Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 16.81 | 17.08 | 16.70 | 16.91 | 9,529,370 | +0.04(+0.24%) |
Jul 28, 2017 | 16.68 | 16.93 | 16.55 | 16.87 | 12,819,109 | +0.34(+2.06%) |
Jul 27, 2017 | 16.54 | 17.12 | 16.41 | 16.53 | 18,850,984 | +0.29(+1.79%) |
Jul 26, 2017 | 15.90 | 16.37 | 15.81 | 16.24 | 18,434,594 | +0.20(+1.25%) |
Jul 25, 2017 | 15.44 | 16.09 | 15.44 | 16.04 | 24,808,752 | +0.61(+3.95%) |
Jul 24, 2017 | 16.23 | 16.23 | 15.40 | 15.43 | 16,664,952 | -0.76(-4.69%) |
Jul 21, 2017 | 16.43 | 16.47 | 16.11 | 16.19 | 10,269,629 | -0.13(-0.80%) |
Jul 20, 2017 | 16.10 | 16.41 | 16.05 | 16.32 | 10,836,505 | +0.19(+1.18%) |
Jul 19, 2017 | 16.12 | 16.23 | 16.02 | 16.13 | 6,255,116 | +0.02(+0.12%) |
Jul 18, 2017 | 16.30 | 16.32 | 16.09 | 16.11 | 7,170,234 | +0.03(+0.19%) |
Jul 17, 2017 | 16.14 | 16.27 | 16.06 | 16.08 | 7,245,903 | +0.09(+0.56%) |
Jul 14, 2017 | 15.97 | 16.16 | 15.94 | 15.99 | 10,300,505 | +0.28(+1.78%) |
Jul 13, 2017 | 15.90 | 15.98 | 15.69 | 15.71 | 7,448,553 | -0.15(-0.95%) |
Jul 12, 2017 | 15.99 | 16.08 | 15.72 | 15.86 | 10,773,594 | -0.04(-0.25%) |
Jul 11, 2017 | 15.77 | 15.93 | 15.55 | 15.90 | 7,142,344 | +0.08(+0.51%) |
Jul 10, 2017 | 15.28 | 15.86 | 15.25 | 15.82 | 10,487,420 | +0.47(+3.06%) |
Jul 07, 2017 | 15.60 | 15.66 | 15.28 | 15.35 | 13,831,447 | -0.31(-1.98%) |
Jul 06, 2017 | 15.83 | 15.86 | 15.60 | 15.66 | 10,408,358 | -0.28(-1.76%) |
Jul 05, 2017 | 15.62 | 15.98 | 15.51 | 15.94 | 11,024,697 | +0.33(+2.11%) |
Jul 03, 2017 | 15.58 | 15.70 | 15.41 | 15.61 | 7,223,932 | -0.30(-1.89%) |
Jun 30, 2017 | 15.88 | 16.01 | 15.78 | 15.91 | 8,842,355 | +0.01(+0.06%) |
Jun 29, 2017 | 16.13 | 16.13 | 15.70 | 15.90 | 11,364,059 | -0.23(-1.43%) |
Jun 28, 2017 | 16.27 | 16.27 | 15.91 | 16.13 | 8,062,289 | +0.05(+0.31%) |
Jun 27, 2017 | 16.52 | 16.59 | 16.04 | 16.08 | 9,864,265 | -0.26(-1.59%) |
Jun 26, 2017 | 16.29 | 16.50 | 16.27 | 16.34 | 6,913,111 | -0.14(-0.85%) |
Jun 23, 2017 | 16.35 | 16.50 | 16.24 | 16.48 | 10,558,963 | +0.39(+2.42%) |
Jun 22, 2017 | 15.97 | 16.15 | 15.88 | 16.09 | 9,764,720 | +0.35(+2.22%) |
Jun 21, 2017 | 15.67 | 15.77 | 15.53 | 15.74 | 6,275,719 | +0.16(+1.03%) |
Jun 20, 2017 | 15.71 | 15.72 | 15.51 | 15.58 | 9,129,023 | -0.12(-0.76%) |
Jun 19, 2017 | 15.61 | 15.85 | 15.60 | 15.70 | 8,616,461 | +0.01(+0.06%) |
Jun 16, 2017 | 15.69 | 15.81 | 15.55 | 15.69 | 13,103,582 | +0.05(+0.32%) |
Jun 15, 2017 | 15.63 | 15.86 | 15.53 | 15.64 | 17,600,944 | -0.31(-1.94%) |
Jun 14, 2017 | 16.53 | 16.59 | 15.93 | 15.95 | 19,222,368 | -0.38(-2.33%) |
Jun 13, 2017 | 16.32 | 16.44 | 16.20 | 16.33 | 8,257,712 | -0.07(-0.43%) |
Jun 12, 2017 | 16.24 | 16.53 | 16.23 | 16.40 | 8,995,013 | +0.08(+0.49%) |
Jun 09, 2017 | 16.37 | 16.48 | 16.26 | 16.32 | 12,561,293 | -0.32(-1.92%) |
Jun 08, 2017 | 16.82 | 16.83 | 16.42 | 16.64 | 11,668,804 | -0.25(-1.48%) |
Jun 07, 2017 | 16.96 | 16.98 | 16.73 | 16.89 | 11,605,953 | -0.15(-0.88%) |
Jun 06, 2017 | 16.51 | 17.04 | 16.49 | 17.04 | 18,433,972 | +0.85(+5.25%) |
Jun 05, 2017 | 16.24 | 16.31 | 16.05 | 16.19 | 6,869,244 | -0.01(-0.06%) |
Jun 02, 2017 | 16.45 | 16.61 | 16.20 | 16.20 | 11,906,261 | -0.04(-0.25%) |
Jun 01, 2017 | 16.31 | 16.43 | 16.23 | 16.24 | 9,919,741 | -0.30(-1.81%) |
May 31, 2017 | 16.47 | 16.71 | 16.33 | 16.54 | 16,226,453 | +0.12(+0.73%) |
May 30, 2017 | 16.35 | 16.61 | 16.34 | 16.42 | 9,004,114 | +0.04(+0.24%) |
May 26, 2017 | 16.49 | 16.54 | 16.22 | 16.38 | 11,784,677 | +0.09(+0.55%) |
May 25, 2017 | 16.60 | 16.61 | 16.23 | 16.29 | 13,912,265 | -0.42(-2.51%) |
May 24, 2017 | 16.47 | 16.74 | 16.30 | 16.71 | 13,396,615 | +0.29(+1.77%) |
May 23, 2017 | 16.91 | 17.09 | 16.41 | 16.42 | 12,352,611 | -0.46(-2.73%) |
May 22, 2017 | 16.80 | 17.00 | 16.71 | 16.88 | 8,422,954 | +0.23(+1.38%) |
May 19, 2017 | 16.75 | 16.76 | 16.50 | 16.65 | 11,953,621 | +0.14(+0.85%) |
May 18, 2017 | 17.06 | 17.07 | 16.50 | 16.51 | 14,175,619 | -0.60(-3.51%) |
May 17, 2017 | 17.34 | 17.38 | 16.89 | 17.11 | 21,327,642 | +0.15(+0.88%) |
May 16, 2017 | 17.01 | 17.05 | 16.89 | 16.96 | 10,009,294 | +0.06(+0.36%) |
May 15, 2017 | 17.08 | 17.11 | 16.77 | 16.90 | 9,868,825 | +0.03(+0.18%) |
May 12, 2017 | 16.83 | 16.95 | 16.71 | 16.87 | 10,704,956 | +0.17(+1.02%) |
May 11, 2017 | 16.47 | 16.84 | 16.39 | 16.70 | 14,670,379 | +0.31(+1.89%) |
May 10, 2017 | 16.47 | 16.54 | 16.29 | 16.39 | 11,237,548 | +0.11(+0.68%) |
May 09, 2017 | 16.18 | 16.30 | 16.03 | 16.28 | 11,220,052 | +0.02(+0.12%) |
May 08, 2017 | 16.23 | 16.29 | 15.98 | 16.26 | 10,650,897 | +0.11(+0.68%) |
May 05, 2017 | 16.26 | 16.36 | 16.10 | 16.15 | 13,008,010 | +0.15(+0.94%) |
May 04, 2017 | 16.00 | 16.13 | 15.86 | 16.00 | 13,131,256 | -0.21(-1.30%) |
May 03, 2017 | 16.37 | 16.51 | 16.18 | 16.21 | 16,053,051 | -0.20(-1.22%) |
May 02, 2017 | 16.35 | 16.53 | 16.24 | 16.41 | 12,833,316 | +0.05(+0.31%) |
May 01, 2017 | 16.59 | 16.78 | 16.31 | 16.36 | 14,705,652 | -0.36(-2.15%) |
Apr 28, 2017 | 16.80 | 17.02 | 16.69 | 16.72 | 16,586,969 | +0.01(+0.06%) |
Apr 27, 2017 | 16.91 | 16.99 | 16.57 | 16.71 | 20,269,612 | -0.25(-1.47%) |
Apr 26, 2017 | 17.12 | 17.12 | 16.59 | 16.96 | 24,478,912 | +0.07(+0.41%) |
Apr 25, 2017 | 18.19 | 18.21 | 16.86 | 16.89 | 51,400,292 | -2.15(-11.29%) |
Apr 24, 2017 | 18.92 | 19.26 | 18.82 | 19.04 | 14,303,853 | -0.19(-0.99%) |
Apr 21, 2017 | 19.15 | 19.38 | 19.00 | 19.23 | 10,490,371 | +0.03(+0.16%) |
Apr 20, 2017 | 19.06 | 19.28 | 18.80 | 19.20 | 11,576,276 | +0.29(+1.53%) |
Apr 19, 2017 | 19.49 | 19.65 | 18.78 | 18.91 | 18,922,142 | -0.80(-4.06%) |
Apr 18, 2017 | 19.86 | 19.86 | 19.54 | 19.71 | 10,328,029 | -0.13(-0.66%) |
Apr 17, 2017 | 19.88 | 20.04 | 19.75 | 19.84 | 7,013,872 | +0.01(+0.05%) |
Apr 13, 2017 | 20.30 | 20.32 | 19.81 | 19.83 | 15,723,473 | -0.39(-1.93%) |
Apr 12, 2017 | 20.05 | 20.36 | 19.86 | 20.22 | 13,972,825 | +0.13(+0.65%) |
Apr 11, 2017 | 19.76 | 20.12 | 19.64 | 20.09 | 17,831,146 | +0.62(+3.18%) |
Apr 10, 2017 | 19.10 | 19.53 | 18.89 | 19.47 | 9,792,100 | +0.33(+1.72%) |
Apr 07, 2017 | 19.68 | 19.71 | 18.94 | 19.14 | 12,943,215 | -0.14(-0.73%) |
Apr 06, 2017 | 19.37 | 19.39 | 19.15 | 19.28 | 7,323,529 | -0.08(-0.41%) |
Apr 05, 2017 | 19.18 | 19.54 | 19.02 | 19.36 | 9,586,204 | -0.10(-0.51%) |
Apr 04, 2017 | 19.42 | 19.53 | 19.33 | 19.46 | 6,834,703 | +0.15(+0.78%) |
Apr 03, 2017 | 18.99 | 19.32 | 18.92 | 19.31 | 6,702,637 | +0.32(+1.69%) |
Mar 31, 2017 | 18.88 | 19.25 | 18.78 | 18.99 | 8,676,734 | +0.15(+0.80%) |
Mar 30, 2017 | 19.06 | 19.18 | 18.69 | 18.84 | 8,694,034 | -0.35(-1.82%) |
Mar 29, 2017 | 19.00 | 19.22 | 18.92 | 19.19 | 7,267,372 | +0.11(+0.58%) |
Mar 28, 2017 | 19.52 | 19.75 | 19.01 | 19.08 | 11,304,275 | -0.52(-2.65%) |
Mar 27, 2017 | 19.62 | 19.77 | 19.39 | 19.60 | 10,211,219 | +0.39(+2.03%) |
Mar 24, 2017 | 19.26 | 19.41 | 19.17 | 19.21 | 6,517,621 | -0.16(-0.83%) |
Mar 23, 2017 | 19.55 | 19.65 | 19.07 | 19.37 | 11,470,057 | -0.11(-0.56%) |
Mar 22, 2017 | 19.66 | 19.77 | 19.31 | 19.48 | 9,931,526 | +0.03(+0.15%) |
Mar 21, 2017 | 19.11 | 19.59 | 19.09 | 19.45 | 14,113,802 | +0.39(+2.05%) |
Mar 20, 2017 | 18.93 | 19.11 | 18.82 | 19.06 | 7,936,154 | +0.21(+1.11%) |
Mar 17, 2017 | 19.03 | 19.24 | 18.75 | 18.85 | 15,091,460 | -0.06(-0.32%) |
Mar 16, 2017 | 19.44 | 19.50 | 18.86 | 18.91 | 15,765,785 | -0.11(-0.58%) |
Mar 15, 2017 | 17.95 | 19.07 | 17.70 | 19.02 | 23,302,672 | +1.22(+6.85%) |
Mar 14, 2017 | 18.23 | 18.50 | 17.72 | 17.80 | 12,902,396 | -0.47(-2.57%) |
Mar 13, 2017 | 18.38 | 18.39 | 18.04 | 18.27 | 9,828,059 | +0.07(+0.38%) |
Mar 10, 2017 | 17.83 | 18.29 | 17.75 | 18.20 | 12,913,701 | +0.48(+2.71%) |
Mar 09, 2017 | 17.78 | 17.97 | 17.67 | 17.72 | 8,733,717 | -0.10(-0.56%) |
Mar 08, 2017 | 17.56 | 17.99 | 17.35 | 17.82 | 13,072,269 | +0.05(+0.28%) |
Mar 07, 2017 | 17.80 | 17.99 | 17.59 | 17.77 | 13,903,070 | -0.25(-1.39%) |
Mar 06, 2017 | 18.21 | 18.24 | 17.82 | 18.02 | 13,078,226 | -0.22(-1.21%) |
Mar 03, 2017 | 17.91 | 18.43 | 17.76 | 18.24 | 21,509,970 | +0.20(+1.11%) |
Mar 02, 2017 | 18.39 | 18.51 | 17.92 | 18.04 | 32,725,420 | -0.87(-4.60%) |
Mar 01, 2017 | 18.24 | 19.12 | 18.14 | 18.91 | 18,155,500 | +0.33(+1.78%) |
Feb 28, 2017 | 19.17 | 19.36 | 18.02 | 18.58 | 32,489,388 | -0.33(-1.75%) |
Feb 27, 2017 | 19.59 | 20.14 | 18.80 | 18.91 | 19,327,852 | -0.63(-3.22%) |
Feb 24, 2017 | 20.00 | 20.04 | 19.51 | 19.54 | 13,359,227 | -0.15(-0.76%) |
Feb 23, 2017 | 20.18 | 20.26 | 19.68 | 19.69 | 15,880,862 | -0.18(-0.91%) |
Feb 22, 2017 | 19.94 | 20.09 | 19.51 | 19.87 | 13,639,569 | -0.24(-1.19%) |
Feb 21, 2017 | 19.98 | 20.15 | 19.72 | 20.11 | 11,707,147 | -0.06(-0.30%) |
Feb 17, 2017 | 20.17 | 20.17 | 20.17 | 0 | -0.33(-1.61%) | |
Feb 16, 2017 | 19.74 | 20.74 | 19.65 | 20.50 | 34,697,676 | +1.18(+6.11%) |
Feb 15, 2017 | 19.00 | 19.37 | 18.84 | 19.32 | 12,764,618 | +0.05(+0.26%) |
Feb 14, 2017 | 19.54 | 19.58 | 19.10 | 19.27 | 14,019,148 | -0.15(-0.77%) |
Feb 13, 2017 | 19.29 | 19.51 | 19.21 | 19.42 | 11,871,903 | -0.07(-0.36%) |
Feb 10, 2017 | 18.85 | 19.50 | 18.80 | 19.49 | 15,641,607 | +0.34(+1.78%) |
Feb 09, 2017 | 19.59 | 19.65 | 19.03 | 19.15 | 14,413,478 | -0.44(-2.25%) |
Feb 08, 2017 | 19.50 | 19.65 | 19.34 | 19.59 | 12,511,990 | +0.26(+1.35%) |
Feb 07, 2017 | 19.20 | 19.49 | 19.00 | 19.33 | 13,155,794 | -0.09(-0.46%) |
Feb 06, 2017 | 19.17 | 19.42 | 18.96 | 19.42 | 12,249,064 | +0.49(+2.59%) |
Feb 03, 2017 | 18.82 | 19.18 | 18.77 | 18.93 | 11,774,662 | -0.01(-0.05%) |
Feb 02, 2017 | 18.95 | 18.97 | 18.59 | 18.94 | 17,869,038 | +0.46(+2.49%) |
Feb 01, 2017 | 18.16 | 18.52 | 18.06 | 18.48 | 16,160,645 | +0.04(+0.22%) |
Jan 31, 2017 | 18.46 | 18.60 | 18.25 | 18.44 | 22,454,042 | +0.43(+2.39%) |
Jan 30, 2017 | 17.91 | 18.26 | 17.84 | 18.01 | 17,190,440 | +0.22(+1.24%) |
Jan 27, 2017 | 17.85 | 18.09 | 17.71 | 17.79 | 13,234,004 | -0.08(-0.45%) |
Jan 26, 2017 | 17.58 | 18.06 | 17.53 | 17.87 | 19,269,732 | -0.19(-1.05%) |
Jan 25, 2017 | 17.79 | 18.08 | 17.66 | 18.06 | 18,382,960 | -0.07(-0.39%) |
Jan 24, 2017 | 17.79 | 18.35 | 17.72 | 18.13 | 28,879,054 | +0.31(+1.74%) |
Jan 23, 2017 | 17.40 | 17.83 | 17.21 | 17.82 | 19,883,402 | +0.71(+4.15%) |
Jan 20, 2017 | 16.97 | 17.34 | 16.92 | 17.11 | 17,743,124 | +0.19(+1.12%) |
Jan 19, 2017 | 16.64 | 17.04 | 16.55 | 16.92 | 15,548,672 | +0.10(+0.59%) |
Jan 18, 2017 | 17.19 | 17.27 | 16.68 | 16.82 | 17,100,008 | -0.42(-2.44%) |
Jan 17, 2017 | 17.59 | 17.71 | 17.18 | 17.24 | 18,814,468 | +0.37(+2.19%) |
Jan 13, 2017 | 16.87 | 16.87 | 16.87 | 0 | -0.02(-0.12%) | |
Jan 12, 2017 | 17.05 | 17.28 | 16.70 | 16.89 | 21,007,912 | +0.21(+1.26%) |
Jan 11, 2017 | 16.76 | 16.81 | 16.14 | 16.68 | 22,504,990 | -0.12(-0.71%) |
Jan 10, 2017 | 17.03 | 17.22 | 16.56 | 16.80 | 17,280,408 | -0.17(-1.00%) |
Jan 09, 2017 | 17.28 | 17.30 | 16.86 | 16.97 | 15,592,053 | +0.04(+0.24%) |
Jan 06, 2017 | 17.02 | 17.37 | 16.69 | 16.93 | 17,819,460 | -0.44(-2.53%) |
Jan 05, 2017 | 16.78 | 17.50 | 16.76 | 17.37 | 26,855,448 | +0.97(+5.91%) |
Jan 04, 2017 | 16.56 | 16.63 | 16.17 | 16.40 | 13,706,366 | +0.01(+0.06%) |
Jan 03, 2017 | 16.00 | 16.44 | 15.87 | 16.39 | 18,579,356 | +0.41(+2.57%) |
Dec 30, 2016 | 15.98 | 15.98 | 15.98 | 0 | -0.41(-2.50%) | |
Dec 29, 2016 | 15.60 | 16.46 | 15.52 | 16.39 | 29,853,922 | +1.11(+7.26%) |
Dec 28, 2016 | 14.80 | 15.30 | 14.64 | 15.28 | 18,022,696 | +0.42(+2.83%) |
Dec 27, 2016 | 14.71 | 14.97 | 14.61 | 14.86 | 11,183,050 | +0.31(+2.13%) |
Dec 23, 2016 | 14.55 | 14.55 | 14.55 | 0 | +0.43(+3.05%) | |
Dec 22, 2016 | 14.12 | 14.33 | 14.03 | 14.12 | 11,046,825 | -0.04(-0.28%) |
Dec 21, 2016 | 14.25 | 14.34 | 14.01 | 14.16 | 13,506,096 | -0.18(-1.26%) |
Dec 20, 2016 | 13.99 | 14.41 | 13.94 | 14.34 | 13,240,470 | +0.10(+0.70%) |
Dec 19, 2016 | 14.26 | 14.41 | 14.08 | 14.24 | 13,865,321 | -0.04(-0.28%) |
Dec 16, 2016 | 14.22 | 14.46 | 13.94 | 14.28 | 28,360,166 | +0.28(+2.00%) |
Dec 15, 2016 | 14.25 | 14.35 | 13.80 | 14.00 | 37,316,368 | -0.73(-4.96%) |
Dec 14, 2016 | 15.90 | 16.14 | 14.71 | 14.73 | 32,174,862 | -1.01(-6.42%) |
Dec 13, 2016 | 15.23 | 15.79 | 15.23 | 15.74 | 14,778,574 | +0.43(+2.81%) |
Dec 12, 2016 | 15.58 | 15.62 | 15.09 | 15.31 | 18,395,286 | -0.14(-0.91%) |
Dec 09, 2016 | 15.84 | 15.86 | 15.32 | 15.45 | 15,558,354 | -0.47(-2.95%) |
Dec 08, 2016 | 15.75 | 15.95 | 15.74 | 15.92 | 10,802,504 | +0.13(+0.82%) |
Dec 07, 2016 | 15.67 | 15.99 | 15.65 | 15.79 | 16,783,744 | +0.30(+1.94%) |
Dec 06, 2016 | 15.68 | 15.94 | 15.38 | 15.49 | 17,459,282 | -0.22(-1.40%) |
Dec 05, 2016 | 15.35 | 15.95 | 15.16 | 15.71 | 22,993,476 | +0.05(+0.32%) |
Dec 02, 2016 | 15.24 | 15.86 | 15.04 | 15.66 | 19,261,412 | +0.64(+4.26%) |
Dec 01, 2016 | 14.95 | 15.31 | 14.79 | 15.02 | 18,419,208 | +0.00(+0.00%) |
Nov 30, 2016 | 15.20 | 15.26 | 14.71 | 15.02 | 22,897,910 | -0.42(-2.72%) |
Nov 29, 2016 | 15.08 | 15.53 | 15.01 | 15.44 | 14,885,748 | +0.04(+0.26%) |
Nov 28, 2016 | 15.09 | 15.44 | 14.90 | 15.40 | 15,130,624 | +0.64(+4.34%) |
Nov 25, 2016 | 14.76 | 14.95 | 14.61 | 14.76 | 8,003,210 | +0.13(+0.89%) |
Nov 23, 2016 | 14.63 | 14.63 | 14.63 | 0 | -0.72(-4.69%) | |
Nov 22, 2016 | 15.47 | 15.48 | 14.79 | 15.35 | 14,758,610 | -0.04(-0.26%) |
Nov 21, 2016 | 15.55 | 15.64 | 15.33 | 15.39 | 10,202,724 | +0.10(+0.65%) |
Nov 18, 2016 | 15.18 | 15.36 | 14.94 | 15.29 | 14,552,728 | -0.07(-0.46%) |
Nov 17, 2016 | 15.65 | 15.96 | 15.11 | 15.36 | 16,123,955 | -0.24(-1.54%) |
Nov 16, 2016 | 15.55 | 15.76 | 15.31 | 15.60 | 16,730,724 | +0.02(+0.13%) |
Nov 15, 2016 | 14.78 | 15.60 | 14.69 | 15.58 | 27,126,988 | +0.94(+6.42%) |
Nov 14, 2016 | 14.56 | 15.16 | 13.95 | 14.64 | 35,813,056 | -0.20(-1.35%) |
Nov 11, 2016 | 15.79 | 15.82 | 14.66 | 14.84 | 34,916,936 | -0.93(-5.90%) |
Nov 10, 2016 | 17.10 | 17.13 | 15.58 | 15.77 | 36,115,264 | -1.48(-8.58%) |
Nov 09, 2016 | 18.30 | 18.30 | 16.79 | 17.25 | 33,884,928 | +0.10(+0.58%) |
Nov 08, 2016 | 17.36 | 17.65 | 16.99 | 17.15 | 14,306,306 | -0.20(-1.15%) |
Nov 07, 2016 | 17.56 | 17.64 | 17.01 | 17.35 | 14,293,399 | -0.92(-5.04%) |
Nov 04, 2016 | 18.30 | 18.38 | 18.01 | 18.27 | 11,742,642 | -0.06(-0.33%) |
Nov 03, 2016 | 18.00 | 18.63 | 17.93 | 18.33 | 12,348,641 | +0.19(+1.05%) |
Nov 02, 2016 | 18.67 | 18.95 | 17.88 | 18.14 | 25,097,446 | -0.27(-1.47%) |
Nov 01, 2016 | 17.99 | 18.73 | 17.97 | 18.41 | 26,240,842 | +0.82(+4.66%) |
Oct 31, 2016 | 17.17 | 17.62 | 17.00 | 17.59 | 15,423,124 | +0.51(+2.99%) |
Oct 28, 2016 | 16.81 | 17.40 | 16.70 | 17.08 | 16,946,460 | +0.23(+1.36%) |
Oct 27, 2016 | 17.10 | 17.28 | 16.62 | 16.85 | 13,324,513 | +0.20(+1.20%) |
Oct 26, 2016 | 16.85 | 16.95 | 16.49 | 16.65 | 11,476,869 | -0.24(-1.42%) |
Oct 25, 2016 | 16.68 | 17.94 | 16.48 | 16.89 | 19,976,792 | +0.36(+2.18%) |
Oct 24, 2016 | 16.99 | 17.04 | 16.29 | 16.53 | 13,482,292 | -0.39(-2.30%) |
Oct 21, 2016 | 17.02 | 17.07 | 16.74 | 16.92 | 8,518,578 | -0.12(-0.70%) |
Oct 20, 2016 | 17.32 | 17.34 | 16.64 | 17.04 | 15,876,467 | -0.25(-1.45%) |
Oct 19, 2016 | 16.70 | 17.43 | 16.44 | 17.29 | 29,577,318 | +0.92(+5.62%) |
Oct 18, 2016 | 16.26 | 16.45 | 16.07 | 16.37 | 13,587,404 | +0.47(+2.96%) |
Oct 17, 2016 | 15.75 | 16.02 | 15.70 | 15.90 | 7,445,996 | +0.21(+1.34%) |
Oct 14, 2016 | 15.80 | 16.09 | 15.67 | 15.69 | 11,524,902 | -0.31(-1.94%) |
Oct 13, 2016 | 16.01 | 16.36 | 15.70 | 16.00 | 13,261,178 | +0.17(+1.07%) |
Oct 12, 2016 | 15.61 | 16.05 | 15.47 | 15.83 | 16,397,408 | +0.31(+2.00%) |
Oct 11, 2016 | 15.63 | 15.89 | 15.42 | 15.52 | 14,359,578 | -0.06(-0.39%) |
Oct 10, 2016 | 15.92 | 15.97 | 15.51 | 15.58 | 12,979,505 | -0.15(-0.95%) |
Oct 07, 2016 | 16.10 | 16.16 | 15.31 | 15.73 | 22,006,524 | +0.09(+0.58%) |
Oct 06, 2016 | 15.54 | 15.79 | 15.30 | 15.64 | 18,021,104 | -0.34(-2.13%) |
Oct 05, 2016 | 15.80 | 16.03 | 15.53 | 15.98 | 17,982,884 | +0.53(+3.43%) |
Oct 04, 2016 | 16.75 | 16.77 | 15.39 | 15.45 | 37,040,112 | -1.94(-11.16%) |
Oct 03, 2016 | 17.70 | 17.87 | 17.25 | 17.39 | 10,304,390 | -0.33(-1.86%) |
Sep 30, 2016 | 18.32 | 18.39 | 17.68 | 17.72 | 11,199,718 | -0.22(-1.23%) |
Sep 29, 2016 | 17.90 | 18.14 | 17.66 | 17.94 | 9,710,272 | -0.08(-0.44%) |
Sep 28, 2016 | 17.61 | 18.19 | 17.29 | 18.02 | 11,928,002 | +0.42(+2.39%) |
Sep 27, 2016 | 17.73 | 17.83 | 17.37 | 17.60 | 11,539,328 | -0.32(-1.79%) |
Sep 26, 2016 | 18.20 | 18.42 | 17.90 | 17.92 | 10,404,345 | -0.19(-1.05%) |
Sep 23, 2016 | 18.52 | 18.54 | 18.02 | 18.11 | 10,712,410 | -0.42(-2.27%) |
Sep 22, 2016 | 18.92 | 19.19 | 18.30 | 18.53 | 18,682,680 | -0.16(-0.86%) |
Sep 21, 2016 | 17.48 | 18.80 | 17.43 | 18.69 | 27,350,824 | +1.49(+8.66%) |
Sep 20, 2016 | 17.25 | 17.44 | 17.09 | 17.20 | 8,649,517 | +0.01(+0.06%) |
Sep 19, 2016 | 17.59 | 17.65 | 17.15 | 17.19 | 8,791,927 | -0.15(-0.87%) |
Sep 16, 2016 | 17.47 | 17.79 | 17.06 | 17.34 | 22,760,684 | -0.31(-1.76%) |
Sep 15, 2016 | 17.15 | 18.20 | 17.00 | 17.65 | 25,980,644 | +0.46(+2.68%) |
Sep 14, 2016 | 17.47 | 17.63 | 16.95 | 17.19 | 16,072,799 | -0.10(-0.58%) |
Sep 13, 2016 | 17.57 | 17.72 | 17.06 | 17.29 | 14,610,847 | -0.48(-2.70%) |
Sep 12, 2016 | 17.24 | 18.00 | 17.12 | 17.77 | 19,470,364 | +0.24(+1.37%) |
Sep 09, 2016 | 18.21 | 18.23 | 17.31 | 17.53 | 18,499,728 | -0.90(-4.88%) |
Sep 08, 2016 | 18.87 | 19.07 | 18.35 | 18.43 | 11,361,442 | -0.48(-2.54%) |
Sep 07, 2016 | 18.95 | 19.01 | 18.45 | 18.91 | 12,274,074 | -0.13(-0.68%) |
Sep 06, 2016 | 18.66 | 19.08 | 18.51 | 19.04 | 17,267,718 | +0.88(+4.85%) |
Sep 02, 2016 | 18.34 | 18.16 | 18.16 | 18.16 | 22,971,500 | +0.36(+2.02%) |
Sep 01, 2016 | 16.88 | 17.97 | 16.76 | 17.80 | 22,556,546 | +0.79(+4.64%) |
Aug 31, 2016 | 17.11 | 17.48 | 16.75 | 17.01 | 36,423,808 | -0.41(-2.35%) |
Aug 30, 2016 | 18.23 | 18.25 | 17.28 | 17.42 | 18,915,870 | -0.97(-5.27%) |
Aug 29, 2016 | 17.99 | 18.62 | 17.90 | 18.39 | 10,220,520 | +0.17(+0.93%) |
Aug 26, 2016 | 18.71 | 18.99 | 17.91 | 18.22 | 22,441,536 | -0.06(-0.33%) |
Aug 25, 2016 | 18.13 | 18.53 | 18.00 | 18.28 | 17,159,844 | +0.11(+0.61%) |
Aug 24, 2016 | 19.72 | 19.73 | 18.05 | 18.17 | 30,358,572 | -1.92(-9.56%) |
Aug 23, 2016 | 20.48 | 20.60 | 20.05 | 20.09 | 10,539,370 | -0.30(-1.47%) |
Aug 22, 2016 | 20.17 | 20.41 | 20.08 | 20.39 | 8,994,789 | -0.22(-1.07%) |
Aug 19, 2016 | 20.70 | 20.77 | 20.47 | 20.61 | 9,103,215 | -0.43(-2.04%) |
Aug 18, 2016 | 21.01 | 21.19 | 20.89 | 21.04 | 8,461,274 | +0.17(+0.81%) |
Aug 17, 2016 | 21.08 | 21.09 | 20.38 | 20.87 | 14,910,559 | -0.45(-2.11%) |
Aug 16, 2016 | 21.56 | 21.62 | 20.92 | 21.32 | 13,668,134 | -0.19(-0.88%) |
Aug 15, 2016 | 21.71 | 21.82 | 21.41 | 21.51 | 7,995,724 | -0.24(-1.10%) |
Aug 12, 2016 | 22.08 | 22.19 | 21.62 | 21.75 | 8,427,620 | +0.01(+0.05%) |
Aug 11, 2016 | 21.74 | 22.09 | 21.63 | 21.74 | 10,013,829 | -0.03(-0.14%) |
Aug 10, 2016 | 22.07 | 22.09 | 21.54 | 21.77 | 15,634,375 | +0.28(+1.30%) |
Aug 09, 2016 | 21.55 | 21.65 | 21.36 | 21.49 | 10,658,767 | +0.07(+0.33%) |
Aug 08, 2016 | 21.16 | 21.80 | 21.13 | 21.42 | 12,216,955 | +0.18(+0.85%) |
Aug 05, 2016 | 21.58 | 21.76 | 21.07 | 21.24 | 23,504,292 | -1.13(-5.05%) |
Aug 04, 2016 | 22.59 | 22.70 | 22.35 | 22.37 | 12,075,057 | -0.05(-0.22%) |
Aug 03, 2016 | 22.54 | 22.57 | 22.08 | 22.42 | 11,689,052 | -0.27(-1.19%) |
Aug 02, 2016 | 22.48 | 22.94 | 22.30 | 22.69 | 19,349,396 | +0.46(+2.07%) |