Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 17.85 | 17.91 | 17.42 | 17.46 | 3,211,782 | -0.30(-1.66%) |
Jun 29, 2017 | 17.91 | 18.20 | 17.71 | 17.76 | 4,326,899 | -0.18(-1.00%) |
Jun 28, 2017 | 17.60 | 18.07 | 17.52 | 17.94 | 5,541,607 | +0.51(+2.95%) |
Jun 27, 2017 | 17.78 | 17.85 | 17.31 | 17.42 | 9,473,836 | -0.32(-1.82%) |
Jun 26, 2017 | 17.35 | 17.78 | 17.06 | 17.75 | 11,865,940 | +1.80(+11.27%) |
Jun 23, 2017 | 15.74 | 16.04 | 15.67 | 15.95 | 2,929,052 | +0.21(+1.32%) |
Jun 22, 2017 | 15.54 | 15.77 | 15.42 | 15.74 | 2,464,752 | +0.19(+1.23%) |
Jun 21, 2017 | 15.86 | 15.92 | 15.47 | 15.55 | 1,159,024 | -0.29(-1.84%) |
Jun 20, 2017 | 15.99 | 16.00 | 15.75 | 15.84 | 965,215 | -0.07(-0.43%) |
Jun 19, 2017 | 16.19 | 16.23 | 15.87 | 15.91 | 1,512,271 | -0.31(-1.89%) |
Jun 16, 2017 | 16.16 | 16.23 | 15.96 | 16.22 | 2,794,163 | +0.08(+0.52%) |
Jun 15, 2017 | 15.80 | 16.16 | 15.75 | 16.13 | 2,379,400 | +0.21(+1.35%) |
Jun 14, 2017 | 16.48 | 16.48 | 15.81 | 15.92 | 2,175,055 | +0.02(+0.15%) |
Jun 13, 2017 | 15.87 | 15.91 | 15.68 | 15.90 | 1,893,809 | +0.02(+0.10%) |
Jun 12, 2017 | 15.59 | 15.93 | 15.59 | 15.88 | 1,644,558 | +0.29(+1.87%) |
Jun 09, 2017 | 15.61 | 15.66 | 15.43 | 15.59 | 2,284,707 | -0.02(-0.15%) |
Jun 08, 2017 | 15.93 | 15.96 | 15.55 | 15.61 | 1,264,707 | -0.30(-1.88%) |
Jun 07, 2017 | 15.65 | 15.97 | 15.62 | 15.91 | 2,001,437 | +0.30(+1.92%) |
Jun 06, 2017 | 15.87 | 15.91 | 15.56 | 15.61 | 2,132,941 | -0.18(-1.12%) |
Jun 05, 2017 | 15.99 | 16.01 | 15.70 | 15.79 | 1,335,893 | -0.29(-1.81%) |
Jun 02, 2017 | 16.02 | 16.20 | 15.97 | 16.08 | 2,497,572 | +0.15(+0.96%) |
Jun 01, 2017 | 15.73 | 15.95 | 15.60 | 15.93 | 2,479,535 | +0.28(+1.77%) |
May 31, 2017 | 15.82 | 15.93 | 15.65 | 15.65 | 1,995,947 | -0.17(-1.07%) |
May 30, 2017 | 15.82 | 15.96 | 15.79 | 15.82 | 1,455,697 | +0.03(+0.19%) |
May 26, 2017 | 15.97 | 16.02 | 15.78 | 15.79 | 1,353,062 | -0.15(-0.92%) |
May 25, 2017 | 15.97 | 16.04 | 15.84 | 15.93 | 1,615,161 | -0.01(-0.05%) |
May 24, 2017 | 15.76 | 15.96 | 15.74 | 15.94 | 1,368,376 | +0.20(+1.27%) |
May 23, 2017 | 15.92 | 15.98 | 15.70 | 15.74 | 1,253,750 | -0.12(-0.73%) |
May 22, 2017 | 15.67 | 15.90 | 15.67 | 15.86 | 2,412,613 | +0.17(+1.08%) |
May 19, 2017 | 15.56 | 15.80 | 15.44 | 15.69 | 4,209,697 | +0.07(+0.44%) |
May 18, 2017 | 15.30 | 15.68 | 15.10 | 15.62 | 4,900,852 | +0.33(+2.16%) |
May 17, 2017 | 15.20 | 15.37 | 15.18 | 15.29 | 4,104,071 | +0.11(+0.71%) |
May 16, 2017 | 15.64 | 15.68 | 15.09 | 15.18 | 3,658,766 | -0.46(-2.95%) |
May 15, 2017 | 15.60 | 15.86 | 15.57 | 15.64 | 2,720,291 | +0.07(+0.44%) |
May 12, 2017 | 15.37 | 15.60 | 15.30 | 15.57 | 4,466,927 | +0.27(+1.76%) |
May 11, 2017 | 15.59 | 15.59 | 15.14 | 15.30 | 4,307,260 | -0.28(-1.82%) |
May 10, 2017 | 15.60 | 15.87 | 15.51 | 15.59 | 4,604,662 | -0.05(-0.29%) |
May 09, 2017 | 16.15 | 16.24 | 15.60 | 15.63 | 3,507,469 | -0.56(-3.46%) |
May 08, 2017 | 16.13 | 16.26 | 15.93 | 16.20 | 7,337,725 | +0.14(+0.86%) |
May 05, 2017 | 16.27 | 16.36 | 15.90 | 16.06 | 10,557,062 | -0.17(-1.04%) |
May 04, 2017 | 17.70 | 17.76 | 16.10 | 16.23 | 9,045,900 | -1.54(-8.65%) |
May 03, 2017 | 18.27 | 18.31 | 17.76 | 17.76 | 2,226,504 | -0.45(-2.45%) |
May 02, 2017 | 18.46 | 18.50 | 18.12 | 18.21 | 2,593,693 | -0.20(-1.08%) |
May 01, 2017 | 18.43 | 18.58 | 18.31 | 18.41 | 1,570,316 | -0.02(-0.08%) |
Apr 28, 2017 | 18.71 | 18.72 | 18.39 | 18.42 | 1,583,458 | -0.39(-2.08%) |
Apr 27, 2017 | 18.84 | 18.98 | 18.77 | 18.81 | 1,010,559 | +0.00(+0.00%) |
Apr 26, 2017 | 18.98 | 19.06 | 18.78 | 18.81 | 1,097,739 | -0.24(-1.25%) |
Apr 25, 2017 | 18.95 | 19.10 | 18.94 | 19.05 | 1,135,365 | +0.02(+0.08%) |
Apr 24, 2017 | 19.32 | 19.40 | 18.78 | 19.04 | 2,079,835 | -0.26(-1.35%) |
Apr 21, 2017 | 19.33 | 19.33 | 19.20 | 19.30 | 976,953 | +0.03(+0.16%) |
Apr 20, 2017 | 19.21 | 19.27 | 19.01 | 19.27 | 1,455,164 | -0.01(-0.04%) |
Apr 19, 2017 | 19.37 | 19.37 | 19.14 | 19.27 | 1,959,508 | -0.15(-0.79%) |
Apr 18, 2017 | 19.26 | 19.44 | 19.24 | 19.43 | 1,560,211 | +0.17(+0.88%) |
Apr 17, 2017 | 19.11 | 19.27 | 19.11 | 19.26 | 993,648 | +0.15(+0.76%) |
Apr 13, 2017 | 19.09 | 19.24 | 19.06 | 19.11 | 1,210,916 | +0.01(+0.04%) |
Apr 12, 2017 | 19.06 | 19.25 | 18.97 | 19.11 | 2,693,170 | +0.05(+0.24%) |
Apr 11, 2017 | 18.98 | 19.17 | 18.89 | 19.06 | 2,685,610 | +0.18(+0.94%) |
Apr 10, 2017 | 18.87 | 18.92 | 18.68 | 18.88 | 1,253,448 | +0.07(+0.37%) |
Apr 07, 2017 | 18.93 | 19.05 | 18.81 | 18.81 | 2,739,982 | -0.09(-0.49%) |
Apr 06, 2017 | 18.51 | 18.91 | 18.42 | 18.91 | 3,978,041 | +0.39(+2.12%) |
Apr 05, 2017 | 18.54 | 18.57 | 18.41 | 18.51 | 2,384,735 | +0.00(+0.00%) |
Apr 04, 2017 | 18.40 | 18.54 | 18.32 | 18.51 | 3,050,456 | +0.08(+0.42%) |
Apr 03, 2017 | 18.37 | 18.58 | 18.27 | 18.44 | 2,042,987 | +0.10(+0.54%) |
Mar 31, 2017 | 18.45 | 18.48 | 18.32 | 18.34 | 3,738,916 | -0.15(-0.83%) |
Mar 30, 2017 | 18.34 | 18.50 | 18.22 | 18.49 | 2,789,402 | +0.07(+0.38%) |
Mar 29, 2017 | 18.41 | 18.67 | 18.33 | 18.42 | 4,607,884 | +0.00(+0.00%) |
Mar 28, 2017 | 17.83 | 18.44 | 17.80 | 18.42 | 12,577,013 | +0.62(+3.50%) |
Mar 27, 2017 | 18.07 | 18.24 | 17.77 | 17.80 | 2,424,384 | -0.19(-1.05%) |
Mar 24, 2017 | 17.83 | 18.04 | 17.80 | 17.99 | 1,447,820 | +0.18(+1.02%) |
Mar 23, 2017 | 17.91 | 18.11 | 17.81 | 17.81 | 1,347,498 | -0.11(-0.59%) |
Mar 22, 2017 | 18.07 | 18.08 | 17.73 | 17.91 | 2,967,335 | -0.11(-0.63%) |
Mar 21, 2017 | 17.83 | 18.07 | 17.82 | 18.03 | 1,575,367 | +0.20(+1.11%) |
Mar 20, 2017 | 17.94 | 17.98 | 17.71 | 17.83 | 1,348,918 | -0.11(-0.59%) |
Mar 17, 2017 | 17.88 | 17.96 | 17.67 | 17.94 | 4,005,375 | +0.29(+1.63%) |
Mar 16, 2017 | 17.63 | 17.86 | 17.56 | 17.65 | 1,700,961 | +0.01(+0.04%) |
Mar 15, 2017 | 17.31 | 17.85 | 17.28 | 17.64 | 2,936,159 | +0.44(+2.56%) |
Mar 14, 2017 | 17.12 | 17.25 | 16.90 | 17.20 | 1,542,105 | +0.13(+0.76%) |
Mar 13, 2017 | 17.12 | 17.18 | 16.99 | 17.07 | 3,142,893 | +0.02(+0.09%) |
Mar 10, 2017 | 17.26 | 17.44 | 16.99 | 17.06 | 1,488,965 | -0.04(-0.22%) |
Mar 09, 2017 | 17.51 | 17.71 | 17.07 | 17.09 | 1,350,826 | -0.42(-2.38%) |
Mar 08, 2017 | 17.92 | 17.97 | 17.50 | 17.51 | 969,172 | -0.55(-3.03%) |
Mar 07, 2017 | 18.01 | 18.16 | 17.98 | 18.06 | 770,846 | -0.01(-0.04%) |
Mar 06, 2017 | 18.21 | 18.21 | 17.96 | 18.07 | 1,276,397 | -0.19(-1.04%) |
Mar 03, 2017 | 18.39 | 18.41 | 18.09 | 18.26 | 1,304,005 | -0.15(-0.82%) |
Mar 02, 2017 | 18.50 | 18.65 | 18.38 | 18.41 | 1,230,285 | -0.09(-0.49%) |
Mar 01, 2017 | 18.70 | 18.76 | 18.36 | 18.50 | 2,087,671 | -0.40(-2.13%) |
Feb 28, 2017 | 19.05 | 19.11 | 18.86 | 18.90 | 2,311,302 | -0.26(-1.35%) |
Feb 27, 2017 | 18.99 | 19.21 | 18.81 | 19.16 | 1,651,768 | +0.17(+0.92%) |
Feb 24, 2017 | 18.73 | 19.02 | 18.60 | 18.98 | 1,928,306 | +0.24(+1.30%) |
Feb 23, 2017 | 18.70 | 18.76 | 18.43 | 18.74 | 1,539,992 | +0.16(+0.86%) |
Feb 22, 2017 | 18.70 | 18.70 | 18.48 | 18.58 | 1,528,840 | -0.08(-0.41%) |
Feb 21, 2017 | 18.38 | 18.69 | 18.19 | 18.66 | 1,326,035 | +0.29(+1.57%) |
Feb 17, 2017 | 18.37 | 18.37 | 18.37 | 0 | -0.07(-0.37%) | |
Feb 16, 2017 | 18.25 | 18.48 | 18.25 | 18.44 | 1,539,515 | +0.24(+1.29%) |
Feb 15, 2017 | 18.23 | 18.26 | 18.04 | 18.20 | 2,355,879 | -0.11(-0.62%) |
Feb 14, 2017 | 18.66 | 18.66 | 18.26 | 18.32 | 1,827,925 | -0.36(-1.91%) |
Feb 13, 2017 | 18.67 | 18.74 | 18.48 | 18.67 | 1,362,271 | -0.09(-0.48%) |
Feb 10, 2017 | 18.73 | 18.81 | 18.56 | 18.76 | 1,517,648 | +0.26(+1.39%) |
Feb 09, 2017 | 18.51 | 18.63 | 18.42 | 18.51 | 1,151,878 | +0.02(+0.08%) |
Feb 08, 2017 | 18.32 | 18.57 | 18.32 | 18.49 | 865,178 | +0.24(+1.33%) |
Feb 07, 2017 | 18.21 | 18.33 | 18.16 | 18.25 | 1,536,160 | +0.08(+0.42%) |
Feb 06, 2017 | 18.16 | 18.21 | 18.00 | 18.17 | 1,650,212 | +0.05(+0.25%) |
Feb 03, 2017 | 18.04 | 18.16 | 17.80 | 18.13 | 2,318,477 | +0.25(+1.40%) |
Feb 02, 2017 | 17.66 | 17.88 | 17.60 | 17.88 | 2,953,589 | +0.28(+1.60%) |
Feb 01, 2017 | 17.85 | 17.99 | 17.38 | 17.60 | 3,326,715 | -0.36(-1.99%) |
Jan 31, 2017 | 17.78 | 18.14 | 17.73 | 17.95 | 3,350,047 | +0.22(+1.24%) |
Jan 30, 2017 | 18.04 | 18.04 | 17.44 | 17.73 | 4,020,459 | -0.33(-1.85%) |
Jan 27, 2017 | 18.81 | 18.85 | 17.99 | 18.07 | 4,626,824 | -0.68(-3.60%) |
Jan 26, 2017 | 18.91 | 19.02 | 18.64 | 18.74 | 1,901,479 | -0.15(-0.80%) |
Jan 25, 2017 | 19.14 | 19.18 | 18.86 | 18.89 | 1,204,034 | -0.24(-1.27%) |
Jan 24, 2017 | 19.43 | 19.49 | 19.00 | 19.14 | 1,688,479 | -0.27(-1.41%) |
Jan 23, 2017 | 19.23 | 19.50 | 19.07 | 19.41 | 2,335,900 | +0.26(+1.35%) |
Jan 20, 2017 | 19.08 | 19.15 | 18.98 | 19.15 | 1,459,298 | +0.03(+0.16%) |
Jan 19, 2017 | 19.35 | 19.36 | 18.98 | 19.12 | 1,435,955 | -0.35(-1.79%) |
Jan 18, 2017 | 19.56 | 19.65 | 19.41 | 19.47 | 976,589 | -0.14(-0.70%) |
Jan 17, 2017 | 19.32 | 19.61 | 19.19 | 19.61 | 1,660,496 | +0.41(+2.13%) |
Jan 13, 2017 | 19.20 | 19.20 | 19.20 | 0 | -0.07(-0.35%) | |
Jan 12, 2017 | 19.05 | 19.28 | 18.97 | 19.26 | 1,568,176 | +0.23(+1.20%) |
Jan 11, 2017 | 19.11 | 19.31 | 18.98 | 19.04 | 1,836,815 | -0.02(-0.08%) |
Jan 10, 2017 | 19.14 | 19.26 | 18.97 | 19.05 | 1,823,881 | -0.06(-0.32%) |
Jan 09, 2017 | 19.34 | 19.36 | 18.99 | 19.11 | 957,848 | -0.19(-0.98%) |
Jan 06, 2017 | 19.33 | 19.49 | 19.28 | 19.30 | 877,254 | -0.14(-0.70%) |
Jan 05, 2017 | 19.02 | 19.49 | 18.97 | 19.44 | 1,658,631 | +0.36(+1.91%) |
Jan 04, 2017 | 18.83 | 19.18 | 18.79 | 19.07 | 2,070,055 | +0.33(+1.74%) |
Jan 03, 2017 | 18.81 | 18.87 | 18.52 | 18.75 | 1,151,680 | +0.00(+0.00%) |
Dec 30, 2016 | 18.75 | 18.75 | 18.75 | 0 | +0.27(+1.48%) | |
Dec 29, 2016 | 18.21 | 18.53 | 18.11 | 18.48 | 1,363,876 | +0.28(+1.54%) |
Dec 28, 2016 | 18.14 | 18.29 | 18.10 | 18.19 | 1,257,812 | +0.06(+0.33%) |
Dec 27, 2016 | 18.25 | 18.28 | 18.07 | 18.13 | 915,255 | -0.08(-0.45%) |
Dec 23, 2016 | 18.22 | 18.22 | 18.22 | 0 | +0.04(+0.21%) | |
Dec 22, 2016 | 18.10 | 18.22 | 17.98 | 18.18 | 1,568,936 | +0.08(+0.46%) |
Dec 21, 2016 | 18.43 | 18.58 | 18.10 | 18.10 | 1,507,286 | -0.28(-1.55%) |
Dec 20, 2016 | 18.52 | 18.64 | 18.23 | 18.38 | 2,331,502 | -0.22(-1.17%) |
Dec 19, 2016 | 18.24 | 18.64 | 18.16 | 18.60 | 1,729,889 | +0.52(+2.86%) |
Dec 16, 2016 | 17.82 | 18.22 | 17.82 | 18.08 | 3,472,802 | +0.35(+1.99%) |
Dec 15, 2016 | 17.95 | 18.13 | 17.69 | 17.73 | 2,334,396 | -0.27(-1.50%) |
Dec 14, 2016 | 18.55 | 18.56 | 17.94 | 18.00 | 2,118,007 | -0.49(-2.68%) |
Dec 13, 2016 | 18.55 | 18.79 | 18.40 | 18.49 | 2,964,121 | -0.27(-1.44%) |
Dec 12, 2016 | 18.63 | 18.90 | 18.61 | 18.76 | 1,059,678 | +0.02(+0.12%) |
Dec 09, 2016 | 18.67 | 18.84 | 18.66 | 18.74 | 1,445,688 | +0.08(+0.44%) |
Dec 08, 2016 | 18.46 | 18.75 | 18.46 | 18.66 | 1,955,197 | +0.06(+0.32%) |
Dec 07, 2016 | 18.27 | 18.84 | 18.27 | 18.60 | 1,947,776 | +0.41(+2.27%) |
Dec 06, 2016 | 18.44 | 18.58 | 18.13 | 18.19 | 1,838,177 | -0.22(-1.18%) |
Dec 05, 2016 | 18.34 | 18.41 | 18.00 | 18.40 | 1,983,836 | +0.07(+0.41%) |
Dec 02, 2016 | 18.12 | 18.79 | 18.12 | 18.33 | 2,747,206 | +0.39(+2.17%) |
Dec 01, 2016 | 18.40 | 18.49 | 17.74 | 17.94 | 2,444,358 | -0.59(-3.20%) |
Nov 30, 2016 | 18.74 | 18.81 | 18.43 | 18.53 | 1,781,494 | -0.35(-1.87%) |
Nov 29, 2016 | 18.67 | 18.98 | 18.67 | 18.88 | 1,620,887 | +0.19(+1.00%) |
Nov 28, 2016 | 18.49 | 18.84 | 18.48 | 18.70 | 1,575,401 | +0.25(+1.38%) |
Nov 25, 2016 | 18.38 | 18.61 | 18.31 | 18.44 | 472,798 | +0.12(+0.65%) |
Nov 23, 2016 | 18.32 | 18.32 | 18.32 | 0 | -0.19(-1.01%) | |
Nov 22, 2016 | 18.13 | 18.52 | 18.04 | 18.51 | 2,057,831 | +0.47(+2.62%) |
Nov 21, 2016 | 18.31 | 18.46 | 18.03 | 18.04 | 1,227,109 | -0.16(-0.91%) |
Nov 18, 2016 | 18.21 | 18.32 | 18.06 | 18.20 | 1,280,799 | +0.03(+0.17%) |
Nov 17, 2016 | 18.50 | 18.61 | 18.16 | 18.17 | 1,511,793 | -0.30(-1.62%) |
Nov 16, 2016 | 18.43 | 18.52 | 18.21 | 18.47 | 1,313,036 | +0.06(+0.33%) |
Nov 15, 2016 | 18.61 | 18.79 | 18.26 | 18.41 | 1,531,512 | -0.13(-0.69%) |
Nov 14, 2016 | 18.25 | 18.58 | 17.92 | 18.54 | 1,993,829 | +0.20(+1.10%) |
Nov 11, 2016 | 17.89 | 18.67 | 17.87 | 18.34 | 2,451,319 | +0.50(+2.82%) |
Nov 10, 2016 | 18.87 | 19.04 | 17.78 | 17.83 | 3,492,956 | -1.30(-6.82%) |
Nov 09, 2016 | 19.72 | 19.72 | 19.00 | 19.14 | 2,569,120 | -1.05(-5.20%) |
Nov 08, 2016 | 19.94 | 20.24 | 19.87 | 20.19 | 1,883,170 | +0.20(+1.01%) |
Nov 07, 2016 | 19.72 | 20.06 | 19.62 | 19.99 | 1,512,779 | +0.53(+2.74%) |
Nov 04, 2016 | 19.39 | 19.63 | 19.27 | 19.45 | 1,360,654 | +0.00(+0.00%) |
Nov 03, 2016 | 19.72 | 20.04 | 19.44 | 19.45 | 1,381,659 | -0.28(-1.41%) |
Nov 02, 2016 | 20.05 | 20.05 | 19.69 | 19.73 | 911,558 | -0.30(-1.50%) |
Nov 01, 2016 | 20.39 | 20.40 | 19.87 | 20.03 | 1,350,216 | -0.43(-2.09%) |
Oct 31, 2016 | 20.32 | 20.46 | 20.08 | 20.46 | 1,772,398 | +0.24(+1.19%) |
Oct 28, 2016 | 20.13 | 20.35 | 19.96 | 20.22 | 1,573,385 | +0.08(+0.41%) |
Oct 27, 2016 | 20.74 | 20.74 | 20.14 | 20.14 | 1,287,274 | -0.70(-3.35%) |
Oct 26, 2016 | 21.06 | 21.16 | 20.53 | 20.83 | 1,229,979 | -0.31(-1.49%) |
Oct 25, 2016 | 21.06 | 21.16 | 20.98 | 21.15 | 1,079,164 | +0.04(+0.21%) |
Oct 24, 2016 | 21.16 | 21.42 | 20.97 | 21.10 | 683,943 | +0.04(+0.18%) |
Oct 21, 2016 | 21.10 | 21.23 | 21.02 | 21.07 | 715,427 | -0.19(-0.92%) |
Oct 20, 2016 | 21.29 | 21.34 | 21.08 | 21.26 | 697,607 | -0.06(-0.28%) |
Oct 19, 2016 | 21.17 | 21.39 | 21.00 | 21.32 | 1,296,693 | +0.13(+0.60%) |
Oct 18, 2016 | 21.24 | 21.35 | 21.10 | 21.19 | 830,515 | +0.07(+0.36%) |
Oct 17, 2016 | 21.00 | 21.29 | 20.95 | 21.12 | 911,664 | +0.11(+0.54%) |
Oct 14, 2016 | 21.16 | 21.29 | 20.94 | 21.01 | 808,006 | -0.13(-0.60%) |
Oct 13, 2016 | 20.74 | 21.17 | 20.73 | 21.13 | 1,693,092 | +0.25(+1.22%) |
Oct 12, 2016 | 20.69 | 20.92 | 20.59 | 20.88 | 1,432,149 | +0.27(+1.31%) |
Oct 11, 2016 | 20.72 | 20.75 | 20.54 | 20.61 | 1,353,920 | -0.18(-0.87%) |
Oct 10, 2016 | 20.62 | 20.85 | 20.58 | 20.79 | 855,814 | +0.19(+0.91%) |
Oct 07, 2016 | 20.65 | 20.88 | 20.50 | 20.60 | 1,456,747 | +0.03(+0.15%) |
Oct 06, 2016 | 20.44 | 20.61 | 20.23 | 20.57 | 1,625,125 | -0.04(-0.18%) |
Oct 05, 2016 | 21.42 | 21.42 | 20.53 | 20.61 | 1,617,182 | -0.80(-3.75%) |
Oct 04, 2016 | 21.94 | 21.94 | 21.25 | 21.41 | 1,324,689 | -0.55(-2.49%) |
Oct 03, 2016 | 21.99 | 22.11 | 21.81 | 21.96 | 1,805,747 | -0.13(-0.61%) |
Sep 30, 2016 | 22.36 | 22.43 | 22.09 | 22.09 | 2,198,169 | -0.10(-0.44%) |
Sep 29, 2016 | 22.28 | 22.36 | 21.90 | 22.19 | 1,531,756 | -0.15(-0.67%) |
Sep 28, 2016 | 22.31 | 22.38 | 22.17 | 22.34 | 968,353 | +0.13(+0.57%) |
Sep 27, 2016 | 22.69 | 22.75 | 22.11 | 22.21 | 1,434,056 | -0.38(-1.68%) |
Sep 26, 2016 | 22.49 | 22.66 | 22.35 | 22.59 | 837,690 | +0.10(+0.43%) |
Sep 23, 2016 | 22.34 | 22.55 | 22.11 | 22.49 | 775,559 | +0.16(+0.70%) |
Sep 22, 2016 | 22.18 | 22.36 | 22.16 | 22.34 | 1,018,282 | +0.36(+1.66%) |
Sep 21, 2016 | 21.67 | 22.00 | 21.29 | 21.97 | 1,446,118 | +0.33(+1.51%) |
Sep 20, 2016 | 21.73 | 21.80 | 21.61 | 21.65 | 1,706,957 | +0.03(+0.14%) |
Sep 19, 2016 | 21.22 | 21.64 | 21.18 | 21.62 | 1,630,243 | +0.42(+2.00%) |
Sep 16, 2016 | 21.11 | 21.24 | 21.05 | 21.20 | 5,297,094 | -0.02(-0.10%) |
Sep 15, 2016 | 21.21 | 21.34 | 21.16 | 21.22 | 1,276,906 | +0.01(+0.03%) |
Sep 14, 2016 | 21.15 | 21.28 | 20.94 | 21.21 | 1,190,946 | +0.15(+0.71%) |
Sep 13, 2016 | 21.38 | 21.48 | 20.94 | 21.06 | 1,352,099 | -0.46(-2.14%) |
Sep 12, 2016 | 20.96 | 21.60 | 20.96 | 21.52 | 1,455,823 | +0.30(+1.43%) |
Sep 09, 2016 | 21.83 | 21.98 | 21.11 | 21.22 | 1,737,997 | -0.93(-4.19%) |
Sep 08, 2016 | 22.31 | 22.31 | 22.02 | 22.15 | 1,029,675 | -0.27(-1.19%) |
Sep 07, 2016 | 22.32 | 22.45 | 22.20 | 22.41 | 2,468,788 | +0.12(+0.53%) |
Sep 06, 2016 | 22.01 | 22.38 | 21.98 | 22.29 | 2,732,921 | +0.29(+1.32%) |
Sep 02, 2016 | 21.93 | 22.00 | 22.00 | 22.00 | 2,283,869 | +0.14(+0.65%) |
Sep 01, 2016 | 22.02 | 22.19 | 21.83 | 21.86 | 1,624,116 | -0.13(-0.61%) |
Aug 31, 2016 | 21.90 | 22.04 | 21.77 | 22.00 | 1,300,804 | +0.03(+0.14%) |
Aug 30, 2016 | 22.22 | 22.22 | 21.85 | 21.97 | 639,957 | -0.18(-0.80%) |
Aug 29, 2016 | 22.15 | 22.27 | 22.00 | 22.15 | 765,761 | +0.15(+0.68%) |
Aug 26, 2016 | 22.35 | 22.49 | 21.90 | 22.00 | 712,087 | -0.24(-1.07%) |
Aug 25, 2016 | 22.26 | 22.42 | 22.14 | 22.23 | 844,053 | +0.01(+0.03%) |
Aug 24, 2016 | 22.37 | 22.42 | 21.99 | 22.23 | 694,615 | -0.16(-0.73%) |
Aug 23, 2016 | 22.32 | 22.58 | 22.18 | 22.39 | 785,729 | +0.14(+0.63%) |
Aug 22, 2016 | 22.33 | 22.46 | 22.22 | 22.25 | 880,075 | -0.07(-0.33%) |
Aug 19, 2016 | 22.27 | 22.34 | 22.11 | 22.32 | 1,661,811 | +0.07(+0.33%) |
Aug 18, 2016 | 22.14 | 22.35 | 22.13 | 22.25 | 1,107,059 | +0.14(+0.64%) |
Aug 17, 2016 | 22.08 | 22.15 | 21.83 | 22.11 | 1,105,837 | +0.08(+0.37%) |
Aug 16, 2016 | 22.16 | 22.20 | 21.80 | 22.03 | 1,471,301 | -0.24(-1.07%) |
Aug 15, 2016 | 22.46 | 22.56 | 22.20 | 22.26 | 1,406,959 | -0.12(-0.53%) |
Aug 12, 2016 | 22.30 | 22.56 | 22.28 | 22.38 | 1,000,213 | +0.19(+0.87%) |
Aug 11, 2016 | 22.27 | 22.32 | 21.98 | 22.19 | 1,213,399 | -0.08(-0.37%) |
Aug 10, 2016 | 22.29 | 22.37 | 22.23 | 22.27 | 1,060,195 | +0.03(+0.13%) |
Aug 09, 2016 | 21.99 | 22.32 | 21.76 | 22.24 | 1,288,490 | +0.30(+1.39%) |
Aug 08, 2016 | 22.06 | 22.06 | 21.72 | 21.94 | 1,922,014 | -0.09(-0.40%) |
Aug 05, 2016 | 22.35 | 22.35 | 21.76 | 22.03 | 1,773,251 | -0.30(-1.36%) |
Aug 04, 2016 | 22.64 | 23.00 | 22.20 | 22.33 | 1,429,217 | -0.17(-0.76%) |
Aug 03, 2016 | 22.61 | 22.67 | 22.28 | 22.50 | 1,509,286 | -0.16(-0.69%) |
Aug 02, 2016 | 23.10 | 23.18 | 22.61 | 22.66 | 1,594,097 | -0.49(-2.12%) |
Aug 01, 2016 | 23.13 | 23.24 | 23.01 | 23.15 | 1,798,689 | -0.01(-0.03%) |
Jul 29, 2016 | 22.74 | 23.34 | 22.74 | 23.15 | 2,273,891 | +0.37(+1.63%) |
Jul 28, 2016 | 22.31 | 22.89 | 22.31 | 22.78 | 1,660,148 | +0.48(+2.13%) |
Jul 27, 2016 | 22.32 | 22.38 | 22.15 | 22.31 | 1,783,213 | -0.04(-0.17%) |
Jul 26, 2016 | 22.35 | 22.41 | 22.22 | 22.35 | 1,162,740 | +0.09(+0.40%) |
Jul 25, 2016 | 22.38 | 22.38 | 22.07 | 22.26 | 935,884 | -0.05(-0.23%) |
Jul 22, 2016 | 22.13 | 22.40 | 22.13 | 22.31 | 723,813 | +0.19(+0.84%) |
Jul 21, 2016 | 21.96 | 22.15 | 21.83 | 22.12 | 1,363,084 | +0.11(+0.51%) |
Jul 20, 2016 | 22.06 | 22.06 | 22.06 | 22.01 | 824,041 | +0.01(+0.03%) |
Jul 19, 2016 | 21.89 | 22.01 | 21.86 | 22.00 | 882,104 | +0.11(+0.51%) |
Jul 18, 2016 | 21.79 | 21.94 | 21.73 | 21.89 | 744,557 | +0.15(+0.68%) |
Jul 15, 2016 | 21.78 | 21.87 | 21.60 | 21.74 | 1,343,941 | +0.04(+0.17%) |
Jul 14, 2016 | 21.78 | 21.89 | 21.68 | 21.71 | 1,310,332 | -0.27(-1.22%) |
Jul 13, 2016 | 21.91 | 22.09 | 21.76 | 21.97 | 1,533,569 | +0.10(+0.48%) |
Jul 12, 2016 | 21.98 | 22.09 | 21.62 | 21.87 | 2,524,107 | -0.16(-0.74%) |
Jul 11, 2016 | 22.09 | 22.13 | 21.86 | 22.03 | 1,449,957 | +0.01(+0.07%) |
Jul 08, 2016 | 21.92 | 22.15 | 21.86 | 22.02 | 1,821,754 | +0.16(+0.75%) |
Jul 07, 2016 | 21.96 | 21.97 | 21.56 | 21.86 | 2,301,510 | -0.13(-0.61%) |
Jul 06, 2016 | 21.98 | 22.15 | 21.83 | 21.99 | 1,936,947 | +0.01(+0.07%) |
Jul 05, 2016 | 21.76 | 22.05 | 21.71 | 21.97 | 1,562,971 | +0.24(+1.13%) |