Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 18.20 | 18.38 | 18.07 | 18.15 | 4,225,874 | -0.28(-1.54%) |
Oct 30, 2017 | 18.55 | 18.87 | 18.28 | 18.43 | 5,768,742 | -0.09(-0.48%) |
Oct 27, 2017 | 18.08 | 18.61 | 17.81 | 18.52 | 8,494,008 | +0.02(+0.10%) |
Oct 26, 2017 | 19.75 | 19.78 | 18.34 | 18.50 | 19,396,578 | -1.81(-8.92%) |
Oct 25, 2017 | 20.59 | 20.65 | 20.19 | 20.31 | 6,969,784 | -0.44(-2.14%) |
Oct 24, 2017 | 20.45 | 20.80 | 20.37 | 20.76 | 5,506,926 | +0.40(+1.96%) |
Oct 23, 2017 | 20.09 | 20.48 | 20.02 | 20.36 | 5,787,675 | +0.17(+0.84%) |
Oct 20, 2017 | 19.85 | 20.36 | 19.77 | 20.19 | 6,164,047 | +0.40(+2.02%) |
Oct 19, 2017 | 19.44 | 19.84 | 19.26 | 19.79 | 5,533,441 | +0.12(+0.59%) |
Oct 18, 2017 | 19.94 | 20.04 | 19.46 | 19.67 | 5,267,502 | -0.28(-1.42%) |
Oct 17, 2017 | 20.28 | 20.28 | 19.87 | 19.96 | 4,084,944 | -0.46(-2.26%) |
Oct 16, 2017 | 20.93 | 21.01 | 20.35 | 20.42 | 5,982,976 | +0.06(+0.31%) |
Oct 13, 2017 | 20.72 | 20.94 | 20.29 | 20.36 | 5,206,300 | +0.07(+0.35%) |
Oct 12, 2017 | 20.20 | 20.48 | 20.16 | 20.29 | 3,572,899 | +0.06(+0.31%) |
Oct 11, 2017 | 20.02 | 20.28 | 19.89 | 20.22 | 3,760,159 | +0.28(+1.38%) |
Oct 10, 2017 | 19.89 | 20.16 | 19.83 | 19.95 | 4,025,038 | +0.29(+1.49%) |
Oct 09, 2017 | 20.45 | 20.45 | 19.50 | 19.66 | 4,647,949 | -0.74(-3.61%) |
Oct 06, 2017 | 20.34 | 20.52 | 20.17 | 20.39 | 3,457,150 | -0.04(-0.17%) |
Oct 05, 2017 | 20.09 | 20.72 | 20.07 | 20.43 | 7,257,305 | +0.70(+3.56%) |
Oct 04, 2017 | 19.99 | 20.06 | 19.66 | 19.73 | 4,289,547 | -0.19(-0.94%) |
Oct 03, 2017 | 19.36 | 19.91 | 19.13 | 19.91 | 7,983,971 | +0.68(+3.56%) |
Oct 02, 2017 | 18.74 | 19.26 | 18.71 | 19.23 | 4,542,059 | +0.51(+2.70%) |
Sep 29, 2017 | 18.95 | 19.03 | 18.66 | 18.72 | 3,525,035 | -0.25(-1.31%) |
Sep 28, 2017 | 18.82 | 19.00 | 18.51 | 18.97 | 5,108,948 | +0.12(+0.61%) |
Sep 27, 2017 | 18.84 | 19.05 | 18.70 | 18.86 | 3,602,186 | +0.12(+0.62%) |
Sep 26, 2017 | 18.79 | 19.10 | 18.70 | 18.74 | 6,727,158 | -0.12(-0.61%) |
Sep 25, 2017 | 19.47 | 19.47 | 18.74 | 18.86 | 5,339,772 | -0.64(-3.28%) |
Sep 22, 2017 | 19.18 | 19.51 | 19.16 | 19.50 | 6,383,360 | +0.13(+0.69%) |
Sep 21, 2017 | 19.05 | 19.52 | 18.81 | 19.36 | 6,709,720 | +0.01(+0.05%) |
Sep 20, 2017 | 19.60 | 19.71 | 19.14 | 19.35 | 8,087,364 | -0.05(-0.27%) |
Sep 19, 2017 | 19.02 | 19.57 | 18.94 | 19.41 | 7,719,777 | +0.40(+2.10%) |
Sep 18, 2017 | 18.73 | 19.18 | 18.64 | 19.01 | 7,181,126 | +0.31(+1.66%) |
Sep 15, 2017 | 19.14 | 19.22 | 18.65 | 18.70 | 8,282,069 | -0.45(-2.36%) |
Sep 14, 2017 | 19.13 | 19.22 | 18.78 | 19.15 | 10,135,464 | -0.30(-1.55%) |
Sep 13, 2017 | 20.16 | 20.28 | 19.37 | 19.45 | 9,305,232 | -1.08(-5.26%) |
Sep 12, 2017 | 20.59 | 20.76 | 20.27 | 20.53 | 5,221,879 | -0.15(-0.73%) |
Sep 11, 2017 | 20.52 | 20.95 | 20.51 | 20.68 | 5,233,465 | +0.10(+0.47%) |
Sep 08, 2017 | 21.45 | 21.50 | 20.30 | 20.58 | 9,498,003 | -1.20(-5.53%) |
Sep 07, 2017 | 21.71 | 21.81 | 21.33 | 21.79 | 6,759,136 | +0.35(+1.65%) |
Sep 06, 2017 | 21.12 | 21.65 | 21.06 | 21.43 | 11,268,383 | +0.35(+1.68%) |
Sep 05, 2017 | 21.58 | 21.93 | 20.83 | 21.08 | 19,630,790 | -1.47(-6.52%) |
Sep 01, 2017 | 22.26 | 22.74 | 22.13 | 22.55 | 4,248,206 | +0.47(+2.13%) |
Aug 31, 2017 | 22.19 | 22.32 | 21.97 | 22.08 | 4,732,750 | +0.04(+0.16%) |
Aug 30, 2017 | 22.16 | 22.46 | 22.03 | 22.05 | 3,983,161 | -0.30(-1.35%) |
Aug 29, 2017 | 22.01 | 22.37 | 21.77 | 22.35 | 3,888,021 | +0.19(+0.84%) |
Aug 28, 2017 | 21.99 | 22.22 | 21.97 | 22.16 | 2,580,833 | +0.32(+1.46%) |
Aug 25, 2017 | 21.86 | 21.97 | 21.56 | 21.84 | 3,496,080 | +0.25(+1.15%) |
Aug 24, 2017 | 21.59 | 21.77 | 21.37 | 21.59 | 2,995,909 | -0.03(-0.12%) |
Aug 23, 2017 | 21.12 | 21.68 | 21.05 | 21.62 | 3,337,310 | +0.34(+1.58%) |
Aug 22, 2017 | 21.29 | 21.39 | 21.14 | 21.28 | 2,871,582 | +0.22(+1.05%) |
Aug 21, 2017 | 20.89 | 21.26 | 20.82 | 21.06 | 4,457,967 | +0.43(+2.06%) |
Aug 18, 2017 | 20.74 | 20.85 | 20.56 | 20.64 | 2,654,719 | +0.19(+0.91%) |
Aug 17, 2017 | 20.55 | 20.81 | 20.43 | 20.45 | 4,643,981 | -0.41(-1.95%) |
Aug 16, 2017 | 20.17 | 20.88 | 20.11 | 20.86 | 6,494,955 | +1.19(+6.03%) |
Aug 15, 2017 | 19.69 | 19.80 | 19.51 | 19.67 | 2,994,149 | -0.10(-0.49%) |
Aug 14, 2017 | 19.65 | 19.92 | 19.58 | 19.77 | 3,362,890 | +0.12(+0.63%) |
Aug 11, 2017 | 19.22 | 19.69 | 19.22 | 19.65 | 3,927,810 | -0.05(-0.27%) |
Aug 10, 2017 | 19.80 | 20.13 | 19.65 | 19.70 | 3,941,101 | -0.40(-1.98%) |
Aug 09, 2017 | 20.15 | 20.28 | 19.83 | 20.10 | 4,080,693 | -0.23(-1.13%) |
Aug 08, 2017 | 19.96 | 20.35 | 19.88 | 20.33 | 5,317,978 | +0.16(+0.79%) |
Aug 07, 2017 | 20.07 | 20.31 | 19.96 | 20.17 | 3,347,242 | +0.38(+1.92%) |
Aug 04, 2017 | 19.24 | 19.90 | 19.22 | 19.79 | 4,546,016 | +0.58(+3.04%) |
Aug 03, 2017 | 19.34 | 19.49 | 19.00 | 19.20 | 3,488,558 | -0.27(-1.36%) |
Aug 02, 2017 | 19.03 | 19.49 | 18.85 | 19.47 | 4,018,855 | +0.36(+1.90%) |
Aug 01, 2017 | 19.17 | 19.30 | 19.01 | 19.11 | 2,908,726 | -0.11(-0.55%) |
Jul 31, 2017 | 18.99 | 19.28 | 18.91 | 19.21 | 4,185,637 | +0.43(+2.26%) |
Jul 28, 2017 | 18.76 | 18.87 | 18.58 | 18.79 | 3,507,335 | -0.04(-0.19%) |
Jul 27, 2017 | 18.97 | 19.33 | 18.26 | 18.82 | 7,458,127 | +0.14(+0.76%) |
Jul 26, 2017 | 18.44 | 18.85 | 18.15 | 18.68 | 9,480,457 | +0.44(+2.43%) |
Jul 25, 2017 | 17.82 | 18.47 | 17.82 | 18.24 | 5,952,450 | +0.80(+4.57%) |
Jul 24, 2017 | 17.31 | 17.52 | 17.20 | 17.44 | 4,061,901 | +0.19(+1.13%) |
Jul 21, 2017 | 17.15 | 17.34 | 16.96 | 17.25 | 7,142,168 | +0.18(+1.04%) |
Jul 20, 2017 | 17.02 | 17.40 | 16.94 | 17.07 | 3,529,685 | -0.12(-0.72%) |
Jul 19, 2017 | 17.15 | 17.49 | 17.02 | 17.19 | 5,100,797 | +0.03(+0.15%) |
Jul 18, 2017 | 17.21 | 17.27 | 16.86 | 17.17 | 3,180,468 | +0.02(+0.10%) |
Jul 17, 2017 | 17.32 | 17.40 | 17.08 | 17.15 | 3,866,924 | +0.05(+0.31%) |
Jul 14, 2017 | 17.04 | 17.22 | 16.89 | 17.09 | 3,047,986 | +0.15(+0.89%) |
Jul 13, 2017 | 16.70 | 17.02 | 16.60 | 16.94 | 2,887,304 | +0.20(+1.22%) |
Jul 12, 2017 | 17.05 | 17.36 | 16.61 | 16.74 | 5,057,532 | -0.06(-0.37%) |
Jul 11, 2017 | 16.35 | 16.83 | 16.18 | 16.80 | 7,098,101 | +0.54(+3.32%) |
Jul 10, 2017 | 15.54 | 16.34 | 15.34 | 16.26 | 3,901,024 | +0.61(+3.91%) |
Jul 07, 2017 | 15.93 | 15.93 | 15.62 | 15.65 | 3,774,713 | -0.19(-1.23%) |
Jul 06, 2017 | 15.82 | 15.96 | 15.52 | 15.85 | 4,627,849 | +0.19(+1.19%) |
Jul 05, 2017 | 15.52 | 15.74 | 15.23 | 15.66 | 4,832,666 | +0.09(+0.57%) |
Jul 03, 2017 | 15.46 | 15.66 | 15.41 | 15.57 | 1,820,606 | +0.22(+1.44%) |
Jun 30, 2017 | 15.47 | 15.59 | 14.86 | 15.35 | 4,819,877 | +0.04(+0.29%) |
Jun 29, 2017 | 15.62 | 15.88 | 14.82 | 15.31 | 7,209,090 | +0.04(+0.29%) |
Jun 28, 2017 | 14.92 | 15.36 | 14.90 | 15.26 | 4,779,319 | +0.63(+4.30%) |
Jun 27, 2017 | 14.96 | 15.06 | 14.63 | 14.63 | 4,636,655 | +0.01(+0.06%) |
Jun 26, 2017 | 14.88 | 15.01 | 14.46 | 14.62 | 5,226,713 | -0.04(-0.24%) |
Jun 23, 2017 | 14.23 | 14.77 | 13.89 | 14.66 | 7,838,793 | +0.59(+4.22%) |
Jun 22, 2017 | 13.66 | 14.50 | 13.66 | 14.07 | 8,808,049 | +0.51(+3.79%) |
Jun 21, 2017 | 13.37 | 13.63 | 13.22 | 13.55 | 9,627,604 | +0.29(+2.20%) |
Jun 20, 2017 | 13.54 | 13.61 | 13.15 | 13.26 | 5,860,076 | -0.41(-2.98%) |
Jun 19, 2017 | 13.38 | 13.83 | 13.38 | 13.67 | 8,590,380 | +0.43(+3.28%) |
Jun 16, 2017 | 14.22 | 14.26 | 12.90 | 13.23 | 15,529,267 | -1.19(-8.23%) |
Jun 15, 2017 | 14.72 | 14.92 | 14.22 | 14.42 | 4,779,761 | -0.59(-3.95%) |
Jun 14, 2017 | 15.68 | 15.75 | 14.85 | 15.01 | 7,146,545 | -0.60(-3.86%) |
Jun 13, 2017 | 15.50 | 15.74 | 15.41 | 15.62 | 2,696,881 | -0.03(-0.17%) |
Jun 12, 2017 | 15.76 | 16.22 | 15.52 | 15.64 | 4,389,831 | -0.16(-1.00%) |
Jun 09, 2017 | 15.60 | 16.10 | 15.59 | 15.80 | 5,718,355 | -0.18(-1.10%) |
Jun 08, 2017 | 15.44 | 16.04 | 15.43 | 15.98 | 4,160,360 | +0.55(+3.60%) |
Jun 07, 2017 | 15.80 | 15.88 | 15.29 | 15.42 | 3,473,432 | -0.41(-2.56%) |
Jun 06, 2017 | 15.31 | 15.85 | 15.20 | 15.83 | 4,264,262 | +0.47(+3.04%) |
Jun 05, 2017 | 15.25 | 15.51 | 15.07 | 15.36 | 3,565,531 | -0.03(-0.17%) |
Jun 02, 2017 | 15.70 | 15.75 | 15.18 | 15.39 | 4,500,361 | -0.46(-2.89%) |
Jun 01, 2017 | 15.70 | 15.95 | 15.61 | 15.84 | 4,117,739 | +0.11(+0.73%) |
May 31, 2017 | 16.42 | 16.43 | 15.53 | 15.73 | 8,937,831 | -0.83(-5.00%) |
May 30, 2017 | 16.56 | 16.64 | 16.38 | 16.56 | 3,474,705 | +0.08(+0.48%) |
May 26, 2017 | 16.29 | 16.58 | 16.27 | 16.48 | 3,066,160 | +0.13(+0.81%) |
May 25, 2017 | 16.28 | 16.71 | 16.18 | 16.35 | 3,313,564 | +0.04(+0.27%) |
May 24, 2017 | 16.32 | 16.57 | 16.18 | 16.30 | 3,978,672 | -0.20(-1.23%) |
May 23, 2017 | 16.89 | 16.90 | 16.39 | 16.51 | 3,964,777 | -0.46(-2.70%) |
May 22, 2017 | 16.58 | 17.00 | 16.50 | 16.96 | 3,618,994 | +0.50(+3.05%) |
May 19, 2017 | 16.06 | 16.57 | 16.05 | 16.46 | 3,459,139 | +0.56(+3.55%) |
May 18, 2017 | 15.66 | 16.18 | 15.35 | 15.90 | 5,231,798 | +0.00(+0.00%) |
May 17, 2017 | 16.29 | 16.46 | 15.90 | 15.90 | 4,186,010 | -0.64(-3.89%) |
May 16, 2017 | 16.48 | 16.69 | 16.36 | 16.54 | 4,670,820 | +0.24(+1.46%) |
May 15, 2017 | 16.55 | 16.61 | 16.21 | 16.30 | 4,057,258 | +0.06(+0.38%) |
May 12, 2017 | 16.20 | 16.46 | 16.14 | 16.24 | 5,140,306 | +0.29(+1.82%) |
May 11, 2017 | 16.06 | 16.13 | 15.83 | 15.95 | 4,987,267 | -0.08(-0.49%) |
May 10, 2017 | 16.12 | 16.21 | 15.92 | 16.03 | 3,999,398 | +0.08(+0.50%) |
May 09, 2017 | 16.24 | 16.53 | 15.87 | 15.95 | 4,446,917 | -0.14(-0.88%) |
May 08, 2017 | 16.03 | 16.17 | 15.77 | 16.09 | 4,659,373 | -0.24(-1.46%) |
May 05, 2017 | 16.07 | 16.37 | 15.99 | 16.33 | 8,084,156 | +0.34(+2.15%) |
May 04, 2017 | 16.75 | 16.83 | 15.93 | 15.99 | 11,001,926 | -1.15(-6.68%) |
May 03, 2017 | 17.83 | 17.83 | 17.02 | 17.13 | 7,496,989 | -1.03(-5.67%) |
May 02, 2017 | 18.25 | 18.35 | 18.05 | 18.16 | 3,301,766 | -0.22(-1.20%) |
May 01, 2017 | 18.26 | 18.43 | 18.09 | 18.38 | 2,818,975 | +0.11(+0.63%) |
Apr 28, 2017 | 18.28 | 18.54 | 18.21 | 18.27 | 4,659,780 | +0.06(+0.34%) |
Apr 27, 2017 | 18.61 | 18.69 | 17.84 | 18.21 | 8,626,755 | -0.56(-3.00%) |
Apr 26, 2017 | 18.30 | 19.36 | 18.28 | 18.77 | 5,648,847 | +0.04(+0.23%) |
Apr 25, 2017 | 18.55 | 18.76 | 17.95 | 18.72 | 16,895,898 | -0.62(-3.19%) |
Apr 24, 2017 | 19.46 | 19.68 | 19.30 | 19.34 | 5,093,494 | +0.15(+0.78%) |
Apr 21, 2017 | 19.05 | 19.38 | 18.91 | 19.19 | 10,594,169 | +0.19(+0.97%) |
Apr 20, 2017 | 18.92 | 19.12 | 18.75 | 19.01 | 5,758,654 | +0.33(+1.79%) |
Apr 19, 2017 | 19.09 | 19.17 | 18.59 | 18.67 | 4,914,883 | -0.27(-1.44%) |
Apr 18, 2017 | 19.18 | 19.29 | 18.62 | 18.95 | 9,755,242 | -0.77(-3.93%) |
Apr 17, 2017 | 19.61 | 19.86 | 19.53 | 19.72 | 5,218,039 | +0.34(+1.77%) |
Apr 13, 2017 | 19.86 | 19.91 | 19.34 | 19.38 | 4,850,016 | -0.28(-1.43%) |
Apr 12, 2017 | 20.51 | 20.72 | 19.46 | 19.66 | 7,400,482 | -1.17(-5.62%) |
Apr 11, 2017 | 21.15 | 21.19 | 20.48 | 20.83 | 4,811,532 | -0.26(-1.25%) |
Apr 10, 2017 | 20.79 | 21.20 | 20.79 | 21.09 | 3,333,023 | +0.38(+1.83%) |
Apr 07, 2017 | 20.72 | 21.17 | 20.64 | 20.72 | 4,873,548 | -0.27(-1.30%) |
Apr 06, 2017 | 20.71 | 21.12 | 20.57 | 20.99 | 5,676,160 | +0.58(+2.85%) |
Apr 05, 2017 | 20.89 | 21.06 | 20.37 | 20.41 | 7,161,044 | -0.06(-0.30%) |
Apr 04, 2017 | 20.22 | 20.66 | 20.09 | 20.47 | 7,044,118 | +0.28(+1.40%) |
Apr 03, 2017 | 19.99 | 20.44 | 19.72 | 20.19 | 10,350,382 | +0.90(+4.66%) |
Mar 31, 2017 | 19.49 | 19.54 | 19.21 | 19.29 | 3,596,423 | -0.34(-1.75%) |
Mar 30, 2017 | 19.76 | 19.83 | 19.34 | 19.63 | 3,643,775 | +0.13(+0.68%) |
Mar 29, 2017 | 18.97 | 19.78 | 18.82 | 19.50 | 4,148,559 | +0.41(+2.12%) |
Mar 28, 2017 | 19.45 | 19.66 | 19.08 | 19.09 | 6,667,780 | -0.26(-1.32%) |
Mar 27, 2017 | 18.08 | 19.42 | 17.95 | 19.35 | 8,762,899 | +0.77(+4.12%) |
Mar 24, 2017 | 18.45 | 18.72 | 18.45 | 18.58 | 3,837,304 | +0.03(+0.14%) |
Mar 23, 2017 | 18.82 | 18.83 | 18.28 | 18.56 | 3,985,181 | -0.25(-1.31%) |
Mar 22, 2017 | 18.09 | 18.96 | 18.02 | 18.80 | 6,804,753 | +0.80(+4.45%) |
Mar 21, 2017 | 19.02 | 19.45 | 17.98 | 18.00 | 7,645,806 | -0.85(-4.53%) |
Mar 20, 2017 | 18.50 | 18.91 | 18.50 | 18.86 | 3,784,705 | +0.21(+1.13%) |
Mar 17, 2017 | 19.09 | 19.30 | 18.65 | 18.65 | 4,874,943 | -0.40(-2.08%) |
Mar 16, 2017 | 19.09 | 19.56 | 19.04 | 19.04 | 6,384,774 | +0.31(+1.65%) |
Mar 15, 2017 | 17.98 | 18.93 | 17.86 | 18.73 | 5,955,237 | +1.06(+5.98%) |
Mar 14, 2017 | 17.62 | 17.86 | 17.39 | 17.68 | 4,642,537 | -0.35(-1.95%) |
Mar 13, 2017 | 17.79 | 18.32 | 17.70 | 18.03 | 4,859,987 | +0.53(+3.02%) |
Mar 10, 2017 | 17.47 | 17.63 | 17.30 | 17.50 | 6,597,950 | +0.31(+1.79%) |
Mar 09, 2017 | 17.11 | 17.47 | 16.91 | 17.19 | 5,340,977 | -0.14(-0.81%) |
Mar 08, 2017 | 17.61 | 17.76 | 17.23 | 17.33 | 6,138,208 | -0.33(-1.85%) |
Mar 07, 2017 | 17.44 | 17.72 | 17.14 | 17.66 | 6,664,596 | +0.16(+0.91%) |
Mar 06, 2017 | 17.55 | 17.60 | 17.11 | 17.50 | 6,706,648 | -0.46(-2.55%) |
Mar 03, 2017 | 18.05 | 18.06 | 17.49 | 17.96 | 7,347,215 | +0.11(+0.64%) |
Mar 02, 2017 | 18.33 | 18.50 | 17.78 | 17.84 | 7,354,552 | -0.71(-3.84%) |
Mar 01, 2017 | 18.10 | 18.87 | 18.05 | 18.56 | 9,564,651 | +0.93(+5.30%) |
Feb 28, 2017 | 17.35 | 18.09 | 17.34 | 17.62 | 7,561,222 | -0.04(-0.25%) |
Feb 27, 2017 | 18.21 | 18.22 | 17.34 | 17.67 | 10,310,483 | -0.58(-3.19%) |
Feb 24, 2017 | 18.07 | 18.52 | 17.99 | 18.25 | 5,729,001 | -0.08(-0.43%) |
Feb 23, 2017 | 19.23 | 19.39 | 18.30 | 18.33 | 6,700,705 | -0.62(-3.25%) |
Feb 22, 2017 | 19.33 | 19.40 | 18.69 | 18.95 | 5,886,345 | -0.56(-2.89%) |
Feb 21, 2017 | 19.37 | 19.68 | 18.95 | 19.51 | 11,718,283 | +0.71(+3.80%) |
Feb 17, 2017 | 18.80 | 18.80 | 18.80 | 0 | +0.13(+0.71%) | |
Feb 16, 2017 | 19.79 | 19.80 | 18.21 | 18.66 | 14,252,695 | -1.10(-5.57%) |
Feb 15, 2017 | 21.63 | 21.63 | 19.76 | 19.76 | 20,869,078 | -2.33(-10.56%) |
Feb 14, 2017 | 22.23 | 22.31 | 21.60 | 22.10 | 7,832,576 | -0.33(-1.45%) |
Feb 13, 2017 | 22.35 | 23.00 | 22.32 | 22.42 | 7,789,844 | +0.49(+2.25%) |
Feb 10, 2017 | 21.31 | 21.96 | 21.23 | 21.93 | 6,055,007 | +1.28(+6.18%) |
Feb 09, 2017 | 20.72 | 20.92 | 20.43 | 20.65 | 5,325,638 | -0.07(-0.34%) |
Feb 08, 2017 | 21.09 | 21.18 | 20.35 | 20.72 | 4,812,685 | -0.29(-1.38%) |
Feb 07, 2017 | 21.34 | 21.63 | 20.94 | 21.01 | 4,101,771 | -0.34(-1.61%) |
Feb 06, 2017 | 21.38 | 21.54 | 21.01 | 21.36 | 4,070,867 | +0.01(+0.04%) |
Feb 03, 2017 | 22.01 | 22.01 | 21.34 | 21.35 | 4,327,427 | -0.90(-4.04%) |
Feb 02, 2017 | 22.37 | 22.92 | 22.23 | 22.25 | 4,078,192 | -0.09(-0.39%) |
Feb 01, 2017 | 21.75 | 22.39 | 21.62 | 22.34 | 3,857,446 | +0.72(+3.34%) |
Jan 31, 2017 | 21.97 | 22.22 | 21.46 | 21.61 | 4,467,618 | +0.22(+1.03%) |
Jan 30, 2017 | 22.18 | 22.19 | 21.25 | 21.39 | 5,405,149 | -0.81(-3.65%) |
Jan 27, 2017 | 22.34 | 22.56 | 22.16 | 22.20 | 3,834,078 | -0.25(-1.10%) |
Jan 26, 2017 | 23.00 | 23.30 | 22.29 | 22.45 | 4,669,382 | -0.67(-2.89%) |
Jan 25, 2017 | 22.49 | 23.21 | 22.48 | 23.12 | 5,798,457 | +0.28(+1.23%) |
Jan 24, 2017 | 21.67 | 23.10 | 21.60 | 22.84 | 8,557,318 | +1.59(+7.46%) |
Jan 23, 2017 | 21.16 | 21.53 | 20.96 | 21.25 | 4,840,290 | +0.48(+2.33%) |
Jan 20, 2017 | 20.64 | 21.05 | 20.61 | 20.77 | 4,173,366 | +0.05(+0.25%) |
Jan 19, 2017 | 20.67 | 20.97 | 20.45 | 20.72 | 3,884,785 | -0.17(-0.80%) |
Jan 18, 2017 | 20.66 | 21.32 | 20.66 | 20.88 | 4,602,517 | +0.09(+0.42%) |
Jan 17, 2017 | 21.60 | 21.60 | 20.79 | 20.79 | 6,743,258 | -0.95(-4.37%) |
Jan 13, 2017 | 21.75 | 21.75 | 21.75 | 0 | +0.56(+2.66%) | |
Jan 12, 2017 | 21.53 | 21.74 | 20.83 | 21.18 | 7,650,298 | +0.06(+0.29%) |
Jan 11, 2017 | 19.98 | 21.18 | 19.98 | 21.12 | 12,300,329 | +1.38(+7.01%) |
Jan 10, 2017 | 19.07 | 19.83 | 19.01 | 19.74 | 7,381,977 | +1.44(+7.84%) |
Jan 09, 2017 | 18.52 | 18.72 | 18.28 | 18.30 | 4,441,162 | -0.22(-1.19%) |
Jan 06, 2017 | 18.88 | 18.97 | 18.16 | 18.52 | 6,359,437 | -0.47(-2.46%) |
Jan 05, 2017 | 18.13 | 19.11 | 18.04 | 18.99 | 6,714,059 | +0.82(+4.51%) |
Jan 04, 2017 | 18.06 | 18.23 | 17.53 | 18.17 | 7,461,845 | +0.40(+2.23%) |
Jan 03, 2017 | 18.07 | 18.21 | 17.64 | 17.77 | 4,611,966 | +0.13(+0.75%) |
Dec 30, 2016 | 17.64 | 17.64 | 17.64 | 0 | -0.26(-1.43%) | |
Dec 29, 2016 | 18.46 | 18.50 | 17.79 | 17.90 | 3,811,003 | -0.48(-2.59%) |
Dec 28, 2016 | 18.58 | 18.68 | 18.20 | 18.37 | 3,501,634 | -0.13(-0.71%) |
Dec 27, 2016 | 18.29 | 18.81 | 18.28 | 18.50 | 2,183,793 | +0.42(+2.34%) |
Dec 23, 2016 | 18.08 | 18.08 | 18.08 | 0 | -0.16(-0.87%) | |
Dec 22, 2016 | 18.27 | 18.69 | 18.05 | 18.24 | 4,537,987 | -0.33(-1.75%) |
Dec 21, 2016 | 18.97 | 19.03 | 18.49 | 18.57 | 3,750,263 | -0.40(-2.09%) |
Dec 20, 2016 | 18.40 | 19.24 | 18.32 | 18.96 | 5,561,855 | +0.85(+4.72%) |
Dec 19, 2016 | 17.82 | 18.22 | 17.73 | 18.11 | 5,516,693 | +0.11(+0.59%) |
Dec 16, 2016 | 19.09 | 19.14 | 17.96 | 18.00 | 6,986,379 | -1.08(-5.68%) |
Dec 15, 2016 | 18.42 | 19.40 | 18.24 | 19.09 | 6,372,738 | +0.33(+1.78%) |
Dec 14, 2016 | 19.13 | 19.56 | 18.65 | 18.75 | 8,549,916 | -0.49(-2.56%) |
Dec 13, 2016 | 20.33 | 20.43 | 18.93 | 19.24 | 11,315,495 | -0.92(-4.59%) |
Dec 12, 2016 | 20.07 | 20.50 | 19.83 | 20.17 | 7,678,648 | +0.54(+2.78%) |
Dec 09, 2016 | 20.66 | 20.66 | 19.53 | 19.62 | 10,487,253 | -1.42(-6.76%) |
Dec 08, 2016 | 22.23 | 22.30 | 20.83 | 21.05 | 8,035,609 | -1.02(-4.62%) |
Dec 07, 2016 | 22.49 | 22.55 | 21.80 | 22.07 | 7,062,467 | -0.33(-1.45%) |
Dec 06, 2016 | 22.53 | 22.72 | 22.12 | 22.39 | 3,433,901 | -0.42(-1.85%) |
Dec 05, 2016 | 22.89 | 22.95 | 22.42 | 22.81 | 3,074,413 | +0.53(+2.37%) |
Dec 02, 2016 | 21.15 | 22.37 | 21.05 | 22.29 | 5,691,307 | +0.76(+3.55%) |
Dec 01, 2016 | 22.25 | 22.36 | 21.43 | 21.52 | 7,909,826 | -0.75(-3.35%) |
Nov 30, 2016 | 22.59 | 22.83 | 22.18 | 22.27 | 6,662,405 | +0.12(+0.56%) |
Nov 29, 2016 | 22.16 | 22.47 | 21.86 | 22.15 | 7,849,966 | -0.54(-2.40%) |
Nov 28, 2016 | 22.63 | 23.38 | 22.63 | 22.69 | 7,748,221 | +0.11(+0.51%) |
Nov 25, 2016 | 22.67 | 22.81 | 22.32 | 22.58 | 2,822,780 | -0.17(-0.73%) |
Nov 23, 2016 | 22.74 | 22.74 | 22.74 | 0 | +0.31(+1.37%) | |
Nov 22, 2016 | 21.26 | 22.52 | 21.21 | 22.44 | 10,669,810 | +1.48(+7.04%) |
Nov 21, 2016 | 20.73 | 20.97 | 20.60 | 20.96 | 8,314,919 | +0.95(+4.74%) |
Nov 18, 2016 | 20.18 | 20.23 | 19.61 | 20.01 | 8,962,162 | -0.48(-2.36%) |
Nov 17, 2016 | 20.93 | 21.09 | 20.28 | 20.49 | 10,962,700 | -0.07(-0.34%) |
Nov 16, 2016 | 20.06 | 20.61 | 20.02 | 20.56 | 7,453,556 | +0.22(+1.08%) |
Nov 15, 2016 | 19.80 | 20.45 | 19.34 | 20.34 | 9,450,563 | +0.25(+1.22%) |
Nov 14, 2016 | 19.99 | 20.17 | 19.56 | 20.10 | 7,571,614 | +0.25(+1.24%) |
Nov 11, 2016 | 19.80 | 19.90 | 18.46 | 19.85 | 16,903,070 | +0.32(+1.62%) |
Nov 10, 2016 | 19.98 | 20.06 | 19.18 | 19.54 | 12,127,516 | -0.09(-0.45%) |
Nov 09, 2016 | 19.94 | 20.19 | 19.12 | 19.62 | 10,841,841 | -0.02(-0.09%) |
Nov 08, 2016 | 19.13 | 19.80 | 19.00 | 19.64 | 7,173,218 | +0.59(+3.09%) |
Nov 07, 2016 | 19.17 | 19.24 | 18.92 | 19.05 | 6,853,434 | +0.57(+3.09%) |
Nov 04, 2016 | 18.34 | 18.76 | 18.03 | 18.48 | 7,894,559 | -0.07(-0.38%) |
Nov 03, 2016 | 18.30 | 18.89 | 18.24 | 18.55 | 7,112,703 | +0.43(+2.38%) |
Nov 02, 2016 | 18.92 | 19.08 | 18.10 | 18.12 | 9,974,734 | -0.91(-4.76%) |