2017 | 21.87 | 21.87 | 21.48 | 21.49 | 80,150,048 | -0.34(-1.55%) |
Mar 01, 2017 | 21.62 | 21.87 | 21.60 | 21.82 | 106,542,376 | +0.61(+2.85%) |
Feb 28, 2017 | 21.15 | 21.23 | 21.08 | 21.22 | 56,545,188 | -0.01(-0.04%) |
Feb 27, 2017 | 21.14 | 21.27 | 21.13 | 21.23 | 45,819,288 | +0.11(+0.53%) |
Feb 24, 2017 | 21.05 | 21.17 | 21.02 | 21.11 | 71,346,104 | -0.16(-0.77%) |
Feb 23, 2017 | 21.29 | 21.33 | 21.16 | 21.28 | 61,886,396 | +0.00(+0.00%) |
Feb 22, 2017 | 21.17 | 21.34 | 21.14 | 21.28 | 58,332,788 | +0.02(+0.08%) |
Feb 21, 2017 | 21.27 | 21.31 | 21.19 | 21.26 | 63,861,052 | +0.10(+0.49%) |
Feb 17, 2017 | 21.16 | 21.16 | 21.16 | 0 | +0.01(+0.04%) | |
Feb 16, 2017 | 21.17 | 21.21 | 21.02 | 21.15 | 74,075,352 | -0.05(-0.24%) |
Feb 15, 2017 | 21.14 | 21.24 | 20.98 | 21.20 | 88,897,336 | +0.16(+0.78%) |
Feb 14, 2017 | 20.78 | 21.06 | 20.74 | 21.04 | 87,837,000 | +0.24(+1.16%) |
Feb 13, 2017 | 20.69 | 20.89 | 20.66 | 20.79 | 88,687,704 | +0.23(+1.14%) |
Feb 10, 2017 | 20.62 | 20.63 | 20.48 | 20.56 | 63,703,332 | +0.06(+0.30%) |
Feb 09, 2017 | 20.22 | 20.53 | 20.17 | 20.50 | 88,840,144 | +0.28(+1.37%) |
Feb 08, 2017 | 20.30 | 20.13 | 20.22 | 62,848,800 | -0.14(-0.68%) | |
Feb 07, 2017 | 20.53 | 20.54 | 20.34 | 20.36 | 58,789,952 | -0.05(-0.25%) |
Feb 06, 2017 | 20.39 | 20.56 | 20.37 | 20.41 | 40,425,076 | -0.10(-0.46%) |
Feb 03, 2017 | 20.45 | 20.53 | 20.27 | 20.51 | 99,867,344 | +0.41(+2.02%) |
Feb 02, 2017 | 20.07 | 20.20 | 19.97 | 20.10 | 45,564,180 | -0.08(-0.39%) |
Feb 01, 2017 | 20.31 | 20.41 | 20.12 | 20.18 | 83,405,696 | +0.03(+0.13%) |
Jan 31, 2017 | 20.18 | 20.34 | 20.04 | 20.15 | 65,294,704 | -0.13(-0.64%) |
Jan 30, 2017 | 20.32 | 20.32 | 20.11 | 20.28 | 53,361,228 | -0.16(-0.80%) |
Jan 27, 2017 | 20.53 | 20.53 | 20.39 | 20.45 | 50,825,656 | -0.08(-0.38%) |
Jan 26, 2017 | 20.51 | 20.58 | 20.41 | 20.53 | 81,759,008 | +0.05(+0.25%) |
Jan 25, 2017 | 20.35 | 20.48 | 20.26 | 20.47 | 107,354,840 | +0.34(+1.67%) |
Jan 24, 2017 | 19.98 | 20.21 | 19.89 | 20.14 | 52,311,360 | +0.25(+1.26%) |
Jan 23, 2017 | 19.93 | 20.05 | 19.82 | 19.89 | 53,909,380 | -0.13(-0.65%) |
Jan 20, 2017 | 19.98 | 20.09 | 19.91 | 20.02 | 86,518,640 | +0.10(+0.48%) |
Jan 19, 2017 | 20.05 | 20.10 | 19.85 | 19.92 | 65,607,460 | -0.09(-0.43%) |
Jan 18, 2017 | 19.95 | 20.03 | 19.76 | 20.01 | 78,978,584 | +0.16(+0.83%) |
Jan 17, 2017 | 20.18 | 20.18 | 19.83 | 19.84 | 111,671,360 | -0.48(-2.38%) |
Jan 13, 2017 | 20.33 | 20.33 | 20.33 | 0 | +0.11(+0.56%) | |
Jan 12, 2017 | 20.29 | 20.32 | 20.04 | 20.21 | 66,403,016 | -0.17(-0.85%) |
Jan 11, 2017 | 20.28 | 20.39 | 20.15 | 20.39 | 54,497,768 | +0.13(+0.64%) |
Jan 10, 2017 | 20.25 | 20.43 | 20.15 | 20.26 | 53,418,560 | +0.04(+0.21%) |
Jan 09, 2017 | 20.30 | 20.34 | 20.17 | 20.21 | 39,345,232 | -0.14(-0.68%) |
Jan 06, 2017 | 20.36 | 20.44 | 20.25 | 20.35 | 44,020,568 | +0.07(+0.34%) |
Jan 05, 2017 | 20.43 | 20.45 | 20.09 | 20.28 | 71,939,456 | -0.21(-1.01%) |
Jan 04, 2017 | 20.39 | 20.52 | 20.33 | 20.49 | 52,091,004 | +0.16(+0.81%) |
Jan 03, 2017 | 20.41 | 20.47 | 20.11 | 20.33 | 82,389,440 | +0.22(+1.12%) |
Dec 30, 2016 | 20.10 | 20.10 | 20.10 | 0 | +0.04(+0.22%) | |
Dec 29, 2016 | 20.22 | 20.26 | 19.97 | 20.06 | 45,394,636 | -0.15(-0.73%) |
Dec 28, 2016 | 20.45 | 20.47 | 20.19 | 20.21 | 35,662,412 | -0.21(-1.02%) |
Dec 27, 2016 | 20.43 | 20.44 | 20.38 | 20.41 | 44,228,512 | +0.03(+0.13%) |
Dec 23, 2016 | 20.39 | 20.39 | 20.39 | 0 | +0.03(+0.17%) | |
Dec 22, 2016 | 20.40 | 20.40 | 20.28 | 20.35 | 43,714,348 | -0.05(-0.25%) |
Dec 21, 2016 | 20.46 | 20.47 | 20.34 | 20.40 | 43,645,184 | -0.05(-0.25%) |
Dec 20, 2016 | 20.33 | 20.46 | 20.33 | 20.46 | 70,311,144 | +0.25(+1.24%) |
Dec 19, 2016 | 20.22 | 20.26 | 20.04 | 20.21 | 85,258,576 | +0.01(+0.04%) |
Dec 16, 2016 | 20.47 | 20.48 | 20.17 | 20.20 | 96,108,264 | -0.18(-0.86%) |
Dec 15, 2016 | 20.30 | 20.55 | 20.23 | 20.37 | 128,296,336 | +0.17(+0.85%) |
Dec 14, 2016 | 20.14 | 20.51 | 20.06 | 20.20 | 166,065,952 | -0.09(-0.47%) |
Dec 13, 2016 | 20.30 | 20.42 | 20.12 | 20.30 | 131,742,320 | +0.05(+0.25%) |
Dec 12, 2016 | 20.38 | 20.47 | 20.19 | 20.24 | 98,901,168 | -0.20(-0.97%) |
Dec 09, 2016 | 20.40 | 20.44 | 20.25 | 20.44 | 111,161,632 | +0.04(+0.21%) |
Dec 08, 2016 | 20.32 | 20.52 | 20.20 | 20.40 | 135,696,480 | +0.19(+0.94%) |
Dec 07, 2016 | 19.95 | 20.23 | 19.88 | 20.21 | 139,587,248 | +0.31(+1.56%) |
Dec 06, 2016 | 19.86 | 19.92 | 19.66 | 19.90 | 91,928,000 | +0.17(+0.87%) |
Dec 05, 2016 | 19.67 | 19.80 | 19.62 | 19.73 | 110,455,264 | +0.23(+1.19%) |
Dec 02, 2016 | 19.66 | 19.67 | 19.41 | 19.50 | 95,396,656 | -0.22(-1.09%) |
Dec 01, 2016 | 19.48 | 19.75 | 19.45 | 19.71 | 139,501,408 | +0.34(+1.73%) |
Nov 30, 2016 | 19.38 | 19.43 | 19.31 | 19.37 | 114,837,224 | +0.26(+1.35%) |
Nov 29, 2016 | 19.10 | 19.18 | 19.03 | 19.12 | 86,722,672 | +0.05(+0.27%) |
Nov 28, 2016 | 19.15 | 19.26 | 19.01 | 19.06 | 115,830,680 | -0.22(-1.16%) |
Nov 25, 2016 | 19.31 | 19.32 | 19.21 | 19.29 | 38,474,084 | +0.03(+0.13%) |
Nov 23, 2016 | 19.26 | 19.26 | 19.26 | 0 | +0.11(+0.58%) | |
Nov 22, 2016 | 19.23 | 19.24 | 19.04 | 19.15 | 114,164,200 | +0.01(+0.04%) |
Nov 21, 2016 | 19.18 | 19.19 | 19.01 | 19.14 | 83,585,912 | +0.07(+0.36%) |
Nov 18, 2016 | 19.06 | 19.14 | 18.99 | 19.07 | 107,289,176 | +0.00(+0.00%) |
Nov 17, 2016 | 18.82 | 19.09 | 18.77 | 19.07 | 114,459,608 | +0.26(+1.37%) |
Nov 16, 2016 | 18.92 | 18.96 | 18.76 | 18.82 | 136,955,168 | -0.28(-1.44%) |
Nov 15, 2016 | 18.94 | 19.11 | 18.75 | 19.09 | 142,616,704 | -0.02(-0.09%) |
Nov 14, 2016 | 18.83 | 19.22 | 18.81 | 19.11 | 303,976,224 | +0.46(+2.45%) |
Nov 11, 2016 | 18.48 | 18.68 | 18.42 | 18.65 | 156,795,408 | +0.05(+0.28%) |
Nov 10, 2016 | 18.21 | 18.68 | 18.14 | 18.60 | 280,731,136 | +0.66(+3.69%) |
Nov 09, 2016 | 17.68 | 18.02 | 17.31 | 17.94 | 312,186,624 | +0.73(+4.25%) |
Nov 08, 2016 | 17.15 | 17.29 | 17.03 | 17.21 | 73,434,656 | +0.01(+0.05%) |
Nov 07, 2016 | 17.06 | 17.21 | 17.04 | 17.20 | 68,486,368 | +0.42(+2.51%) |
Nov 04, 2016 | 16.84 | 16.91 | 16.70 | 16.78 | 75,393,312 | -0.05(-0.31%) |
Nov 03, 2016 | 16.83 | 16.98 | 16.80 | 16.83 | 62,106,148 | +0.02(+0.10%) |
Nov 02, 2016 | 16.89 | 16.90 | 16.73 | 16.81 | 77,295,104 | -0.11(-0.66%) |
Nov 01, 2016 | 17.05 | 17.09 | 16.78 | 16.92 | 72,914,912 | -0.07(-0.40%) |
Oct 31, 2016 | 17.10 | 17.10 | 16.99 | 16.99 | 44,822,064 | -0.03(-0.15%) |
Oct 28, 2016 | 17.13 | 17.15 | 16.89 | 17.02 | 64,772,372 | -0.08(-0.45%) |
Oct 27, 2016 | 17.15 | 17.17 | 17.02 | 17.09 | 52,916,728 | +0.04(+0.25%) |
Oct 26, 2016 | 16.87 | 17.08 | 16.85 | 17.05 | 46,958,796 | +0.10(+0.61%) |
Oct 25, 2016 | 17.00 | 17.01 | 16.90 | 16.95 | 42,032,816 | -0.02(-0.10%) |
Oct 24, 2016 | 16.99 | 17.05 | 16.96 | 16.96 | 39,280,204 | +0.05(+0.31%) |
Oct 21, 2016 | 16.78 | 16.93 | 16.76 | 16.91 | 45,942,660 | -0.01(-0.05%) |
Oct 20, 2016 | 16.90 | 17.02 | 16.85 | 16.92 | 65,329,224 | +0.00(+0.00%) |
Oct 19, 2016 | 16.83 | 16.96 | 16.81 | 16.92 | 57,901,308 | +0.15(+0.87%) |
Oct 18, 2016 | 16.81 | 16.83 | 16.71 | 16.78 | 53,396,236 | +0.14(+0.83%) |
Oct 17, 2016 | 16.72 | 16.76 | 16.59 | 16.64 | 47,909,656 | -0.08(-0.46%) |
Oct 14, 2016 | 16.84 | 16.89 | 16.66 | 16.71 | 88,504,808 | +0.08(+0.47%) |
Oct 13, 2016 | 16.66 | 16.67 | 16.45 | 16.64 | 85,013,000 | -0.16(-0.97%) |
Oct 12, 2016 | 16.80 | 16.91 | 16.78 | 16.80 | 59,692,764 | -0.02(-0.10%) |
Oct 11, 2016 | 16.92 | 16.97 | 16.71 | 16.82 | 91,297,472 | -0.15(-0.91%) |
Oct 10, 2016 | 16.97 | 17.05 | 16.96 | 16.97 | 44,146,872 | +0.09(+0.51%) |
Oct 07, 2016 | 16.83 | 16.92 | 16.78 | 16.89 | 64,520,212 | -0.01(-0.05%) |
Oct 06, 2016 | 16.91 | 16.92 | 16.75 | 16.90 | 61,951,984 | +0.03(+0.15%) |
Oct 05, 2016 | 16.67 | 16.90 | 16.65 | 16.87 | 68,139,200 | +0.27(+1.61%) |
Oct 04, 2016 | 16.58 | 16.72 | 16.52 | 16.60 | 79,552,984 | +0.07(+0.42%) |
Oct 03, 2016 | 16.56 | 16.62 | 16.49 | 16.53 | 38,471,736 | -0.08(-0.47%) |
Sep 30, 2016 | 16.47 | 16.70 | 16.45 | 16.61 | 54,917,616 | +0.22(+1.37%) |
Sep 29, 2016 | 16.61 | 16.70 | 16.30 | 16.39 | 72,617,096 | -0.23(-1.40%) |
Sep 28, 2016 | 16.61 | 16.65 | 16.46 | 16.62 | 49,791,756 | +0.08(+0.47%) |
Sep 27, 2016 | 16.35 | 16.56 | 16.30 | 16.54 | 55,316,432 | +0.13(+0.79%) |
Sep 26, 2016 | 16.58 | 16.59 | 16.37 | 16.41 | 62,957,716 | -0.27(-1.60%) |
Sep 23, 2016 | 16.71 | 16.79 | 16.65 | 16.68 | 68,559,552 | -0.09(-0.51%) |
Sep 22, 2016 | 16.82 | 16.84 | 16.73 | 16.77 | 44,563,104 | +0.03(+0.21%) |
Sep 21, 2016 | 16.71 | 16.75 | 16.57 | 16.73 | 74,392,056 | +0.10(+0.62%) |
Sep 20, 2016 | 16.74 | 16.77 | 16.60 | 16.63 | 46,360,684 | +0.01(+0.05%) |
Sep 19, 2016 | 16.51 | 16.74 | 16.55 | 16.62 | 58,549,104 | +0.11(+0.64%) |
Sep 16, 2016 | 16.61 | 16.61 | 16.47 | 16.51 | 87,411,784 | -0.17(-1.04%) |
Sep 15, 2016 | 16.56 | 16.74 | 16.52 | 16.69 | 89,206,280 | +0.10(+0.59%) |
Sep 14, 2016 | 16.63 | 16.74 | 16.54 | 16.59 | 96,663,072 | -0.04(-0.25%) |
Sep 13, 2016 | 16.74 | 16.78 | 16.57 | 16.63 | 97,076,072 | -0.30(-1.77%) |
Sep 12, 2016 | 16.67 | 16.99 | 16.59 | 16.93 | 101,650,776 | +0.19(+1.12%) |
Sep 09, 2016 | 16.97 | 17.03 | 16.74 | 16.74 | 77,535,016 | -0.32(-1.88%) |
Sep 08, 2016 | 17.08 | 17.13 | 17.03 | 17.06 | 84,051,424 | -0.01(-0.08%) |
Sep 07, 2016 | 17.02 | 17.10 | 16.99 | 17.08 | 45,103,868 | -0.01(-0.04%) |
Sep 06, 2016 | 17.11 | 17.13 | 16.95 | 17.08 | 70,329,216 | -0.03(-0.16%) |
Sep 02, 2016 | 17.06 | 17.11 | 17.11 | 17.11 | 96,079,632 | +0.08(+0.45%) |
Sep 01, 2016 | 17.15 | 17.16 | 16.90 | 17.04 | 73,432,088 | -0.07(-0.41%) |
Aug 31, 2016 | 17.10 | 17.12 | 16.97 | 17.11 | 65,763,688 | +0.01(+0.08%) |
Aug 30, 2016 | 16.97 | 17.09 | 16.95 | 17.09 | 45,902,024 | +0.15(+0.90%) |
Aug 29, 2016 | 16.83 | 17.00 | 16.81 | 16.94 | 47,175,568 | +0.15(+0.87%) |
Aug 26, 2016 | 16.82 | 16.91 | 16.69 | 16.79 | 75,758,136 | +0.02(+0.12%) |
Aug 25, 2016 | 16.72 | 16.80 | 16.69 | 16.77 | 31,780,658 | +0.03(+0.21%) |
Aug 24, 2016 | 16.75 | 16.79 | 16.69 | 16.74 | 28,341,318 | -0.01(-0.04%) |
Aug 23, 2016 | 16.79 | 16.83 | 16.74 | 16.74 | 34,816,096 | +0.02(+0.12%) |
Aug 22, 2016 | 16.69 | 16.74 | 16.65 | 16.72 | 37,926,052 | +0.00(+0.00%) |
Aug 19, 2016 | 16.68 | 16.74 | 16.62 | 16.72 | 36,751,728 | -0.01(-0.04%) |
Aug 18, 2016 | 16.72 | 16.76 | 16.68 | 16.73 | 31,018,998 | -0.01(-0.08%) |
Aug 17, 2016 | 16.69 | 16.75 | 16.65 | 16.74 | 29,947,796 | +0.06(+0.33%) |
Aug 16, 2016 | 16.70 | 16.73 | 16.65 | 16.69 | 32,234,710 | -0.04(-0.25%) |
Aug 15, 2016 | 16.68 | 16.74 | 16.67 | 16.73 | 30,646,760 | +0.11(+0.67%) |
Aug 12, 2016 | 16.56 | 16.65 | 16.55 | 16.62 | 33,662,500 | -0.05(-0.29%) |
Aug 11, 2016 | 16.67 | 16.71 | 16.60 | 16.67 | 29,321,442 | +0.03(+0.21%) |
Aug 10, 2016 | 16.75 | 16.78 | 16.60 | 16.63 | 39,124,592 | -0.13(-0.79%) |
Aug 09, 2016 | 16.74 | 16.79 | 16.72 | 16.76 | 37,603,056 | +0.01(+0.08%) |
Aug 08, 2016 | 16.78 | 16.80 | 16.70 | 16.75 | 52,507,300 | +0.02(+0.12%) |
Aug 05, 2016 | 16.59 | 16.73 | 16.54 | 16.73 | 60,116,252 | +0.31(+1.91%) |
Aug 04, 2016 | 16.44 | 16.47 | 16.38 | 16.42 | 36,575,980 | -0.04(-0.25%) |
Aug 03, 2016 | 16.29 | 16.46 | 16.29 | 16.46 | 39,085,996 | +0.17(+1.03%) |
Aug 02, 2016 | 16.38 | 16.44 | 16.25 | 16.29 | 46,315,044 | -0.14(-0.85%) |
Aug 01, 2016 | 16.49 | 16.56 | 16.40 | 16.43 | 45,965,468 | -0.04(-0.25%) |
Jul 29, 2016 | 16.44 | 16.55 | 16.44 | 16.47 | 63,496,592 | -0.03(-0.17%) |
Jul 28, 2016 | 16.42 | 16.53 | 16.37 | 16.50 | 38,490,480 | +0.03(+0.21%) |
Jul 27, 2016 | 16.44 | 16.51 | 16.41 | 16.46 | 59,145,012 | -0.01(-0.04%) |
Jul 26, 2016 | 16.42 | 16.49 | 16.40 | 16.47 | 40,220,516 | +0.01(+0.09%) |
Jul 25, 2016 | 16.46 | 16.50 | 16.41 | 16.46 | 43,267,164 | -0.03(-0.21%) |
Jul 22, 2016 | 16.41 | 16.50 | 16.38 | 16.49 | 27,391,430 | +0.10(+0.64%) |
Jul 21, 2016 | 16.45 | 16.48 | 16.37 | 16.39 | 42,600,316 | -0.08(-0.51%) |
Jul 20, 2016 | 16.51 | 16.51 | 16.40 | 16.47 | 37,110,420 | +0.03(+0.17%) |
Jul 19, 2016 | 16.36 | 16.45 | 16.34 | 16.44 | 35,891,844 | +0.01(+0.04%) |
Jul 18, 2016 | 16.39 | 16.46 | 16.37 | 16.44 | 45,430,508 | +0.06(+0.34%) |
Jul 15, 2016 | 16.47 | 16.47 | 16.28 | 16.38 | 73,142,664 | -0.03(-0.17%) |
Jul 14, 2016 | 16.58 | 16.58 | 16.37 | 16.41 | 78,188,288 | +0.15(+0.94%) |
Jul 13, 2016 | 16.24 | 16.29 | 16.17 | 16.26 | 66,920,176 | +0.00(+0.00%) |
Jul 12, 2016 | 16.05 | 16.28 | 16.15 | 16.26 | 64,216,788 | +0.20(+1.26%) |
Jul 11, 2016 | 16.05 | 16.10 | 16.00 | 16.05 | 49,636,780 | +0.09(+0.57%) |
Jul 08, 2016 | 15.88 | 15.98 | 15.66 | 15.96 | 64,530,892 | +0.30(+1.91%) |
Jul 07, 2016 | 15.69 | 15.79 | 15.59 | 15.66 | 76,665,728 | +0.02(+0.13%) |
Jul 06, 2016 | 15.47 | 15.66 | 15.43 | 15.64 | 68,302,584 | +0.04(+0.27%) |
Jul 05, 2016 | 15.68 | 15.73 | 15.52 | 15.60 | 69,461,720 | -0.24(-1.50%) |
Jul 01, 2016 | 15.86 | 15.84 | 15.84 | 15.84 | 64,746,616 | -0.08(-0.50%) |
Jun 30, 2016 | 15.72 | 15.92 | 15.64 | 15.92 | 84,801,120 | +0.25(+1.58%) |
Jun 29, 2016 | 15.46 | 15.67 | 15.42 | 15.67 | 116,626,672 | +0.35(+2.27%) |
Jun 28, 2016 | 15.21 | 15.32 | 15.08 | 15.32 | 127,974,024 | +0.38(+2.56%) |
Jun 27, 2016 | 15.15 | 15.17 | 14.85 | 14.94 | 170,035,136 | -0.44(-2.85%) |
Jun 24, 2016 | 15.40 | 15.73 | 15.32 | 15.38 | 193,514,016 | -0.87(-5.36%) |
Jun 23, 2016 | 16.10 | 16.25 | 16.10 | 16.25 | 85,962,648 | +0.33(+2.10%) |
Jun 22, 2016 | 15.93 | 16.05 | 15.88 | 15.91 | 62,986,904 | -0.01(-0.09%) |
Jun 21, 2016 | 15.90 | 15.96 | 15.83 | 15.93 | 47,013,256 | +0.09(+0.57%) |
Jun 20, 2016 | 16.00 | 16.08 | 15.83 | 15.84 | 82,303,992 | +0.09(+0.58%) |
Jun 17, 2016 | 15.78 | 15.82 | 15.68 | 15.75 | 54,263,720 | -0.03(-0.18%) |
Jun 16, 2016 | 15.61 | 15.79 | 15.52 | 15.78 | 83,741,776 | +0.04(+0.26%) |
Jun 15, 2016 | 15.76 | 15.91 | 15.72 | 15.74 | 67,981,832 | +0.02(+0.13%) |
Jun 14, 2016 | 15.89 | 15.97 | 15.63 | 15.71 | 78,347,392 | -0.24(-1.48%) |
Jun 13, 2016 | 15.97 | 16.16 | 15.94 | 15.95 | 65,900,928 | -0.11(-0.69%) |
Jun 10, 2016 | 16.07 | 16.13 | 16.01 | 16.06 | 55,465,784 | -0.20(-1.24%) |
Jun 09, 2016 | 16.28 | 16.31 | 16.18 | 16.26 | 46,353,820 | -0.12(-0.72%) |
Jun 08, 2016 | 16.34 | 16.42 | 16.34 | 16.38 | 35,692,008 | +0.01(+0.08%) |
Jun 07, 2016 | 16.41 | 16.46 | 16.36 | 16.37 | 31,045,338 | -0.03(-0.21%) |
Jun 06, 2016 | 16.31 | 16.48 | 16.30 | 16.40 | 54,968,876 | +0.10(+0.60%) |
Jun 03, 2016 | 16.34 | 16.35 | 16.13 | 16.30 | 100,838,592 | -0.24(-1.43%) |
Jun 02, 2016 | 16.46 | 16.54 | 16.41 | 16.54 | 33,060,884 | +0.03(+0.21%) |