Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 21.03 | 21.12 | 20.90 | 20.99 | 1,497,951 | -0.08(-0.37%) |
Feb 27, 2017 | 20.92 | 21.12 | 20.87 | 21.07 | 1,411,383 | +0.16(+0.78%) |
Feb 24, 2017 | 20.53 | 20.91 | 20.50 | 20.91 | 1,232,031 | +0.42(+2.07%) |
Feb 23, 2017 | 20.65 | 20.66 | 20.37 | 20.48 | 1,109,774 | -0.03(-0.13%) |
Feb 22, 2017 | 20.49 | 20.66 | 20.39 | 20.51 | 1,336,566 | +0.09(+0.45%) |
Feb 21, 2017 | 20.07 | 20.46 | 19.90 | 20.42 | 1,582,119 | +0.26(+1.30%) |
Feb 17, 2017 | 20.16 | 20.16 | 20.16 | 0 | +0.14(+0.72%) | |
Feb 16, 2017 | 20.21 | 20.39 | 19.90 | 20.01 | 1,606,037 | +0.36(+1.83%) |
Feb 15, 2017 | 19.34 | 19.72 | 19.23 | 19.66 | 1,391,020 | +0.13(+0.67%) |
Feb 14, 2017 | 19.84 | 19.90 | 19.51 | 19.53 | 1,729,380 | -0.35(-1.77%) |
Feb 13, 2017 | 19.82 | 19.94 | 19.64 | 19.88 | 1,770,933 | +0.03(+0.13%) |
Feb 10, 2017 | 19.57 | 19.88 | 19.45 | 19.85 | 1,379,975 | +0.26(+1.33%) |
Feb 09, 2017 | 19.37 | 19.61 | 19.35 | 19.59 | 1,908,210 | +0.14(+0.74%) |
Feb 08, 2017 | 19.36 | 19.48 | 19.19 | 19.45 | 1,068,820 | +0.24(+1.26%) |
Feb 07, 2017 | 19.18 | 19.39 | 19.15 | 19.21 | 758,958 | +0.00(+0.00%) |
Feb 06, 2017 | 19.24 | 19.28 | 19.05 | 19.21 | 865,132 | +0.03(+0.17%) |
Feb 03, 2017 | 19.17 | 19.29 | 19.09 | 19.17 | 695,493 | +0.15(+0.79%) |
Feb 02, 2017 | 18.76 | 19.10 | 18.76 | 19.02 | 993,073 | +0.30(+1.60%) |
Feb 01, 2017 | 18.89 | 19.09 | 18.67 | 18.72 | 685,382 | -0.25(-1.31%) |
Jan 31, 2017 | 18.96 | 19.16 | 18.94 | 18.97 | 1,248,706 | +0.07(+0.38%) |
Jan 30, 2017 | 18.96 | 19.06 | 18.87 | 18.90 | 628,796 | -0.08(-0.45%) |
Jan 27, 2017 | 19.19 | 19.22 | 18.89 | 18.98 | 661,971 | -0.16(-0.85%) |
Jan 26, 2017 | 19.27 | 19.41 | 19.10 | 19.15 | 851,353 | -0.12(-0.64%) |
Jan 25, 2017 | 19.41 | 19.45 | 19.19 | 19.27 | 764,322 | -0.22(-1.11%) |
Jan 24, 2017 | 19.52 | 19.64 | 19.35 | 19.49 | 1,206,233 | -0.09(-0.47%) |
Jan 23, 2017 | 19.30 | 19.60 | 19.19 | 19.58 | 1,075,380 | +0.33(+1.73%) |
Jan 20, 2017 | 19.06 | 19.32 | 19.06 | 19.24 | 662,559 | +0.13(+0.68%) |
Jan 19, 2017 | 19.22 | 19.22 | 19.01 | 19.11 | 948,280 | -0.23(-1.21%) |
Jan 18, 2017 | 19.33 | 19.50 | 19.26 | 19.35 | 812,871 | -0.04(-0.20%) |
Jan 17, 2017 | 19.37 | 19.49 | 19.24 | 19.39 | 1,283,116 | +0.05(+0.24%) |
Jan 13, 2017 | 19.34 | 19.34 | 19.34 | 0 | +0.06(+0.30%) | |
Jan 12, 2017 | 19.01 | 19.29 | 18.88 | 19.28 | 1,223,235 | +0.37(+1.97%) |
Jan 11, 2017 | 19.04 | 19.14 | 18.87 | 18.91 | 1,400,569 | -0.10(-0.55%) |
Jan 10, 2017 | 19.38 | 19.38 | 19.02 | 19.02 | 1,246,535 | -0.36(-1.85%) |
Jan 09, 2017 | 19.45 | 19.52 | 19.24 | 19.38 | 1,455,196 | +0.03(+0.17%) |
Jan 06, 2017 | 19.51 | 19.67 | 19.32 | 19.34 | 1,562,123 | -0.25(-1.27%) |
Jan 05, 2017 | 19.45 | 19.66 | 19.26 | 19.59 | 2,064,509 | +0.05(+0.27%) |
Jan 04, 2017 | 19.23 | 19.56 | 19.04 | 19.54 | 2,741,361 | +0.67(+3.56%) |
Jan 03, 2017 | 19.00 | 19.05 | 18.74 | 18.87 | 1,350,847 | -0.13(-0.69%) |
Dec 30, 2016 | 19.00 | 19.00 | 19.00 | 0 | +0.22(+1.18%) | |
Dec 29, 2016 | 18.40 | 18.79 | 18.35 | 18.77 | 1,728,426 | +0.39(+2.13%) |
Dec 28, 2016 | 18.37 | 18.48 | 18.15 | 18.38 | 1,317,104 | +0.03(+0.14%) |
Dec 27, 2016 | 18.31 | 18.51 | 18.27 | 18.36 | 992,811 | +0.08(+0.42%) |
Dec 23, 2016 | 18.28 | 18.28 | 18.28 | 0 | +0.06(+0.32%) | |
Dec 22, 2016 | 18.22 | 18.34 | 18.08 | 18.22 | 1,892,995 | -0.05(-0.28%) |
Dec 21, 2016 | 18.66 | 18.87 | 18.24 | 18.27 | 2,333,024 | -0.36(-1.94%) |
Dec 20, 2016 | 18.60 | 18.84 | 18.52 | 18.64 | 1,408,942 | +0.01(+0.03%) |
Dec 19, 2016 | 18.56 | 18.83 | 18.49 | 18.63 | 1,292,706 | +0.23(+1.26%) |
Dec 16, 2016 | 18.03 | 18.51 | 18.03 | 18.40 | 4,113,365 | +0.55(+3.07%) |
Dec 15, 2016 | 18.05 | 18.26 | 17.80 | 17.85 | 1,566,405 | -0.25(-1.36%) |
Dec 14, 2016 | 18.94 | 18.94 | 18.09 | 18.09 | 2,831,715 | -0.73(-3.88%) |
Dec 13, 2016 | 19.01 | 19.02 | 18.68 | 18.82 | 2,465,476 | -0.09(-0.48%) |
Dec 12, 2016 | 18.78 | 19.02 | 18.73 | 18.91 | 1,554,952 | +0.03(+0.17%) |
Dec 09, 2016 | 18.83 | 19.27 | 18.83 | 18.88 | 1,440,660 | +0.01(+0.07%) |
Dec 08, 2016 | 18.60 | 19.06 | 18.43 | 18.87 | 1,888,207 | +0.08(+0.41%) |
Dec 07, 2016 | 18.51 | 18.84 | 18.51 | 18.79 | 1,408,936 | +0.36(+1.96%) |
Dec 06, 2016 | 18.35 | 18.53 | 18.26 | 18.43 | 1,004,293 | +0.09(+0.49%) |
Dec 05, 2016 | 18.16 | 18.36 | 17.98 | 18.34 | 1,184,913 | +0.17(+0.92%) |
Dec 02, 2016 | 18.00 | 18.43 | 18.00 | 18.17 | 1,026,905 | +0.32(+1.77%) |
Dec 01, 2016 | 18.09 | 18.11 | 17.74 | 17.85 | 1,310,205 | -0.41(-2.23%) |
Nov 30, 2016 | 18.47 | 18.49 | 18.16 | 18.26 | 1,264,452 | -0.41(-2.18%) |
Nov 29, 2016 | 18.51 | 18.80 | 18.51 | 18.67 | 1,131,234 | +0.11(+0.59%) |
Nov 28, 2016 | 18.54 | 18.69 | 18.49 | 18.56 | 1,278,219 | +0.04(+0.21%) |
Nov 25, 2016 | 18.50 | 18.71 | 18.45 | 18.52 | 749,214 | +0.15(+0.81%) |
Nov 23, 2016 | 18.37 | 18.37 | 18.37 | 0 | -0.05(-0.25%) | |
Nov 22, 2016 | 18.18 | 18.51 | 18.15 | 18.42 | 1,693,019 | +0.34(+1.86%) |
Nov 21, 2016 | 18.02 | 18.30 | 17.94 | 18.08 | 1,661,656 | +0.14(+0.76%) |
Nov 18, 2016 | 17.85 | 17.97 | 17.81 | 17.94 | 1,168,511 | +0.10(+0.54%) |
Nov 17, 2016 | 17.98 | 18.09 | 17.78 | 17.85 | 1,269,095 | -0.10(-0.54%) |
Nov 16, 2016 | 17.96 | 18.14 | 17.83 | 17.94 | 1,003,579 | +0.00(+0.00%) |
Nov 15, 2016 | 18.18 | 18.37 | 17.86 | 17.94 | 1,317,095 | -0.11(-0.61%) |
Nov 14, 2016 | 17.71 | 18.12 | 17.55 | 18.05 | 1,565,400 | +0.31(+1.75%) |
Nov 11, 2016 | 17.60 | 18.15 | 17.60 | 17.74 | 2,172,792 | +0.16(+0.92%) |
Nov 10, 2016 | 18.21 | 18.28 | 17.01 | 17.58 | 4,184,378 | -0.70(-3.81%) |
Nov 09, 2016 | 18.62 | 18.80 | 18.21 | 18.28 | 1,628,808 | -0.89(-4.65%) |
Nov 08, 2016 | 18.92 | 19.23 | 18.87 | 19.17 | 1,612,539 | +0.21(+1.09%) |
Nov 07, 2016 | 18.95 | 19.03 | 18.78 | 18.96 | 1,073,120 | +0.30(+1.63%) |
Nov 04, 2016 | 18.61 | 18.79 | 18.47 | 18.66 | 1,498,677 | +0.06(+0.35%) |
Nov 03, 2016 | 18.56 | 18.68 | 18.43 | 18.60 | 1,737,534 | +0.02(+0.10%) |
Nov 02, 2016 | 19.15 | 19.18 | 18.55 | 18.58 | 1,832,398 | -0.55(-2.87%) |
Nov 01, 2016 | 19.58 | 19.65 | 19.11 | 19.13 | 1,432,969 | -0.63(-3.20%) |
Oct 31, 2016 | 19.51 | 19.76 | 19.31 | 19.76 | 1,107,556 | +0.39(+2.00%) |
Oct 28, 2016 | 19.44 | 19.61 | 19.29 | 19.37 | 1,619,137 | -0.04(-0.20%) |
Oct 27, 2016 | 20.02 | 20.07 | 19.38 | 19.41 | 1,690,360 | -0.74(-3.65%) |
Oct 26, 2016 | 20.49 | 20.49 | 19.81 | 20.15 | 1,254,244 | -0.40(-1.95%) |
Oct 25, 2016 | 20.48 | 20.61 | 20.41 | 20.55 | 422,259 | -0.04(-0.19%) |
Oct 24, 2016 | 20.60 | 20.78 | 20.43 | 20.59 | 444,827 | +0.10(+0.50%) |
Oct 21, 2016 | 20.39 | 20.60 | 20.32 | 20.48 | 572,829 | -0.03(-0.16%) |
Oct 20, 2016 | 20.51 | 20.63 | 20.42 | 20.51 | 537,664 | +0.01(+0.03%) |
Oct 19, 2016 | 20.51 | 20.65 | 20.45 | 20.51 | 514,170 | -0.05(-0.22%) |
Oct 18, 2016 | 20.56 | 20.66 | 20.40 | 20.55 | 488,034 | +0.16(+0.76%) |
Oct 17, 2016 | 20.36 | 20.59 | 20.30 | 20.40 | 562,533 | +0.08(+0.38%) |
Oct 14, 2016 | 20.13 | 20.47 | 19.97 | 20.32 | 584,024 | +0.03(+0.16%) |
Oct 13, 2016 | 20.02 | 20.48 | 19.98 | 20.29 | 1,401,419 | +0.29(+1.45%) |
Oct 12, 2016 | 19.87 | 20.06 | 19.87 | 20.00 | 595,953 | +0.17(+0.88%) |
Oct 11, 2016 | 20.08 | 20.15 | 19.82 | 19.82 | 635,305 | -0.30(-1.48%) |
Oct 10, 2016 | 20.00 | 20.27 | 19.95 | 20.12 | 848,839 | +0.11(+0.55%) |
Oct 07, 2016 | 20.02 | 20.35 | 19.98 | 20.01 | 1,588,561 | +0.08(+0.39%) |
Oct 06, 2016 | 19.75 | 20.15 | 18.62 | 19.93 | 1,143,987 | +0.01(+0.06%) |
Oct 05, 2016 | 20.44 | 20.59 | 19.87 | 19.92 | 1,719,676 | -0.52(-2.53%) |
Oct 04, 2016 | 20.88 | 20.88 | 20.26 | 20.44 | 1,535,447 | -0.43(-2.07%) |
Oct 03, 2016 | 20.88 | 21.05 | 20.72 | 20.87 | 996,040 | -0.19(-0.92%) |
Sep 30, 2016 | 21.45 | 21.54 | 21.06 | 21.06 | 1,396,564 | -0.28(-1.30%) |
Sep 29, 2016 | 21.51 | 21.53 | 21.17 | 21.34 | 828,198 | -0.19(-0.87%) |
Sep 28, 2016 | 21.28 | 21.57 | 21.25 | 21.53 | 878,103 | +0.29(+1.39%) |
Sep 27, 2016 | 21.94 | 21.95 | 21.21 | 21.23 | 1,336,622 | -0.62(-2.84%) |
Sep 26, 2016 | 21.62 | 21.98 | 21.60 | 21.85 | 853,258 | +0.18(+0.83%) |
Sep 23, 2016 | 21.43 | 21.75 | 21.30 | 21.67 | 872,484 | +0.11(+0.50%) |
Sep 22, 2016 | 21.45 | 21.67 | 21.44 | 21.57 | 970,274 | +0.26(+1.23%) |
Sep 21, 2016 | 20.93 | 21.32 | 20.75 | 21.30 | 943,311 | +0.42(+1.99%) |
Sep 20, 2016 | 21.04 | 21.05 | 20.87 | 20.89 | 871,159 | -0.04(-0.18%) |
Sep 19, 2016 | 20.53 | 20.93 | 20.42 | 20.93 | 982,921 | +0.39(+1.90%) |
Sep 16, 2016 | 20.31 | 20.54 | 20.22 | 20.54 | 1,713,283 | +0.20(+0.98%) |
Sep 15, 2016 | 20.27 | 20.36 | 20.19 | 20.34 | 684,579 | +0.09(+0.44%) |
Sep 14, 2016 | 20.20 | 20.32 | 20.13 | 20.25 | 1,035,608 | +0.06(+0.32%) |
Sep 13, 2016 | 20.71 | 20.71 | 20.08 | 20.18 | 1,775,523 | -0.56(-2.68%) |
Sep 12, 2016 | 20.52 | 20.87 | 20.50 | 20.74 | 1,796,294 | +0.15(+0.75%) |
Sep 09, 2016 | 21.60 | 21.71 | 20.49 | 20.59 | 3,017,930 | -1.16(-5.35%) |
Sep 08, 2016 | 21.99 | 22.08 | 21.73 | 21.75 | 5,457,038 | -0.42(-1.88%) |
Sep 07, 2016 | 22.00 | 22.17 | 21.92 | 22.17 | 819,483 | +0.16(+0.73%) |
Sep 06, 2016 | 21.74 | 22.05 | 21.63 | 22.01 | 1,027,745 | +0.30(+1.39%) |
Sep 02, 2016 | 21.60 | 21.71 | 21.71 | 21.71 | 1,051,811 | +0.10(+0.44%) |
Sep 01, 2016 | 21.62 | 21.66 | 21.37 | 21.61 | 1,937,828 | +0.02(+0.09%) |
Aug 31, 2016 | 21.41 | 21.60 | 21.05 | 21.59 | 3,262,051 | +0.11(+0.51%) |
Aug 30, 2016 | 21.40 | 21.49 | 21.21 | 21.48 | 1,098,290 | +0.13(+0.60%) |
Aug 29, 2016 | 21.18 | 21.35 | 21.11 | 21.35 | 538,383 | +0.29(+1.37%) |
Aug 26, 2016 | 21.37 | 21.46 | 20.91 | 21.07 | 1,734,712 | -0.24(-1.14%) |
Aug 25, 2016 | 21.19 | 21.44 | 21.19 | 21.31 | 693,361 | +0.15(+0.73%) |
Aug 24, 2016 | 21.27 | 21.30 | 21.03 | 21.16 | 595,827 | -0.10(-0.45%) |
Aug 23, 2016 | 21.23 | 21.30 | 21.14 | 21.25 | 884,404 | +0.13(+0.64%) |
Aug 22, 2016 | 21.06 | 21.24 | 21.03 | 21.12 | 885,337 | +0.06(+0.27%) |
Aug 19, 2016 | 21.20 | 21.23 | 21.02 | 21.06 | 597,540 | -0.14(-0.66%) |
Aug 18, 2016 | 21.27 | 21.36 | 21.15 | 21.20 | 850,368 | -0.04(-0.21%) |
Aug 17, 2016 | 21.16 | 21.26 | 20.96 | 21.25 | 959,778 | +0.15(+0.70%) |
Aug 16, 2016 | 21.15 | 21.15 | 20.95 | 21.10 | 599,371 | -0.15(-0.69%) |
Aug 15, 2016 | 21.35 | 21.44 | 21.20 | 21.25 | 675,893 | -0.12(-0.54%) |
Aug 12, 2016 | 21.32 | 21.57 | 21.32 | 21.36 | 810,207 | +0.06(+0.27%) |
Aug 11, 2016 | 21.43 | 21.51 | 21.09 | 21.30 | 1,795,397 | -0.08(-0.39%) |
Aug 10, 2016 | 21.32 | 21.43 | 21.27 | 21.39 | 1,080,789 | +0.11(+0.51%) |
Aug 09, 2016 | 20.95 | 21.31 | 20.75 | 21.28 | 1,269,551 | +0.40(+1.90%) |
Aug 08, 2016 | 20.97 | 21.21 | 20.86 | 20.88 | 1,606,194 | -0.09(-0.43%) |
Aug 05, 2016 | 21.29 | 21.41 | 20.95 | 20.97 | 1,003,254 | -0.42(-1.97%) |
Aug 04, 2016 | 21.38 | 21.51 | 21.26 | 21.39 | 1,567,775 | +0.03(+0.15%) |
Aug 03, 2016 | 21.58 | 21.60 | 21.28 | 21.36 | 2,390,146 | -0.26(-1.21%) |
Aug 02, 2016 | 22.00 | 22.08 | 21.46 | 21.62 | 1,740,739 | -0.38(-1.72%) |
Aug 01, 2016 | 21.75 | 22.12 | 21.68 | 22.00 | 2,038,565 | +0.21(+0.97%) |
Jul 29, 2016 | 21.44 | 21.80 | 21.44 | 21.79 | 1,663,895 | +0.35(+1.64%) |
Jul 28, 2016 | 20.93 | 21.61 | 20.93 | 21.44 | 1,411,794 | +0.51(+2.41%) |
Jul 27, 2016 | 20.99 | 21.06 | 20.80 | 20.93 | 1,191,245 | -0.11(-0.52%) |
Jul 26, 2016 | 21.20 | 21.25 | 20.98 | 21.04 | 895,482 | -0.17(-0.78%) |
Jul 25, 2016 | 21.21 | 21.30 | 21.09 | 21.21 | 654,440 | -0.01(-0.03%) |
Jul 22, 2016 | 21.05 | 21.34 | 21.05 | 21.21 | 654,163 | +0.13(+0.61%) |
Jul 21, 2016 | 20.96 | 21.09 | 20.89 | 21.09 | 1,044,584 | +0.13(+0.61%) |
Jul 20, 2016 | 21.05 | 21.05 | 20.88 | 20.96 | 1,104,384 | -0.06(-0.30%) |
Jul 19, 2016 | 21.06 | 21.06 | 20.92 | 21.02 | 831,851 | -0.04(-0.18%) |
Jul 18, 2016 | 20.84 | 21.07 | 20.83 | 21.06 | 1,886,777 | +0.20(+0.98%) |
Jul 15, 2016 | 20.77 | 20.89 | 20.71 | 20.86 | 925,883 | -0.03(-0.12%) |
Jul 14, 2016 | 20.95 | 21.02 | 20.78 | 20.88 | 1,369,016 | -0.13(-0.61%) |
Jul 13, 2016 | 20.95 | 21.03 | 20.78 | 21.01 | 1,098,684 | +0.11(+0.52%) |
Jul 12, 2016 | 20.93 | 21.09 | 20.79 | 20.90 | 1,454,532 | -0.14(-0.67%) |
Jul 11, 2016 | 21.02 | 21.10 | 20.55 | 21.04 | 807,119 | +0.02(+0.09%) |
Jul 08, 2016 | 20.82 | 21.07 | 20.75 | 21.02 | 1,058,369 | +0.28(+1.33%) |
Jul 07, 2016 | 20.80 | 20.80 | 20.51 | 20.75 | 1,199,833 | -0.16(-0.77%) |
Jul 06, 2016 | 20.95 | 21.07 | 20.77 | 20.91 | 1,241,632 | -0.10(-0.49%) |
Jul 05, 2016 | 20.86 | 21.07 | 20.79 | 21.01 | 1,836,935 | +0.20(+0.98%) |
Jul 01, 2016 | 20.79 | 20.80 | 20.80 | 20.80 | 1,184,479 | +0.11(+0.53%) |
Jun 30, 2016 | 20.64 | 20.76 | 20.49 | 20.70 | 2,134,667 | +0.04(+0.19%) |
Jun 29, 2016 | 20.74 | 20.74 | 20.46 | 20.66 | 1,221,610 | +0.05(+0.23%) |
Jun 28, 2016 | 20.56 | 20.65 | 20.44 | 20.61 | 1,773,869 | +0.15(+0.71%) |
Jun 27, 2016 | 20.12 | 20.58 | 20.03 | 20.46 | 2,304,880 | +0.29(+1.41%) |
Jun 24, 2016 | 19.49 | 20.43 | 19.42 | 20.18 | 4,084,034 | +0.46(+2.32%) |
Jun 23, 2016 | 19.78 | 19.88 | 19.69 | 19.72 | 819,764 | -0.01(-0.06%) |
Jun 22, 2016 | 19.95 | 19.95 | 19.65 | 19.73 | 1,698,534 | -0.22(-1.08%) |
Jun 21, 2016 | 19.84 | 19.98 | 19.74 | 19.95 | 676,004 | +0.10(+0.51%) |
Jun 20, 2016 | 19.98 | 20.14 | 19.82 | 19.85 | 789,568 | -0.15(-0.73%) |
Jun 17, 2016 | 19.68 | 20.02 | 19.54 | 19.99 | 1,600,853 | -0.03(-0.16%) |
Jun 16, 2016 | 19.94 | 20.03 | 19.84 | 20.03 | 656,346 | +0.05(+0.25%) |
Jun 15, 2016 | 19.77 | 20.04 | 19.70 | 19.98 | 795,638 | +0.19(+0.96%) |
Jun 14, 2016 | 19.89 | 19.89 | 19.72 | 19.79 | 564,619 | -0.12(-0.61%) |
Jun 13, 2016 | 19.94 | 20.04 | 19.84 | 19.91 | 713,004 | +0.01(+0.06%) |
Jun 10, 2016 | 19.69 | 19.91 | 19.61 | 19.89 | 956,918 | +0.10(+0.51%) |
Jun 09, 2016 | 19.42 | 19.80 | 19.35 | 19.79 | 1,534,383 | +0.36(+1.86%) |
Jun 08, 2016 | 19.27 | 19.47 | 19.17 | 19.43 | 875,438 | +0.17(+0.89%) |
Jun 07, 2016 | 19.22 | 19.30 | 19.15 | 19.26 | 956,616 | +0.10(+0.53%) |
Jun 06, 2016 | 19.52 | 19.61 | 19.15 | 19.16 | 1,144,606 | -0.36(-1.85%) |
Jun 03, 2016 | 19.37 | 19.52 | 19.23 | 19.52 | 1,351,277 | +0.29(+1.52%) |
Jun 02, 2016 | 19.13 | 19.25 | 18.97 | 19.23 | 2,043,683 | +0.02(+0.10%) |
Jun 01, 2016 | 19.11 | 19.37 | 19.00 | 19.21 | 1,257,239 | +0.07(+0.36%) |
May 31, 2016 | 19.21 | 19.21 | 18.96 | 19.14 | 1,446,514 | -0.04(-0.23%) |
May 27, 2016 | 19.04 | 19.18 | 19.18 | 19.18 | 439,023 | +0.14(+0.73%) |
May 26, 2016 | 18.94 | 19.11 | 18.87 | 19.04 | 704,137 | +0.13(+0.67%) |
May 25, 2016 | 18.97 | 19.00 | 18.75 | 18.92 | 731,365 | -0.09(-0.47%) |
May 24, 2016 | 18.94 | 19.11 | 18.88 | 19.00 | 1,504,156 | +0.16(+0.88%) |
May 23, 2016 | 18.62 | 18.88 | 18.48 | 18.84 | 1,465,615 | +0.27(+1.43%) |
May 20, 2016 | 18.58 | 18.59 | 18.40 | 18.57 | 1,009,820 | +0.04(+0.21%) |
May 19, 2016 | 18.61 | 18.62 | 18.39 | 18.54 | 1,403,966 | -0.22(-1.18%) |
May 18, 2016 | 19.00 | 19.02 | 18.50 | 18.76 | 986,252 | -0.31(-1.63%) |
May 17, 2016 | 19.43 | 19.45 | 18.94 | 19.07 | 1,195,933 | -0.44(-2.24%) |
May 16, 2016 | 19.19 | 19.53 | 19.06 | 19.51 | 906,420 | +0.31(+1.62%) |
May 13, 2016 | 19.33 | 19.33 | 19.07 | 19.20 | 1,206,024 | -0.12(-0.62%) |
May 12, 2016 | 18.99 | 19.43 | 18.88 | 19.32 | 794,556 | +0.35(+1.84%) |
May 11, 2016 | 19.31 | 19.31 | 18.78 | 18.97 | 3,320,940 | -0.35(-1.81%) |
May 10, 2016 | 19.47 | 19.53 | 19.21 | 19.32 | 1,081,664 | -0.14(-0.72%) |
May 09, 2016 | 19.28 | 19.59 | 19.13 | 19.46 | 1,121,294 | +0.18(+0.92%) |
May 06, 2016 | 18.95 | 19.29 | 18.89 | 19.28 | 744,259 | +0.27(+1.43%) |
May 05, 2016 | 18.95 | 19.02 | 18.87 | 19.00 | 1,299,551 | +0.04(+0.23%) |
May 04, 2016 | 18.62 | 19.04 | 18.61 | 18.96 | 2,158,883 | +0.18(+0.94%) |
May 03, 2016 | 18.66 | 18.80 | 18.55 | 18.78 | 1,002,353 | +0.10(+0.54%) |
May 02, 2016 | 18.38 | 18.69 | 18.38 | 18.68 | 1,219,352 | +0.36(+1.97%) |
Apr 29, 2016 | 18.38 | 18.47 | 18.09 | 18.32 | 2,227,094 | -0.16(-0.86%) |
Apr 28, 2016 | 18.43 | 18.61 | 18.42 | 18.48 | 866,344 | +0.00(+0.00%) |
Apr 27, 2016 | 18.54 | 18.55 | 18.29 | 18.48 | 1,278,050 | -0.06(-0.34%) |
Apr 26, 2016 | 18.41 | 18.71 | 18.34 | 18.54 | 1,665,920 | +0.30(+1.63%) |
Apr 25, 2016 | 17.89 | 18.24 | 17.79 | 18.24 | 1,226,340 | +0.30(+1.66%) |
Apr 22, 2016 | 17.81 | 18.00 | 17.75 | 17.95 | 2,100,652 | +0.13(+0.71%) |
Apr 21, 2016 | 18.55 | 18.56 | 17.82 | 17.82 | 2,569,447 | -0.72(-3.90%) |
Apr 20, 2016 | 18.62 | 18.67 | 18.50 | 18.54 | 3,187,384 | -0.05(-0.27%) |
Apr 19, 2016 | 18.57 | 18.62 | 18.47 | 18.59 | 1,148,333 | +0.05(+0.27%) |
Apr 18, 2016 | 18.42 | 18.55 | 18.33 | 18.54 | 659,042 | +0.13(+0.69%) |
Apr 15, 2016 | 18.28 | 18.48 | 18.21 | 18.42 | 791,423 | +0.12(+0.66%) |
Apr 14, 2016 | 18.23 | 18.29 | 18.14 | 18.29 | 825,002 | +0.05(+0.28%) |
Apr 13, 2016 | 18.39 | 18.39 | 18.09 | 18.24 | 1,445,891 | -0.08(-0.45%) |
Apr 12, 2016 | 18.35 | 18.40 | 18.29 | 18.33 | 861,345 | -0.01(-0.03%) |
Apr 11, 2016 | 18.31 | 18.45 | 18.26 | 18.33 | 1,051,774 | +0.06(+0.31%) |
Apr 08, 2016 | 18.32 | 18.41 | 18.22 | 18.28 | 1,282,710 | -0.02(-0.10%) |
Apr 07, 2016 | 18.33 | 18.38 | 18.19 | 18.29 | 1,703,745 | -0.03(-0.17%) |
Apr 06, 2016 | 18.33 | 18.40 | 18.26 | 18.33 | 5,920,429 | -0.39(-2.10%) |
Apr 05, 2016 | 18.75 | 18.81 | 18.62 | 18.72 | 915,735 | -0.12(-0.64%) |
Apr 04, 2016 | 18.79 | 18.88 | 18.69 | 18.84 | 1,274,410 | +0.13(+0.68%) |
Apr 01, 2016 | 18.55 | 18.73 | 18.47 | 18.71 | 928,359 | +0.06(+0.31%) |
Mar 31, 2016 | 18.28 | 18.66 | 18.24 | 18.66 | 1,231,687 | +0.32(+1.73%) |
Mar 30, 2016 | 18.52 | 18.57 | 18.33 | 18.34 | 657,470 | -0.07(-0.40%) |
Mar 29, 2016 | 18.04 | 18.44 | 17.99 | 18.41 | 1,118,197 | +0.38(+2.12%) |
Mar 28, 2016 | 18.09 | 18.16 | 17.99 | 18.03 | 777,661 | -0.06(-0.31%) |
Mar 24, 2016 | 17.86 | 18.09 | 18.09 | 18.09 | 1,095,647 | +0.16(+0.88%) |
Mar 23, 2016 | 17.99 | 18.13 | 17.90 | 17.93 | 815,677 | -0.06(-0.35%) |
Mar 22, 2016 | 17.97 | 18.08 | 17.89 | 17.99 | 1,141,808 | -0.01(-0.07%) |
Mar 21, 2016 | 18.00 | 18.14 | 17.90 | 18.00 | 1,427,747 | +0.03(+0.14%) |
Mar 18, 2016 | 18.13 | 18.13 | 17.90 | 17.98 | 1,352,417 | -0.14(-0.80%) |
Mar 17, 2016 | 18.02 | 18.20 | 17.95 | 18.12 | 1,118,369 | +0.13(+0.70%) |
Mar 16, 2016 | 17.73 | 18.04 | 17.62 | 18.00 | 897,677 | +0.18(+0.99%) |
Mar 15, 2016 | 17.74 | 17.91 | 17.67 | 17.82 | 665,641 | +0.03(+0.18%) |
Mar 14, 2016 | 17.73 | 17.82 | 17.64 | 17.79 | 627,893 | +0.01(+0.04%) |
Mar 11, 2016 | 17.78 | 17.84 | 17.73 | 17.78 | 1,101,936 | +0.16(+0.93%) |
Mar 10, 2016 | 17.62 | 17.77 | 17.40 | 17.62 | 1,125,566 | +0.11(+0.61%) |
Mar 09, 2016 | 17.51 | 17.80 | 17.49 | 17.51 | 789,696 | +0.03(+0.18%) |
Mar 08, 2016 | 17.49 | 17.60 | 17.38 | 17.48 | 1,346,196 | -0.01(-0.07%) |
Mar 07, 2016 | 17.71 | 17.73 | 17.40 | 17.50 | 1,405,610 | -0.25(-1.41%) |
Mar 04, 2016 | 17.91 | 17.91 | 17.66 | 17.75 | 1,164,788 | -0.16(-0.88%) |
Mar 03, 2016 | 17.89 | 17.93 | 17.75 | 17.90 | 1,021,222 | +0.04(+0.21%) |
Mar 02, 2016 | 17.73 | 17.88 | 17.68 | 17.87 | 1,342,748 | +0.10(+0.57%) |