Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 21.56 | 21.91 | 21.49 | 21.66 | 4,502,208 | +0.02(+0.08%) |
Oct 30, 2017 | 21.61 | 21.90 | 21.50 | 21.64 | 3,869,382 | -0.04(-0.19%) |
Oct 27, 2017 | 21.51 | 21.74 | 21.37 | 21.68 | 5,330,527 | +0.21(+1.00%) |
Oct 26, 2017 | 21.37 | 21.68 | 21.22 | 21.47 | 5,817,837 | +0.29(+1.36%) |
Oct 25, 2017 | 20.51 | 21.33 | 20.46 | 21.18 | 7,695,205 | +0.86(+4.22%) |
Oct 24, 2017 | 20.32 | 20.41 | 20.21 | 20.32 | 3,922,072 | +0.01(+0.04%) |
Oct 23, 2017 | 20.52 | 20.58 | 20.29 | 20.31 | 2,961,531 | -0.22(-1.08%) |
Oct 20, 2017 | 20.46 | 20.56 | 20.33 | 20.54 | 2,924,830 | +0.31(+1.51%) |
Oct 19, 2017 | 20.10 | 20.27 | 20.04 | 20.23 | 2,815,085 | +0.03(+0.16%) |
Oct 18, 2017 | 20.17 | 20.40 | 20.11 | 20.20 | 2,707,269 | +0.06(+0.29%) |
Oct 17, 2017 | 20.34 | 20.34 | 20.11 | 20.14 | 2,905,712 | -0.12(-0.57%) |
Oct 16, 2017 | 19.92 | 20.40 | 19.90 | 20.25 | 5,382,408 | +0.32(+1.61%) |
Oct 13, 2017 | 19.78 | 20.02 | 19.72 | 19.93 | 2,439,765 | +0.16(+0.83%) |
Oct 12, 2017 | 20.07 | 20.07 | 19.74 | 19.77 | 5,155,884 | -0.32(-1.60%) |
Oct 11, 2017 | 20.13 | 20.18 | 20.02 | 20.09 | 4,385,064 | -0.11(-0.53%) |
Oct 10, 2017 | 20.24 | 20.30 | 20.11 | 20.20 | 3,648,199 | +0.10(+0.49%) |
Oct 09, 2017 | 20.20 | 20.31 | 20.09 | 20.10 | 2,599,017 | -0.03(-0.16%) |
Oct 06, 2017 | 20.07 | 20.20 | 19.97 | 20.13 | 3,892,600 | +0.13(+0.66%) |
Oct 05, 2017 | 20.02 | 20.21 | 19.91 | 20.00 | 3,932,805 | -0.02(-0.08%) |
Oct 04, 2017 | 20.23 | 20.25 | 19.97 | 20.02 | 2,881,561 | -0.19(-0.94%) |
Oct 03, 2017 | 20.15 | 20.27 | 20.02 | 20.21 | 3,784,313 | +0.06(+0.29%) |
Oct 02, 2017 | 20.03 | 20.16 | 19.80 | 20.15 | 5,832,284 | +0.13(+0.66%) |
Sep 29, 2017 | 19.69 | 20.07 | 19.52 | 20.02 | 5,229,539 | +0.31(+1.55%) |
Sep 28, 2017 | 19.77 | 19.77 | 19.57 | 19.71 | 5,434,486 | +0.05(+0.25%) |
Sep 27, 2017 | 19.51 | 19.83 | 19.50 | 19.66 | 5,214,919 | +0.40(+2.10%) |
Sep 26, 2017 | 19.14 | 19.31 | 19.12 | 19.26 | 5,981,345 | +0.06(+0.30%) |
Sep 25, 2017 | 19.17 | 19.36 | 19.10 | 19.20 | 3,292,936 | -0.04(-0.21%) |
Sep 22, 2017 | 19.01 | 19.27 | 18.95 | 19.24 | 4,527,070 | +0.19(+1.00%) |
Sep 21, 2017 | 18.96 | 19.10 | 18.84 | 19.05 | 3,102,839 | +0.10(+0.52%) |
Sep 20, 2017 | 18.95 | 19.14 | 18.71 | 18.95 | 3,380,355 | +0.00(+0.00%) |
Sep 19, 2017 | 18.89 | 19.01 | 18.81 | 18.95 | 2,537,088 | +0.06(+0.31%) |
Sep 18, 2017 | 18.70 | 18.93 | 18.70 | 18.89 | 2,481,249 | +0.26(+1.42%) |
Sep 15, 2017 | 18.32 | 18.64 | 18.32 | 18.63 | 4,754,407 | +0.28(+1.53%) |
Sep 14, 2017 | 18.66 | 18.67 | 18.34 | 18.35 | 3,713,781 | -0.34(-1.81%) |
Sep 13, 2017 | 18.85 | 18.90 | 18.65 | 18.69 | 3,395,817 | -0.18(-0.96%) |
Sep 12, 2017 | 18.66 | 18.90 | 18.66 | 18.87 | 3,833,504 | +0.31(+1.64%) |
Sep 11, 2017 | 18.65 | 18.76 | 18.54 | 18.56 | 2,679,642 | +0.11(+0.58%) |
Sep 08, 2017 | 18.17 | 18.64 | 18.17 | 18.46 | 4,109,189 | +0.25(+1.36%) |
Sep 07, 2017 | 18.56 | 18.67 | 18.13 | 18.21 | 4,032,932 | -0.40(-2.17%) |
Sep 06, 2017 | 18.54 | 18.66 | 18.37 | 18.61 | 4,222,528 | +0.12(+0.62%) |
Sep 05, 2017 | 18.59 | 18.70 | 18.26 | 18.50 | 3,097,117 | -0.26(-1.41%) |
Sep 01, 2017 | 18.64 | 18.92 | 18.63 | 18.76 | 2,752,396 | +0.12(+0.62%) |
Aug 31, 2017 | 18.42 | 18.75 | 18.42 | 18.65 | 3,649,834 | +0.20(+1.07%) |
Aug 30, 2017 | 18.27 | 18.47 | 18.22 | 18.45 | 2,015,007 | +0.22(+1.22%) |
Aug 29, 2017 | 18.06 | 18.28 | 18.06 | 18.23 | 2,873,464 | -0.09(-0.50%) |
Aug 28, 2017 | 18.87 | 18.93 | 18.13 | 18.32 | 5,191,150 | -0.45(-2.42%) |
Aug 25, 2017 | 18.68 | 18.89 | 18.68 | 18.77 | 3,465,613 | +0.15(+0.80%) |
Aug 24, 2017 | 18.62 | 18.74 | 18.55 | 18.62 | 2,479,247 | +0.03(+0.18%) |
Aug 23, 2017 | 18.16 | 18.71 | 18.10 | 18.59 | 4,384,067 | +0.39(+2.13%) |
Aug 22, 2017 | 18.17 | 18.23 | 18.06 | 18.20 | 2,607,622 | +0.11(+0.59%) |
Aug 21, 2017 | 18.18 | 18.20 | 18.03 | 18.09 | 1,860,133 | -0.08(-0.45%) |
Aug 18, 2017 | 18.20 | 18.37 | 18.13 | 18.18 | 2,530,523 | -0.10(-0.54%) |
Aug 17, 2017 | 18.56 | 18.75 | 18.27 | 18.27 | 2,892,617 | -0.36(-1.95%) |
Aug 16, 2017 | 18.80 | 18.89 | 18.58 | 18.64 | 1,987,329 | -0.04(-0.22%) |
Aug 15, 2017 | 18.75 | 18.81 | 18.64 | 18.68 | 2,515,427 | +0.03(+0.18%) |
Aug 14, 2017 | 18.35 | 18.72 | 18.31 | 18.65 | 3,160,261 | +0.49(+2.68%) |
Aug 11, 2017 | 18.17 | 18.24 | 18.05 | 18.16 | 4,739,705 | -0.09(-0.50%) |
Aug 10, 2017 | 18.65 | 18.75 | 18.24 | 18.25 | 4,078,123 | -0.53(-2.81%) |
Aug 09, 2017 | 18.70 | 18.88 | 18.65 | 18.78 | 2,536,230 | -0.09(-0.48%) |
Aug 08, 2017 | 18.82 | 19.11 | 18.82 | 18.87 | 3,242,198 | +0.04(+0.22%) |
Aug 07, 2017 | 18.74 | 18.97 | 18.74 | 18.83 | 2,512,739 | +0.08(+0.44%) |
Aug 04, 2017 | 18.80 | 18.89 | 18.70 | 18.75 | 2,520,393 | +0.06(+0.31%) |
Aug 03, 2017 | 18.69 | 18.91 | 18.62 | 18.69 | 3,207,126 | -0.11(-0.57%) |
Aug 02, 2017 | 18.74 | 18.82 | 18.64 | 18.79 | 2,763,008 | +0.01(+0.04%) |
Aug 01, 2017 | 18.79 | 19.03 | 18.74 | 18.79 | 4,504,882 | +0.11(+0.57%) |
Jul 31, 2017 | 18.78 | 18.81 | 18.54 | 18.68 | 3,895,618 | -0.04(-0.22%) |
Jul 28, 2017 | 18.77 | 18.80 | 18.41 | 18.72 | 6,205,602 | +0.02(+0.13%) |
Jul 27, 2017 | 18.30 | 18.65 | 18.29 | 18.70 | 9,072,112 | +0.88(+4.93%) |
Jul 26, 2017 | 18.07 | 18.08 | 17.62 | 17.82 | 6,847,208 | -0.26(-1.45%) |
Jul 25, 2017 | 18.18 | 18.32 | 18.06 | 18.08 | 6,073,129 | +0.13(+0.73%) |
Jul 24, 2017 | 17.93 | 18.09 | 17.74 | 17.95 | 6,146,449 | -0.05(-0.27%) |
Jul 21, 2017 | 17.64 | 18.10 | 17.64 | 18.00 | 6,382,110 | +0.33(+1.86%) |
Jul 20, 2017 | 17.57 | 17.73 | 17.49 | 17.67 | 2,563,754 | +0.07(+0.42%) |
Jul 19, 2017 | 17.23 | 17.63 | 17.23 | 17.60 | 3,946,353 | +0.45(+2.63%) |
Jul 18, 2017 | 17.11 | 17.19 | 16.98 | 17.14 | 5,162,628 | -0.06(-0.33%) |
Jul 17, 2017 | 17.35 | 17.52 | 17.17 | 17.20 | 5,662,069 | -0.41(-2.33%) |
Jul 14, 2017 | 17.49 | 17.75 | 17.48 | 17.61 | 4,550,463 | -0.04(-0.23%) |
Jul 13, 2017 | 17.58 | 17.72 | 17.51 | 17.65 | 4,225,463 | +0.11(+0.61%) |
Jul 12, 2017 | 17.14 | 17.57 | 17.12 | 17.55 | 4,942,131 | +0.39(+2.30%) |
Jul 11, 2017 | 17.10 | 17.21 | 17.03 | 17.15 | 3,662,506 | +0.08(+0.48%) |
Jul 10, 2017 | 17.05 | 17.14 | 16.96 | 17.07 | 6,393,886 | -0.02(-0.10%) |
Jul 07, 2017 | 17.08 | 17.16 | 16.94 | 17.09 | 6,767,519 | +0.02(+0.14%) |
Jul 06, 2017 | 17.50 | 17.52 | 17.05 | 17.06 | 5,389,967 | -0.43(-2.44%) |
Jul 05, 2017 | 17.55 | 17.64 | 17.39 | 17.49 | 3,844,055 | -0.02(-0.09%) |
Jul 03, 2017 | 17.19 | 17.57 | 17.15 | 17.51 | 3,610,868 | +0.35(+2.06%) |
Jun 30, 2017 | 17.51 | 17.51 | 16.97 | 17.15 | 7,496,584 | -0.25(-1.46%) |
Jun 29, 2017 | 17.74 | 17.85 | 17.22 | 17.41 | 4,784,181 | +0.02(+0.09%) |
Jun 28, 2017 | 17.32 | 17.44 | 17.26 | 17.39 | 4,999,743 | +0.16(+0.95%) |
Jun 27, 2017 | 17.11 | 17.37 | 17.05 | 17.23 | 6,003,458 | +0.19(+1.11%) |
Jun 26, 2017 | 16.89 | 17.11 | 16.82 | 17.04 | 2,829,267 | +0.18(+1.07%) |
Jun 23, 2017 | 16.84 | 17.01 | 16.65 | 16.86 | 6,345,251 | +0.12(+0.74%) |
Jun 22, 2017 | 16.48 | 16.92 | 16.41 | 16.73 | 5,536,660 | +0.28(+1.70%) |
Jun 21, 2017 | 16.61 | 16.68 | 16.32 | 16.46 | 4,474,823 | -0.01(-0.05%) |
Jun 20, 2017 | 16.59 | 16.59 | 16.36 | 16.46 | 3,919,219 | -0.11(-0.69%) |
Jun 19, 2017 | 16.80 | 16.82 | 16.54 | 16.58 | 3,419,376 | -0.14(-0.83%) |
Jun 16, 2017 | 16.87 | 16.87 | 16.42 | 16.72 | 7,704,069 | -0.11(-0.68%) |
Jun 15, 2017 | 16.37 | 16.93 | 16.32 | 16.83 | 10,700,573 | +0.43(+2.60%) |
Jun 14, 2017 | 16.28 | 16.48 | 15.99 | 16.41 | 5,597,569 | +0.05(+0.30%) |
Jun 13, 2017 | 16.04 | 16.46 | 15.48 | 16.36 | 8,833,682 | +0.36(+2.26%) |
Jun 12, 2017 | 16.22 | 16.58 | 15.94 | 16.00 | 9,410,192 | -0.16(-1.02%) |
Jun 09, 2017 | 15.80 | 16.25 | 15.74 | 16.16 | 7,602,439 | +0.56(+3.58%) |
Jun 08, 2017 | 15.68 | 15.77 | 15.58 | 15.60 | 4,353,274 | -0.06(-0.37%) |
Jun 07, 2017 | 15.72 | 15.88 | 15.64 | 15.66 | 5,478,121 | +0.04(+0.26%) |
Jun 06, 2017 | 15.40 | 15.73 | 15.31 | 15.62 | 3,377,533 | +0.11(+0.69%) |
Jun 05, 2017 | 15.48 | 15.64 | 15.45 | 15.51 | 4,227,336 | -0.01(-0.05%) |
Jun 02, 2017 | 15.38 | 15.66 | 15.23 | 15.52 | 6,065,314 | +0.04(+0.27%) |
Jun 01, 2017 | 15.25 | 15.50 | 15.17 | 15.48 | 4,898,609 | +0.26(+1.73%) |
May 31, 2017 | 15.37 | 15.45 | 14.99 | 15.22 | 9,998,254 | -0.15(-0.96%) |
May 30, 2017 | 15.59 | 15.67 | 15.30 | 15.36 | 5,210,673 | -0.32(-2.04%) |
May 26, 2017 | 15.63 | 15.72 | 15.55 | 15.68 | 3,324,479 | +0.00(+0.00%) |
May 25, 2017 | 15.71 | 15.75 | 15.54 | 15.68 | 5,242,488 | +0.04(+0.26%) |
May 24, 2017 | 15.59 | 15.71 | 15.59 | 15.64 | 3,092,952 | +0.07(+0.47%) |
May 23, 2017 | 15.50 | 15.68 | 15.31 | 15.57 | 5,844,375 | +0.08(+0.53%) |
May 22, 2017 | 15.51 | 15.58 | 15.38 | 15.49 | 4,673,482 | +0.07(+0.43%) |
May 19, 2017 | 15.04 | 15.58 | 15.04 | 15.42 | 6,332,234 | +0.41(+2.73%) |
May 18, 2017 | 14.88 | 15.14 | 14.86 | 15.01 | 7,082,253 | +0.06(+0.38%) |
May 17, 2017 | 15.18 | 15.31 | 14.94 | 14.95 | 8,291,046 | -0.62(-3.95%) |
May 16, 2017 | 15.73 | 15.89 | 15.54 | 15.57 | 4,308,440 | -0.13(-0.84%) |
May 15, 2017 | 15.40 | 15.80 | 15.35 | 15.70 | 4,396,994 | +0.34(+2.24%) |
May 12, 2017 | 15.40 | 15.56 | 15.17 | 15.36 | 5,879,435 | -0.10(-0.64%) |
May 11, 2017 | 15.95 | 15.95 | 15.45 | 15.45 | 8,222,997 | -0.55(-3.44%) |
May 10, 2017 | 16.15 | 16.21 | 16.00 | 16.00 | 3,449,123 | -0.21(-1.27%) |
May 09, 2017 | 16.35 | 16.41 | 16.14 | 16.21 | 4,103,709 | -0.13(-0.80%) |
May 08, 2017 | 16.20 | 16.36 | 16.11 | 16.34 | 5,015,058 | +0.16(+1.02%) |
May 05, 2017 | 16.15 | 16.20 | 15.95 | 16.18 | 3,395,265 | +0.11(+0.72%) |
May 04, 2017 | 16.20 | 16.22 | 15.88 | 16.06 | 4,382,800 | -0.06(-0.36%) |
May 03, 2017 | 16.26 | 16.32 | 15.96 | 16.12 | 5,485,740 | -0.25(-1.50%) |
May 02, 2017 | 16.19 | 16.39 | 16.01 | 16.36 | 8,790,983 | +0.15(+0.91%) |
May 01, 2017 | 16.27 | 16.36 | 16.01 | 16.22 | 3,722,327 | -0.03(-0.20%) |
Apr 28, 2017 | 16.38 | 16.57 | 16.17 | 16.25 | 6,208,197 | -0.30(-1.79%) |
Apr 27, 2017 | 17.03 | 17.37 | 16.47 | 16.55 | 9,142,257 | -0.73(-4.23%) |
Apr 26, 2017 | 16.81 | 17.38 | 16.71 | 17.28 | 10,838,218 | +0.35(+2.08%) |
Apr 25, 2017 | 16.84 | 16.93 | 16.75 | 16.92 | 5,041,354 | +0.19(+1.12%) |
Apr 24, 2017 | 16.64 | 16.85 | 16.56 | 16.74 | 6,069,537 | +0.44(+2.71%) |
Apr 21, 2017 | 16.28 | 16.44 | 16.23 | 16.29 | 6,584,962 | -0.04(-0.25%) |
Apr 20, 2017 | 15.99 | 16.44 | 15.99 | 16.34 | 7,392,779 | +0.49(+3.10%) |
Apr 19, 2017 | 15.89 | 16.02 | 15.77 | 15.85 | 4,217,016 | +0.11(+0.73%) |
Apr 18, 2017 | 15.80 | 15.92 | 15.53 | 15.73 | 5,738,225 | -0.13(-0.82%) |
Apr 17, 2017 | 15.68 | 15.89 | 15.66 | 15.86 | 7,265,221 | +0.19(+1.20%) |
Apr 13, 2017 | 15.93 | 16.16 | 15.65 | 15.67 | 6,417,183 | -0.34(-2.09%) |
Apr 12, 2017 | 16.09 | 16.12 | 15.85 | 16.01 | 5,278,332 | -0.10(-0.61%) |
Apr 11, 2017 | 15.93 | 16.11 | 15.87 | 16.11 | 4,859,194 | +0.10(+0.61%) |
Apr 10, 2017 | 15.91 | 16.16 | 15.85 | 16.01 | 4,012,699 | +0.00(+0.00%) |
Apr 07, 2017 | 15.86 | 16.11 | 15.82 | 16.01 | 5,387,678 | -0.02(-0.10%) |
Apr 06, 2017 | 15.59 | 16.11 | 15.48 | 16.02 | 7,230,995 | +0.43(+2.73%) |
Apr 05, 2017 | 16.11 | 16.16 | 15.54 | 15.60 | 8,725,963 | -0.34(-2.15%) |
Apr 04, 2017 | 16.22 | 16.41 | 15.85 | 15.94 | 10,249,503 | -0.39(-2.40%) |
Apr 03, 2017 | 16.71 | 16.74 | 16.13 | 16.34 | 9,314,028 | -0.29(-1.72%) |
Mar 31, 2017 | 16.68 | 16.74 | 16.62 | 16.62 | 5,173,844 | -0.15(-0.88%) |
Mar 30, 2017 | 16.44 | 16.85 | 16.39 | 16.77 | 5,909,577 | +0.33(+1.99%) |
Mar 29, 2017 | 16.24 | 16.56 | 16.22 | 16.44 | 6,672,426 | +0.22(+1.36%) |
Mar 28, 2017 | 15.89 | 16.37 | 15.82 | 16.22 | 10,220,209 | +0.27(+1.69%) |
Mar 27, 2017 | 16.01 | 16.16 | 15.88 | 15.95 | 9,406,924 | -0.37(-2.25%) |
Mar 24, 2017 | 16.50 | 16.61 | 16.24 | 16.32 | 9,666,404 | -0.16(-0.94%) |
Mar 23, 2017 | 16.57 | 16.69 | 16.45 | 16.47 | 12,793,107 | -0.20(-1.18%) |
Mar 22, 2017 | 16.56 | 16.84 | 16.46 | 16.67 | 6,084,510 | -0.10(-0.59%) |
Mar 21, 2017 | 17.40 | 17.54 | 16.68 | 16.77 | 13,726,314 | -0.50(-2.89%) |
Mar 20, 2017 | 17.30 | 17.35 | 17.01 | 17.27 | 12,944,680 | -0.02(-0.14%) |
Mar 17, 2017 | 17.66 | 17.66 | 16.81 | 17.29 | 16,879,132 | -0.36(-2.04%) |
Mar 16, 2017 | 17.84 | 17.88 | 17.57 | 17.65 | 9,572,214 | -0.07(-0.42%) |
Mar 15, 2017 | 17.86 | 17.94 | 17.69 | 17.73 | 5,112,413 | -0.01(-0.05%) |
Mar 14, 2017 | 17.83 | 17.87 | 17.47 | 17.73 | 6,874,071 | -0.24(-1.32%) |
Mar 13, 2017 | 17.95 | 18.04 | 17.86 | 17.97 | 3,127,384 | +0.00(+0.00%) |
Mar 10, 2017 | 17.94 | 18.04 | 17.84 | 17.97 | 2,566,246 | +0.16(+0.87%) |
Mar 09, 2017 | 17.80 | 18.02 | 17.68 | 17.82 | 4,169,518 | +0.04(+0.23%) |
Mar 08, 2017 | 17.97 | 18.07 | 17.76 | 17.77 | 4,719,287 | -0.09(-0.50%) |
Mar 07, 2017 | 18.09 | 18.13 | 17.86 | 17.86 | 4,288,496 | -0.19(-1.04%) |
Mar 06, 2017 | 18.31 | 18.31 | 17.95 | 18.05 | 3,696,744 | -0.33(-1.78%) |
Mar 03, 2017 | 18.36 | 18.44 | 18.27 | 18.38 | 4,324,977 | -0.02(-0.09%) |
Mar 02, 2017 | 18.66 | 18.71 | 18.38 | 18.40 | 2,574,232 | -0.30(-1.62%) |
Mar 01, 2017 | 18.70 | 18.76 | 18.57 | 18.70 | 6,655,730 | +0.31(+1.69%) |
Feb 28, 2017 | 18.57 | 18.60 | 18.22 | 18.39 | 6,658,497 | -0.45(-2.39%) |
Feb 27, 2017 | 18.50 | 18.85 | 18.49 | 18.84 | 4,630,833 | +0.22(+1.19%) |
Feb 24, 2017 | 18.64 | 18.79 | 18.54 | 18.62 | 4,333,791 | -0.29(-1.51%) |
Feb 23, 2017 | 18.99 | 19.03 | 18.79 | 18.90 | 2,666,180 | -0.03(-0.17%) |
Feb 22, 2017 | 18.87 | 19.00 | 18.72 | 18.94 | 5,577,070 | -0.02(-0.09%) |
Feb 21, 2017 | 19.03 | 19.13 | 18.89 | 18.95 | 2,770,378 | -0.02(-0.13%) |
Feb 17, 2017 | 18.98 | 18.98 | 18.98 | 0 | -0.01(-0.04%) | |
Feb 16, 2017 | 19.19 | 19.31 | 18.93 | 18.98 | 2,784,776 | -0.21(-1.11%) |
Feb 15, 2017 | 19.15 | 19.28 | 19.07 | 19.20 | 5,239,501 | +0.13(+0.69%) |
Feb 14, 2017 | 18.72 | 19.14 | 18.67 | 19.07 | 4,906,266 | +0.30(+1.61%) |
Feb 13, 2017 | 18.66 | 18.85 | 18.62 | 18.76 | 5,730,796 | +0.13(+0.70%) |
Feb 10, 2017 | 18.67 | 18.71 | 18.54 | 18.63 | 6,026,465 | +0.04(+0.22%) |
Feb 09, 2017 | 18.44 | 18.70 | 18.40 | 18.59 | 6,680,281 | +0.16(+0.84%) |
Feb 08, 2017 | 18.56 | 18.61 | 18.37 | 18.44 | 7,487,251 | -0.20(-1.10%) |
Feb 07, 2017 | 18.60 | 18.65 | 18.51 | 18.64 | 9,067,121 | +0.12(+0.66%) |
Feb 06, 2017 | 18.42 | 18.66 | 18.22 | 18.52 | 8,478,327 | -0.05(-0.26%) |
Feb 03, 2017 | 18.18 | 18.58 | 18.03 | 18.57 | 10,501,111 | +0.47(+2.57%) |
Feb 02, 2017 | 17.50 | 18.16 | 17.48 | 18.10 | 11,110,994 | +0.44(+2.50%) |
Feb 01, 2017 | 17.46 | 17.80 | 17.32 | 17.66 | 15,141,696 | +0.39(+2.27%) |
Jan 31, 2017 | 16.77 | 17.28 | 16.47 | 17.27 | 20,115,270 | +1.17(+7.26%) |
Jan 30, 2017 | 15.93 | 16.13 | 15.76 | 16.10 | 5,577,764 | +0.05(+0.31%) |
Jan 27, 2017 | 16.10 | 16.13 | 15.95 | 16.05 | 3,769,748 | -0.08(-0.50%) |
Jan 26, 2017 | 15.98 | 16.16 | 15.94 | 16.13 | 7,101,880 | +0.16(+1.02%) |
Jan 25, 2017 | 15.88 | 16.02 | 15.72 | 15.97 | 7,425,898 | +0.23(+1.45%) |
Jan 24, 2017 | 15.65 | 15.89 | 15.59 | 15.74 | 7,457,339 | +0.16(+1.05%) |
Jan 23, 2017 | 15.64 | 15.80 | 15.55 | 15.58 | 4,416,416 | -0.11(-0.73%) |
Jan 20, 2017 | 15.78 | 15.86 | 15.67 | 15.69 | 5,513,678 | -0.04(-0.26%) |
Jan 19, 2017 | 15.88 | 15.93 | 15.65 | 15.73 | 3,656,653 | -0.10(-0.62%) |
Jan 18, 2017 | 15.81 | 15.86 | 15.66 | 15.83 | 4,762,363 | +0.07(+0.41%) |
Jan 17, 2017 | 16.19 | 16.20 | 15.68 | 15.76 | 7,214,515 | -0.46(-2.86%) |
Jan 13, 2017 | 16.23 | 16.23 | 16.23 | 0 | -0.18(-1.09%) | |
Jan 12, 2017 | 16.25 | 16.43 | 16.10 | 16.41 | 4,735,388 | +0.02(+0.10%) |
Jan 11, 2017 | 16.40 | 16.42 | 16.18 | 16.39 | 3,674,578 | +0.07(+0.45%) |
Jan 10, 2017 | 16.12 | 16.48 | 16.11 | 16.32 | 6,014,432 | +0.24(+1.47%) |
Jan 09, 2017 | 16.19 | 16.24 | 15.89 | 16.08 | 2,874,967 | -0.11(-0.70%) |
Jan 06, 2017 | 16.07 | 16.29 | 16.00 | 16.20 | 3,622,475 | +0.14(+0.86%) |
Jan 05, 2017 | 15.96 | 16.16 | 15.86 | 16.06 | 6,399,744 | +0.02(+0.10%) |
Jan 04, 2017 | 15.73 | 16.09 | 15.71 | 16.04 | 6,289,950 | +0.38(+2.44%) |
Jan 03, 2017 | 15.61 | 15.82 | 15.53 | 15.66 | 6,544,073 | +0.17(+1.10%) |
Dec 30, 2016 | 15.49 | 15.49 | 15.49 | 0 | -0.15(-0.94%) | |
Dec 29, 2016 | 15.84 | 15.91 | 15.62 | 15.63 | 3,197,332 | -0.20(-1.23%) |
Dec 28, 2016 | 16.20 | 16.20 | 15.81 | 15.83 | 4,349,500 | -0.33(-2.07%) |
Dec 27, 2016 | 16.07 | 16.20 | 15.99 | 16.16 | 3,339,093 | +0.11(+0.71%) |
Dec 23, 2016 | 16.05 | 16.05 | 16.05 | 0 | +0.14(+0.87%) | |
Dec 22, 2016 | 16.01 | 16.01 | 15.86 | 15.91 | 4,492,593 | -0.16(-1.01%) |
Dec 21, 2016 | 16.08 | 16.13 | 16.01 | 16.07 | 3,660,756 | -0.05(-0.30%) |
Dec 20, 2016 | 16.10 | 16.20 | 15.96 | 16.12 | 8,153,005 | +0.11(+0.66%) |
Dec 19, 2016 | 16.20 | 16.28 | 15.93 | 16.02 | 6,504,157 | -0.20(-1.21%) |
Dec 16, 2016 | 16.24 | 16.35 | 16.12 | 16.21 | 8,161,620 | +0.02(+0.10%) |
Dec 15, 2016 | 16.09 | 16.33 | 16.04 | 16.20 | 5,224,187 | +0.18(+1.12%) |
Dec 14, 2016 | 16.14 | 16.21 | 15.93 | 16.02 | 5,608,251 | -0.19(-1.16%) |
Dec 13, 2016 | 16.41 | 16.46 | 16.10 | 16.20 | 4,816,995 | -0.11(-0.70%) |
Dec 12, 2016 | 16.52 | 16.60 | 16.12 | 16.32 | 6,356,659 | -0.29(-1.76%) |
Dec 09, 2016 | 16.58 | 16.77 | 16.50 | 16.61 | 6,855,482 | +0.07(+0.39%) |
Dec 08, 2016 | 16.23 | 16.59 | 16.16 | 16.55 | 8,560,672 | +0.38(+2.37%) |
Dec 07, 2016 | 15.96 | 16.21 | 15.64 | 16.16 | 12,689,218 | +0.18(+1.12%) |
Dec 06, 2016 | 16.09 | 16.15 | 15.89 | 15.98 | 10,430,215 | -0.07(-0.41%) |
Dec 05, 2016 | 16.11 | 16.22 | 16.04 | 16.05 | 4,992,761 | +0.11(+0.72%) |
Dec 02, 2016 | 16.03 | 16.11 | 15.86 | 15.94 | 3,943,580 | -0.11(-0.66%) |
Dec 01, 2016 | 15.94 | 16.30 | 15.87 | 16.04 | 4,766,433 | +0.23(+1.44%) |
Nov 30, 2016 | 15.87 | 16.09 | 15.72 | 15.81 | 6,058,940 | +0.12(+0.78%) |
Nov 29, 2016 | 15.86 | 15.97 | 15.67 | 15.69 | 4,989,359 | -0.18(-1.13%) |
Nov 28, 2016 | 16.04 | 16.16 | 15.84 | 15.87 | 3,788,982 | -0.24(-1.47%) |
Nov 25, 2016 | 16.23 | 16.28 | 16.08 | 16.11 | 2,401,624 | -0.14(-0.85%) |
Nov 23, 2016 | 16.24 | 16.24 | 16.24 | 0 | +0.24(+1.53%) | |
Nov 22, 2016 | 15.90 | 16.08 | 15.85 | 16.00 | 4,486,082 | +0.15(+0.92%) |
Nov 21, 2016 | 15.88 | 15.97 | 15.79 | 15.85 | 10,238,814 | +0.05(+0.31%) |
Nov 18, 2016 | 15.70 | 15.86 | 15.56 | 15.81 | 6,846,915 | +0.11(+0.73%) |
Nov 17, 2016 | 15.36 | 15.70 | 15.25 | 15.69 | 6,347,742 | +0.25(+1.63%) |
Nov 16, 2016 | 15.50 | 15.61 | 15.41 | 15.44 | 4,284,281 | -0.20(-1.30%) |
Nov 15, 2016 | 15.74 | 15.74 | 15.31 | 15.64 | 8,456,654 | +0.15(+0.95%) |
Nov 14, 2016 | 15.10 | 15.53 | 15.04 | 15.50 | 9,143,667 | +0.55(+3.65%) |
Nov 11, 2016 | 14.65 | 14.98 | 14.52 | 14.95 | 4,636,552 | +0.20(+1.32%) |
Nov 10, 2016 | 14.40 | 14.90 | 14.37 | 14.75 | 13,759,064 | +0.64(+4.50%) |
Nov 09, 2016 | 13.83 | 14.29 | 13.58 | 14.12 | 14,564,191 | +0.41(+2.97%) |
Nov 08, 2016 | 13.88 | 14.19 | 13.61 | 13.71 | 15,768,439 | -0.53(-3.72%) |
Nov 07, 2016 | 14.26 | 14.34 | 14.15 | 14.24 | 7,588,594 | +0.27(+1.92%) |
Nov 04, 2016 | 14.16 | 14.29 | 13.92 | 13.97 | 11,944,225 | -0.21(-1.49%) |
Nov 03, 2016 | 14.40 | 14.52 | 14.15 | 14.18 | 7,904,249 | -0.18(-1.25%) |
Nov 02, 2016 | 14.40 | 14.53 | 14.29 | 14.36 | 7,470,372 | -0.10(-0.68%) |