Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 17.83 | 17.92 | 17.48 | 17.86 | 5,066,178 | +0.03(+0.15%) |
Oct 30, 2017 | 17.89 | 18.19 | 17.66 | 17.83 | 5,529,676 | -0.01(-0.05%) |
Oct 27, 2017 | 17.18 | 17.94 | 16.98 | 17.84 | 6,664,740 | +0.60(+3.51%) |
Oct 26, 2017 | 16.70 | 17.28 | 15.57 | 17.24 | 9,043,061 | +1.01(+6.23%) |
Oct 25, 2017 | 16.51 | 16.57 | 15.94 | 16.23 | 6,907,396 | -0.32(-1.96%) |
Oct 24, 2017 | 16.87 | 16.96 | 16.51 | 16.55 | 6,219,313 | -0.17(-1.03%) |
Oct 23, 2017 | 17.16 | 17.27 | 16.72 | 16.72 | 3,682,525 | -0.36(-2.11%) |
Oct 20, 2017 | 17.16 | 17.35 | 16.88 | 17.08 | 3,447,035 | -0.01(-0.05%) |
Oct 19, 2017 | 17.45 | 17.74 | 16.96 | 17.09 | 5,639,938 | -0.53(-3.02%) |
Oct 18, 2017 | 18.28 | 18.37 | 17.63 | 17.63 | 4,609,969 | -0.64(-3.51%) |
Oct 17, 2017 | 18.37 | 18.51 | 18.14 | 18.27 | 4,409,155 | -0.17(-0.93%) |
Oct 16, 2017 | 18.70 | 18.81 | 18.43 | 18.44 | 2,629,610 | -0.06(-0.34%) |
Oct 13, 2017 | 18.81 | 19.02 | 18.49 | 18.50 | 4,401,199 | -0.04(-0.19%) |
Oct 12, 2017 | 18.81 | 18.95 | 18.36 | 18.54 | 4,401,648 | -0.70(-3.66%) |
Oct 11, 2017 | 18.97 | 19.25 | 18.63 | 19.24 | 3,681,592 | +0.33(+1.72%) |
Oct 10, 2017 | 19.46 | 19.50 | 18.90 | 18.92 | 2,662,435 | -0.08(-0.43%) |
Oct 09, 2017 | 18.94 | 19.16 | 18.82 | 19.00 | 2,763,885 | +0.26(+1.40%) |
Oct 06, 2017 | 18.85 | 19.03 | 18.68 | 18.74 | 3,655,717 | -0.50(-2.58%) |
Oct 05, 2017 | 18.90 | 19.31 | 18.83 | 19.23 | 4,594,095 | +0.44(+2.35%) |
Oct 04, 2017 | 18.73 | 18.93 | 18.64 | 18.79 | 4,224,382 | +0.05(+0.24%) |
Oct 03, 2017 | 18.87 | 18.89 | 18.57 | 18.74 | 6,169,012 | -0.06(-0.34%) |
Oct 02, 2017 | 18.40 | 18.87 | 18.28 | 18.81 | 4,274,780 | -0.10(-0.53%) |
Sep 29, 2017 | 18.76 | 19.01 | 18.66 | 18.91 | 5,591,508 | +0.09(+0.48%) |
Sep 28, 2017 | 18.88 | 19.16 | 18.65 | 18.82 | 4,552,562 | +0.06(+0.34%) |
Sep 27, 2017 | 18.65 | 18.78 | 18.45 | 18.75 | 4,842,798 | +0.23(+1.22%) |
Sep 26, 2017 | 18.46 | 18.66 | 18.21 | 18.53 | 4,327,436 | +0.05(+0.24%) |
Sep 25, 2017 | 17.93 | 18.64 | 17.89 | 18.48 | 6,646,980 | +0.85(+4.81%) |
Sep 22, 2017 | 17.36 | 17.65 | 16.88 | 17.63 | 3,118,792 | +0.15(+0.88%) |
Sep 21, 2017 | 17.20 | 17.53 | 17.13 | 17.48 | 3,746,447 | -0.12(-0.67%) |
Sep 20, 2017 | 17.01 | 17.63 | 16.88 | 17.60 | 6,040,479 | +0.73(+4.34%) |
Sep 19, 2017 | 17.02 | 17.09 | 16.60 | 16.87 | 4,547,334 | -0.03(-0.16%) |
Sep 18, 2017 | 16.82 | 17.02 | 16.55 | 16.89 | 6,180,133 | +0.05(+0.27%) |
Sep 15, 2017 | 16.89 | 16.41 | 16.85 | 13,236,217 | +0.19(+1.14%) | |
Sep 14, 2017 | 16.46 | 16.97 | 16.43 | 16.66 | 5,667,770 | +0.28(+1.71%) |
Sep 13, 2017 | 16.26 | 16.91 | 16.08 | 16.38 | 6,289,322 | +0.25(+1.57%) |
Sep 12, 2017 | 15.86 | 16.35 | 15.82 | 16.13 | 4,822,991 | +0.26(+1.65%) |
Sep 11, 2017 | 15.42 | 15.91 | 15.35 | 15.86 | 4,518,433 | +0.51(+3.35%) |
Sep 08, 2017 | 15.68 | 15.86 | 15.17 | 15.35 | 2,867,512 | -0.42(-2.69%) |
Sep 07, 2017 | 15.64 | 15.86 | 15.44 | 15.77 | 4,385,180 | +0.05(+0.34%) |
Sep 06, 2017 | 15.51 | 16.03 | 15.45 | 15.72 | 6,408,632 | +0.39(+2.53%) |
Sep 05, 2017 | 15.02 | 15.49 | 14.84 | 15.33 | 7,019,057 | +0.96(+6.65%) |
Sep 01, 2017 | 14.42 | 14.47 | 14.22 | 14.38 | 3,084,697 | -0.03(-0.19%) |
Aug 31, 2017 | 14.42 | 14.52 | 14.26 | 14.40 | 3,190,399 | +0.15(+1.08%) |
Aug 30, 2017 | 14.29 | 14.32 | 13.93 | 14.25 | 5,282,231 | +0.10(+0.70%) |
Aug 29, 2017 | 13.83 | 14.23 | 13.83 | 14.15 | 4,040,305 | +0.07(+0.51%) |
Aug 28, 2017 | 14.33 | 14.38 | 13.83 | 14.08 | 4,385,765 | -0.22(-1.51%) |
Aug 25, 2017 | 13.86 | 14.40 | 13.82 | 14.29 | 4,101,988 | +0.53(+3.87%) |
Aug 24, 2017 | 14.03 | 14.04 | 13.72 | 13.76 | 3,281,947 | -0.33(-2.37%) |
Aug 23, 2017 | 13.83 | 14.19 | 13.79 | 14.10 | 3,353,216 | +0.20(+1.43%) |
Aug 22, 2017 | 13.95 | 14.06 | 13.83 | 13.90 | 2,838,412 | +0.01(+0.06%) |
Aug 21, 2017 | 13.37 | 14.06 | 13.37 | 13.89 | 2,510,537 | -0.21(-1.47%) |
Aug 18, 2017 | 13.94 | 14.32 | 13.83 | 14.10 | 6,161,902 | +0.17(+1.23%) |
Aug 17, 2017 | 13.91 | 14.02 | 13.75 | 13.92 | 6,489,169 | -0.08(-0.58%) |
Aug 16, 2017 | 14.69 | 14.72 | 13.94 | 14.01 | 6,226,979 | -0.65(-4.43%) |
Aug 15, 2017 | 14.93 | 14.93 | 14.34 | 14.66 | 4,504,626 | -0.35(-2.34%) |
Aug 14, 2017 | 15.21 | 15.33 | 15.00 | 15.01 | 2,748,819 | -0.17(-1.13%) |
Aug 11, 2017 | 15.17 | 15.36 | 15.15 | 15.18 | 4,008,976 | -0.04(-0.24%) |
Aug 10, 2017 | 15.30 | 15.69 | 15.16 | 15.21 | 5,554,684 | -0.38(-2.43%) |
Aug 09, 2017 | 16.14 | 16.22 | 15.56 | 15.59 | 4,683,517 | -0.45(-2.81%) |
Aug 08, 2017 | 16.40 | 16.46 | 15.97 | 16.04 | 4,302,605 | -0.48(-2.89%) |
Aug 07, 2017 | 17.13 | 17.13 | 16.40 | 16.52 | 5,113,563 | -0.69(-4.03%) |
Aug 04, 2017 | 17.42 | 17.45 | 17.13 | 17.22 | 3,775,854 | -0.12(-0.68%) |
Aug 03, 2017 | 17.73 | 17.87 | 17.22 | 17.33 | 3,907,906 | -0.41(-2.34%) |
Aug 02, 2017 | 17.31 | 17.88 | 16.91 | 17.75 | 5,158,761 | +0.37(+2.13%) |
Aug 01, 2017 | 17.39 | 17.54 | 17.03 | 17.38 | 5,418,599 | -0.06(-0.36%) |
Jul 31, 2017 | 17.60 | 17.88 | 17.19 | 17.44 | 4,632,469 | -0.15(-0.87%) |
Jul 28, 2017 | 17.46 | 18.30 | 17.41 | 17.60 | 4,513,228 | +0.07(+0.41%) |
Jul 27, 2017 | 17.94 | 18.52 | 17.35 | 17.52 | 8,500,921 | -0.29(-1.62%) |
Jul 26, 2017 | 17.94 | 18.07 | 17.29 | 17.81 | 5,289,082 | +0.01(+0.05%) |
Jul 25, 2017 | 17.80 | 5,393,930 | +0.51(+2.92%) | |||
Jul 24, 2017 | 17.92 | 17.99 | 17.07 | 17.30 | 7,108,396 | -0.51(-2.89%) |
Jul 21, 2017 | 18.70 | 18.90 | 17.77 | 17.81 | 6,151,505 | -0.93(-4.96%) |
Jul 20, 2017 | 19.61 | 18.70 | 18.74 | 4,412,043 | -0.66(-3.39%) | |
Jul 19, 2017 | 18.26 | 19.53 | 18.07 | 19.40 | 7,695,593 | +1.15(+6.33%) |
Jul 18, 2017 | 18.29 | 18.37 | 17.96 | 18.24 | 4,292,791 | +0.11(+0.60%) |
Jul 17, 2017 | 18.36 | 18.50 | 18.12 | 18.14 | 3,734,131 | -0.32(-1.76%) |
Jul 14, 2017 | 18.43 | 18.54 | 18.15 | 18.46 | 4,303,365 | +0.04(+0.20%) |
Jul 13, 2017 | 18.06 | 18.44 | 17.84 | 18.43 | 3,625,118 | +0.38(+2.10%) |
Jul 12, 2017 | 18.58 | 18.73 | 17.90 | 18.05 | 3,130,979 | -0.24(-1.33%) |
Jul 11, 2017 | 18.07 | 18.48 | 17.84 | 18.29 | 3,780,914 | +0.23(+1.30%) |
Jul 10, 2017 | 17.72 | 18.08 | 17.60 | 18.06 | 4,536,724 | +0.22(+1.21%) |
Jul 07, 2017 | 17.63 | 17.85 | 17.25 | 17.84 | 2,861,742 | +0.09(+0.51%) |
Jul 06, 2017 | 18.36 | 18.54 | 17.69 | 17.75 | 3,449,598 | -0.49(-2.67%) |
Jul 05, 2017 | 18.68 | 18.68 | 18.06 | 18.24 | 4,223,126 | -0.60(-3.16%) |
Jul 03, 2017 | 18.33 | 18.94 | 18.23 | 18.83 | 2,633,179 | +0.62(+3.42%) |
Jun 30, 2017 | 18.22 | 18.46 | 18.01 | 18.21 | 3,818,146 | +0.06(+0.35%) |
Jun 29, 2017 | 18.15 | 18.64 | 18.06 | 18.15 | 4,326,004 | +0.09(+0.50%) |
Jun 28, 2017 | 18.00 | 18.38 | 17.89 | 18.06 | 3,983,900 | +0.08(+0.45%) |
Jun 27, 2017 | 17.90 | 18.21 | 17.77 | 17.97 | 4,112,048 | +0.13(+0.71%) |
Jun 26, 2017 | 17.84 | 18.15 | 17.63 | 17.85 | 2,539,064 | +0.13(+0.71%) |
Jun 23, 2017 | 17.93 | 17.51 | 17.72 | 7,268,422 | +0.12(+0.67%) | |
Jun 22, 2017 | 17.66 | 17.98 | 17.41 | 17.60 | 4,588,716 | +0.06(+0.36%) |
Jun 21, 2017 | 17.67 | 17.71 | 17.19 | 17.54 | 6,018,638 | -0.24(-1.37%) |
Jun 20, 2017 | 18.01 | 18.13 | 17.32 | 17.78 | 6,184,011 | -0.61(-3.33%) |
Jun 19, 2017 | 18.44 | 18.51 | 18.13 | 18.40 | 5,885,260 | -0.01(-0.05%) |
Jun 16, 2017 | 18.11 | 18.43 | 17.92 | 18.41 | 6,855,002 | +0.40(+2.20%) |
Jun 15, 2017 | 18.00 | 18.28 | 17.86 | 18.01 | 4,489,880 | -0.23(-1.24%) |
Jun 14, 2017 | 19.25 | 19.25 | 18.00 | 18.24 | 6,581,763 | -1.04(-5.38%) |
Jun 13, 2017 | 18.76 | 19.39 | 18.62 | 19.27 | 3,765,983 | +0.56(+2.99%) |
Jun 12, 2017 | 18.84 | 19.41 | 18.66 | 18.71 | 6,646,739 | +0.11(+0.58%) |
Jun 09, 2017 | 18.06 | 19.05 | 17.63 | 18.61 | 6,345,405 | +0.67(+3.72%) |
Jun 08, 2017 | 17.38 | 17.96 | 17.38 | 17.94 | 5,087,383 | +0.38(+2.16%) |
Jun 07, 2017 | 19.23 | 19.43 | 17.42 | 17.56 | 8,354,619 | -1.86(-9.57%) |
Jun 06, 2017 | 19.14 | 19.48 | 18.84 | 19.42 | 4,798,695 | +0.11(+0.56%) |
Jun 05, 2017 | 18.97 | 19.35 | 18.87 | 19.31 | 5,288,700 | +0.22(+1.13%) |
Jun 02, 2017 | 19.43 | 19.47 | 18.77 | 19.09 | 5,286,811 | -0.49(-2.48%) |
Jun 01, 2017 | 19.30 | 19.79 | 19.11 | 19.58 | 5,354,216 | +0.37(+1.92%) |
May 31, 2017 | 18.96 | 19.31 | 18.68 | 19.21 | 6,709,102 | +0.08(+0.42%) |
May 30, 2017 | 19.23 | 19.44 | 18.87 | 19.13 | 4,136,066 | -0.26(-1.35%) |
May 26, 2017 | 18.98 | 19.48 | 18.98 | 19.39 | 5,781,401 | +0.48(+2.52%) |
May 25, 2017 | 19.84 | 20.46 | 18.82 | 18.91 | 6,326,686 | -0.96(-4.85%) |
May 24, 2017 | 19.77 | 20.23 | 19.70 | 19.88 | 4,625,979 | +0.07(+0.36%) |
May 23, 2017 | 20.20 | 20.22 | 19.58 | 19.80 | 4,049,083 | -0.44(-2.18%) |
May 22, 2017 | 20.76 | 20.76 | 20.20 | 20.25 | 4,030,457 | -0.32(-1.53%) |
May 19, 2017 | 20.15 | 20.80 | 20.02 | 20.56 | 6,739,242 | +0.67(+3.35%) |
May 18, 2017 | 19.24 | 20.16 | 19.12 | 19.89 | 6,562,706 | +0.41(+2.13%) |
May 17, 2017 | 19.47 | 19.78 | 19.26 | 19.48 | 7,426,694 | -0.17(-0.87%) |
May 16, 2017 | 19.75 | 19.92 | 19.35 | 19.65 | 3,704,430 | +0.09(+0.46%) |
May 15, 2017 | 19.36 | 20.08 | 19.25 | 19.56 | 7,086,894 | +0.86(+4.58%) |
May 12, 2017 | 19.10 | 19.13 | 18.58 | 18.71 | 3,648,268 | -0.43(-2.26%) |
May 11, 2017 | 19.80 | 19.81 | 19.10 | 19.14 | 3,477,804 | -0.41(-2.07%) |
May 10, 2017 | 19.33 | 19.89 | 19.20 | 19.54 | 5,449,731 | +0.38(+1.97%) |
May 09, 2017 | 19.42 | 19.42 | 18.91 | 19.16 | 3,669,157 | -0.23(-1.21%) |
May 08, 2017 | 19.65 | 19.65 | 19.16 | 19.40 | 4,645,175 | -0.22(-1.10%) |
May 05, 2017 | 18.71 | 19.66 | 18.65 | 19.62 | 5,611,295 | +0.97(+5.22%) |
May 04, 2017 | 19.29 | 19.30 | 18.34 | 18.64 | 8,393,904 | -0.81(-4.17%) |
May 03, 2017 | 19.38 | 19.60 | 19.10 | 19.45 | 4,570,010 | +0.00(+0.00%) |
May 02, 2017 | 19.96 | 20.01 | 19.16 | 19.45 | 3,689,942 | -0.32(-1.64%) |
May 01, 2017 | 19.64 | 20.05 | 19.37 | 19.78 | 6,117,488 | +0.27(+1.41%) |
Apr 28, 2017 | 20.09 | 20.25 | 19.50 | 19.50 | 6,549,497 | -0.26(-1.30%) |
Apr 27, 2017 | 20.16 | 20.67 | 18.25 | 19.76 | 17,367,176 | -0.96(-4.65%) |
Apr 26, 2017 | 20.20 | 20.94 | 20.16 | 20.72 | 9,368,383 | +0.35(+1.72%) |
Apr 25, 2017 | 20.18 | 20.38 | 19.90 | 20.37 | 4,417,251 | +0.25(+1.25%) |
Apr 24, 2017 | 20.42 | 20.50 | 20.09 | 20.12 | 3,340,525 | -0.14(-0.71%) |
Apr 21, 2017 | 20.14 | 20.36 | 19.58 | 20.26 | 6,852,243 | +0.04(+0.18%) |
Apr 20, 2017 | 20.54 | 20.59 | 20.14 | 20.23 | 3,541,130 | -0.24(-1.19%) |
Apr 19, 2017 | 21.07 | 21.23 | 20.41 | 20.47 | 3,541,556 | -0.60(-2.86%) |
Apr 18, 2017 | 21.17 | 21.64 | 20.99 | 21.07 | 4,294,328 | -0.24(-1.14%) |
Apr 17, 2017 | 21.48 | 21.59 | 21.08 | 21.32 | 3,163,370 | -0.13(-0.59%) |
Apr 13, 2017 | 22.41 | 22.44 | 21.42 | 21.44 | 4,990,396 | -1.04(-4.61%) |
Apr 12, 2017 | 23.00 | 23.20 | 22.38 | 22.48 | 3,478,669 | -0.59(-2.58%) |
Apr 11, 2017 | 22.91 | 23.17 | 22.49 | 23.08 | 2,819,978 | +0.06(+0.27%) |
Apr 10, 2017 | 22.60 | 23.04 | 22.47 | 23.01 | 2,736,495 | +0.63(+2.82%) |
Apr 07, 2017 | 22.75 | 22.92 | 22.31 | 22.38 | 2,731,974 | -0.41(-1.78%) |
Apr 06, 2017 | 22.25 | 22.82 | 22.24 | 22.79 | 3,730,847 | +0.57(+2.55%) |
Apr 05, 2017 | 22.53 | 23.12 | 22.17 | 22.22 | 7,397,530 | +0.28(+1.27%) |
Apr 04, 2017 | 21.80 | 22.19 | 21.59 | 21.94 | 4,102,300 | +0.17(+0.79%) |
Apr 03, 2017 | 21.98 | 22.21 | 21.61 | 21.77 | 3,828,505 | -0.10(-0.45%) |
Mar 31, 2017 | 21.85 | 22.04 | 21.68 | 21.87 | 3,851,305 | -0.02(-0.08%) |
Mar 30, 2017 | 21.75 | 22.09 | 21.51 | 21.89 | 4,198,071 | +0.34(+1.59%) |
Mar 29, 2017 | 21.07 | 21.62 | 20.96 | 21.54 | 3,833,735 | +0.41(+1.96%) |
Mar 28, 2017 | 20.81 | 21.40 | 20.76 | 21.13 | 6,240,200 | +0.35(+1.69%) |
Mar 27, 2017 | 21.00 | 21.24 | 20.57 | 20.78 | 6,536,480 | -0.84(-3.88%) |
Mar 24, 2017 | 22.10 | 22.37 | 21.55 | 21.62 | 4,106,595 | -0.45(-2.04%) |
Mar 23, 2017 | 22.05 | 22.26 | 21.55 | 22.07 | 4,173,933 | -0.07(-0.33%) |
Mar 22, 2017 | 22.24 | 22.47 | 21.96 | 22.14 | 5,056,839 | -0.31(-1.37%) |
Mar 21, 2017 | 22.91 | 22.92 | 22.23 | 22.44 | 3,269,978 | -0.41(-1.81%) |
Mar 20, 2017 | 22.98 | 23.06 | 22.53 | 22.86 | 2,887,750 | -0.28(-1.21%) |
Mar 17, 2017 | 23.43 | 23.69 | 23.02 | 23.14 | 4,104,446 | -0.30(-1.27%) |
Mar 16, 2017 | 23.68 | 23.80 | 23.17 | 23.44 | 2,581,205 | -0.18(-0.76%) |
Mar 15, 2017 | 23.17 | 23.77 | 22.92 | 23.62 | 5,589,179 | +1.08(+4.80%) |
Mar 14, 2017 | 22.71 | 22.71 | 21.63 | 22.53 | 4,550,389 | -0.48(-2.07%) |
Mar 13, 2017 | 22.77 | 23.10 | 22.68 | 23.01 | 2,708,770 | +0.27(+1.19%) |
Mar 10, 2017 | 22.81 | 23.02 | 22.48 | 22.74 | 3,012,771 | +0.05(+0.20%) |
Mar 09, 2017 | 22.55 | 22.88 | 22.06 | 22.70 | 5,857,897 | -0.22(-0.94%) |
Mar 08, 2017 | 24.00 | 24.08 | 22.81 | 22.91 | 7,649,889 | -1.24(-5.15%) |
Mar 07, 2017 | 25.02 | 25.16 | 24.15 | 24.16 | 2,842,342 | -0.77(-3.11%) |
Mar 06, 2017 | 24.91 | 25.00 | 24.37 | 24.93 | 3,063,135 | -0.12(-0.47%) |
Mar 03, 2017 | 24.93 | 25.53 | 24.93 | 25.05 | 2,379,389 | +0.15(+0.61%) |
Mar 02, 2017 | 25.31 | 25.59 | 24.88 | 24.90 | 2,441,069 | -0.66(-2.57%) |
Mar 01, 2017 | 25.33 | 25.87 | 25.19 | 25.55 | 3,538,268 | +0.68(+2.75%) |
Feb 28, 2017 | 24.90 | 25.22 | 24.90 | 24.87 | 4,361,377 | -0.25(-1.00%) |
Feb 27, 2017 | 24.55 | 25.38 | 24.28 | 25.12 | 4,785,880 | +1.09(+4.53%) |
Feb 24, 2017 | 24.51 | 24.65 | 23.86 | 24.03 | 3,695,035 | -0.79(-3.19%) |
Feb 23, 2017 | 24.78 | 25.03 | 24.45 | 24.82 | 4,725,387 | +0.46(+1.88%) |
Feb 22, 2017 | 24.78 | 24.88 | 24.31 | 24.36 | 2,799,966 | -0.54(-2.17%) |
Feb 21, 2017 | 24.99 | 25.26 | 24.83 | 24.90 | 3,294,182 | +0.21(+0.84%) |
Feb 17, 2017 | 24.70 | 24.70 | 24.70 | 0 | -0.30(-1.19%) | |
Feb 16, 2017 | 25.71 | 25.86 | 24.88 | 24.99 | 3,050,235 | -0.71(-2.77%) |
Feb 15, 2017 | 26.44 | 26.53 | 25.62 | 25.71 | 3,504,801 | -0.83(-3.12%) |
Feb 14, 2017 | 26.04 | 26.80 | 25.97 | 26.53 | 7,362,479 | +0.77(+2.97%) |
Feb 13, 2017 | 25.11 | 25.85 | 25.00 | 25.77 | 3,959,209 | +0.66(+2.62%) |
Feb 10, 2017 | 25.94 | 26.30 | 25.08 | 25.11 | 4,036,014 | +0.05(+0.18%) |
Feb 09, 2017 | 24.63 | 25.79 | 24.10 | 25.07 | 5,864,963 | +0.50(+2.02%) |
Feb 08, 2017 | 24.17 | 24.64 | 23.22 | 24.57 | 8,604,300 | +0.20(+0.81%) |
Feb 07, 2017 | 24.96 | 24.97 | 24.35 | 24.37 | 3,837,270 | -0.69(-2.77%) |
Feb 06, 2017 | 25.53 | 25.62 | 24.94 | 25.07 | 3,346,961 | -0.39(-1.52%) |
Feb 03, 2017 | 25.11 | 25.71 | 25.06 | 25.45 | 3,786,230 | +0.47(+1.87%) |
Feb 02, 2017 | 25.76 | 25.76 | 24.76 | 24.99 | 3,923,099 | -0.62(-2.43%) |
Feb 01, 2017 | 25.50 | 25.82 | 25.06 | 25.61 | 4,789,152 | +0.36(+1.43%) |
Jan 31, 2017 | 24.57 | 25.29 | 24.38 | 25.25 | 4,595,544 | +0.58(+2.34%) |
Jan 30, 2017 | 25.26 | 25.44 | 24.21 | 24.67 | 4,497,126 | -0.83(-3.25%) |
Jan 27, 2017 | 25.27 | 25.59 | 25.01 | 25.50 | 3,649,365 | +0.04(+0.14%) |
Jan 26, 2017 | 25.84 | 25.92 | 25.15 | 25.46 | 5,632,927 | -0.23(-0.88%) |
Jan 25, 2017 | 24.72 | 26.03 | 24.72 | 25.69 | 27,041,206 | +1.38(+5.67%) |
Jan 24, 2017 | 24.05 | 24.46 | 23.86 | 24.31 | 6,064,838 | +0.52(+2.20%) |
Jan 23, 2017 | 24.55 | 24.72 | 23.59 | 23.79 | 3,030,231 | -1.04(-4.21%) |
Jan 20, 2017 | 24.97 | 25.34 | 24.72 | 24.83 | 2,286,452 | +0.07(+0.29%) |
Jan 19, 2017 | 24.62 | 25.10 | 24.62 | 24.76 | 2,089,587 | -0.01(-0.04%) |
Jan 18, 2017 | 24.93 | 25.23 | 24.63 | 24.77 | 3,129,795 | -0.37(-1.47%) |
Jan 17, 2017 | 24.98 | 25.25 | 24.73 | 25.14 | 1,844,878 | +0.35(+1.42%) |
Jan 13, 2017 | 24.79 | 24.79 | 24.79 | 0 | -0.71(-2.79%) | |
Jan 12, 2017 | 25.53 | 25.87 | 25.23 | 25.50 | 3,741,350 | +0.09(+0.35%) |
Jan 11, 2017 | 25.61 | 26.00 | 25.33 | 25.41 | 4,187,177 | -0.04(-0.14%) |
Jan 10, 2017 | 25.40 | 25.67 | 25.12 | 25.44 | 3,969,812 | +0.16(+0.64%) |
Jan 09, 2017 | 25.61 | 25.64 | 25.10 | 25.28 | 2,945,384 | -0.57(-2.19%) |
Jan 06, 2017 | 25.92 | 26.13 | 25.51 | 25.85 | 3,502,442 | +0.00(+0.00%) |
Jan 05, 2017 | 25.62 | 26.06 | 25.42 | 25.85 | 3,596,848 | +0.30(+1.16%) |
Jan 04, 2017 | 25.18 | 25.89 | 24.95 | 25.55 | 6,445,381 | +0.60(+2.42%) |
Jan 03, 2017 | 24.60 | 25.34 | 24.45 | 24.95 | 4,133,487 | +0.71(+2.93%) |
Dec 30, 2016 | 24.24 | 24.24 | 24.24 | 0 | -0.05(-0.22%) | |
Dec 29, 2016 | 24.07 | 24.32 | 23.95 | 24.29 | 1,800,817 | +0.21(+0.86%) |
Dec 28, 2016 | 24.55 | 24.81 | 23.96 | 24.09 | 1,161,283 | -0.31(-1.26%) |
Dec 27, 2016 | 24.24 | 24.56 | 24.09 | 24.39 | 2,533,625 | +0.36(+1.50%) |
Dec 23, 2016 | 24.03 | 24.03 | 24.03 | 0 | -0.17(-0.71%) | |
Dec 22, 2016 | 24.31 | 24.46 | 24.09 | 24.20 | 2,053,591 | -0.03(-0.11%) |
Dec 21, 2016 | 24.63 | 24.63 | 24.00 | 24.23 | 4,329,326 | -0.08(-0.33%) |
Dec 20, 2016 | 24.34 | 24.59 | 24.15 | 24.31 | 2,818,661 | +0.16(+0.67%) |
Dec 19, 2016 | 24.12 | 24.36 | 23.86 | 24.15 | 3,573,790 | +0.04(+0.15%) |
Dec 16, 2016 | 23.95 | 24.38 | 23.76 | 24.11 | 6,955,154 | +0.04(+0.19%) |
Dec 15, 2016 | 24.22 | 24.27 | 23.54 | 24.07 | 3,818,024 | +0.19(+0.79%) |
Dec 14, 2016 | 23.96 | 24.35 | 23.65 | 23.88 | 6,248,593 | -0.16(-0.67%) |
Dec 13, 2016 | 24.36 | 25.18 | 23.44 | 24.04 | 16,686,930 | -1.77(-6.87%) |
Dec 12, 2016 | 26.00 | 26.61 | 25.44 | 25.81 | 4,300,209 | +0.45(+1.77%) |
Dec 09, 2016 | 26.25 | 26.37 | 25.31 | 25.36 | 2,455,430 | -0.59(-2.27%) |
Dec 08, 2016 | 25.90 | 26.37 | 25.78 | 25.95 | 3,134,857 | +0.20(+0.79%) |
Dec 07, 2016 | 25.94 | 26.18 | 25.24 | 25.75 | 2,913,777 | +0.01(+0.03%) |
Dec 06, 2016 | 24.96 | 25.81 | 24.88 | 25.74 | 4,333,302 | -0.15(-0.59%) |
Dec 05, 2016 | 25.40 | 26.43 | 25.38 | 25.89 | 4,644,159 | +0.62(+2.46%) |
Dec 02, 2016 | 24.90 | 25.65 | 24.77 | 25.27 | 4,118,125 | +0.35(+1.41%) |
Dec 01, 2016 | 24.73 | 25.62 | 24.27 | 24.92 | 6,801,379 | +0.93(+3.86%) |
Nov 30, 2016 | 22.17 | 24.60 | 21.97 | 24.00 | 8,228,341 | +3.34(+16.16%) |
Nov 29, 2016 | 20.85 | 21.13 | 20.29 | 20.66 | 5,187,196 | -0.67(-3.16%) |
Nov 28, 2016 | 21.84 | 22.06 | 21.32 | 21.33 | 3,513,686 | -0.43(-1.98%) |
Nov 25, 2016 | 22.19 | 22.23 | 21.58 | 21.76 | 1,085,448 | -0.50(-2.26%) |
Nov 23, 2016 | 22.27 | 22.27 | 22.27 | 0 | +0.25(+1.14%) | |
Nov 22, 2016 | 22.34 | 22.35 | 21.85 | 22.02 | 2,719,947 | -0.24(-1.09%) |
Nov 21, 2016 | 22.13 | 22.48 | 21.95 | 22.26 | 3,114,614 | +0.57(+2.61%) |
Nov 18, 2016 | 21.63 | 21.85 | 21.55 | 21.69 | 2,449,992 | +0.23(+1.05%) |
Nov 17, 2016 | 21.45 | 21.85 | 21.35 | 21.47 | 2,745,963 | +0.18(+0.85%) |
Nov 16, 2016 | 21.05 | 21.52 | 20.84 | 21.29 | 3,109,738 | +0.05(+0.25%) |
Nov 15, 2016 | 20.58 | 21.97 | 20.50 | 21.23 | 4,765,883 | +0.94(+4.61%) |
Nov 14, 2016 | 19.82 | 20.31 | 19.58 | 20.30 | 3,151,605 | +0.50(+2.55%) |
Nov 11, 2016 | 19.87 | 20.05 | 19.13 | 19.79 | 3,011,043 | -0.35(-1.74%) |
Nov 10, 2016 | 20.08 | 20.29 | 19.70 | 20.15 | 3,502,418 | +0.00(+0.00%) |
Nov 09, 2016 | 19.43 | 20.35 | 19.33 | 20.15 | 3,536,721 | +0.63(+3.23%) |
Nov 08, 2016 | 19.32 | 19.73 | 19.28 | 19.52 | 2,593,749 | +0.02(+0.09%) |
Nov 07, 2016 | 19.67 | 19.71 | 19.28 | 19.50 | 2,592,032 | +0.24(+1.26%) |
Nov 04, 2016 | 19.15 | 19.38 | 18.71 | 19.25 | 3,385,508 | -0.05(-0.23%) |
Nov 03, 2016 | 19.26 | 19.60 | 19.12 | 19.30 | 3,151,546 | +0.05(+0.28%) |
Nov 02, 2016 | 19.61 | 19.70 | 19.05 | 19.25 | 4,732,416 | -0.67(-3.34%) |