Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 24.27 | 24.81 | 24.25 | 24.61 | 11,921,818 | +0.07(+0.27%) |
Apr 27, 2017 | 24.22 | 24.54 | 24.07 | 24.54 | 13,822,464 | +0.43(+1.80%) |
Apr 26, 2017 | 23.30 | 24.55 | 22.85 | 24.11 | 30,903,256 | +1.37(+6.05%) |
Apr 25, 2017 | 23.17 | 23.25 | 22.73 | 22.74 | 16,538,508 | -0.40(-1.73%) |
Apr 24, 2017 | 23.03 | 23.25 | 22.95 | 23.14 | 6,509,555 | +0.40(+1.76%) |
Apr 21, 2017 | 22.73 | 22.87 | 22.72 | 22.74 | 4,105,397 | -0.02(-0.07%) |
Apr 20, 2017 | 22.81 | 22.92 | 22.68 | 22.75 | 7,141,083 | +0.06(+0.25%) |
Apr 19, 2017 | 22.74 | 22.82 | 22.68 | 22.69 | 11,487,186 | +0.02(+0.11%) |
Apr 18, 2017 | 22.60 | 22.83 | 22.60 | 22.67 | 7,934,432 | -0.01(-0.04%) |
Apr 17, 2017 | 22.59 | 22.72 | 22.57 | 22.68 | 2,434,561 | +0.12(+0.54%) |
Apr 13, 2017 | 22.67 | 22.79 | 22.55 | 22.56 | 4,226,923 | -0.06(-0.25%) |
Apr 12, 2017 | 22.78 | 22.78 | 22.50 | 22.61 | 3,597,816 | -0.13(-0.58%) |
Apr 11, 2017 | 22.78 | 22.80 | 22.60 | 22.74 | 3,928,873 | -0.07(-0.32%) |
Apr 10, 2017 | 22.87 | 22.93 | 22.75 | 22.82 | 2,868,856 | +0.01(+0.04%) |
Apr 07, 2017 | 22.76 | 22.96 | 22.72 | 22.81 | 4,276,783 | +0.05(+0.22%) |
Apr 06, 2017 | 22.78 | 22.93 | 22.69 | 22.76 | 3,016,483 | -0.01(-0.04%) |
Apr 05, 2017 | 22.96 | 23.09 | 22.74 | 22.77 | 4,047,420 | -0.11(-0.50%) |
Apr 04, 2017 | 22.69 | 23.08 | 22.69 | 22.88 | 5,366,385 | +0.20(+0.87%) |
Apr 03, 2017 | 22.80 | 22.86 | 22.44 | 22.69 | 3,069,875 | -0.09(-0.40%) |
Mar 31, 2017 | 22.65 | 22.83 | 22.61 | 22.78 | 6,228,850 | +0.11(+0.47%) |
Mar 30, 2017 | 22.66 | 22.77 | 22.62 | 22.67 | 5,234,372 | +0.04(+0.18%) |
Mar 29, 2017 | 22.72 | 22.79 | 22.56 | 22.63 | 4,771,653 | -0.11(-0.50%) |
Mar 28, 2017 | 22.71 | 22.92 | 22.62 | 22.74 | 2,783,143 | +0.03(+0.14%) |
Mar 27, 2017 | 22.62 | 22.77 | 22.52 | 22.71 | 3,328,747 | -0.06(-0.25%) |
Mar 24, 2017 | 22.86 | 22.99 | 22.69 | 22.77 | 3,245,516 | -0.02(-0.07%) |
Mar 23, 2017 | 22.92 | 23.06 | 22.73 | 22.78 | 3,307,866 | -0.14(-0.61%) |
Mar 22, 2017 | 22.76 | 23.03 | 22.67 | 22.92 | 3,395,391 | +0.16(+0.72%) |
Mar 21, 2017 | 22.92 | 23.07 | 22.69 | 22.76 | 8,976,501 | -0.30(-1.31%) |
Mar 20, 2017 | 23.14 | 23.24 | 22.97 | 23.06 | 5,363,029 | -0.41(-1.74%) |
Mar 17, 2017 | 23.44 | 23.59 | 23.34 | 23.47 | 5,398,218 | +0.13(+0.56%) |
Mar 16, 2017 | 23.26 | 23.37 | 23.12 | 23.34 | 4,270,296 | +0.18(+0.78%) |
Mar 15, 2017 | 23.10 | 23.24 | 22.93 | 23.16 | 3,527,622 | +0.13(+0.57%) |
Mar 14, 2017 | 22.88 | 23.05 | 22.78 | 23.03 | 3,309,439 | +0.14(+0.61%) |
Mar 13, 2017 | 22.93 | 23.02 | 22.78 | 22.89 | 4,436,077 | -0.03(-0.14%) |
Mar 10, 2017 | 22.83 | 22.99 | 22.78 | 22.92 | 5,558,912 | +0.16(+0.72%) |
Mar 09, 2017 | 22.70 | 22.88 | 22.63 | 22.76 | 2,914,722 | +0.09(+0.40%) |
Mar 08, 2017 | 22.94 | 22.94 | 22.46 | 22.67 | 7,602,173 | -0.37(-1.60%) |
Mar 07, 2017 | 23.00 | 23.10 | 22.91 | 23.04 | 3,231,962 | -0.01(-0.04%) |
Mar 06, 2017 | 23.05 | 23.12 | 22.92 | 23.05 | 4,189,323 | -0.11(-0.46%) |
Mar 03, 2017 | 23.15 | 23.19 | 22.96 | 23.15 | 2,989,199 | +0.02(+0.11%) |
Mar 02, 2017 | 23.02 | 23.14 | 22.90 | 23.13 | 4,522,345 | +0.01(+0.04%) |
Mar 01, 2017 | 23.08 | 23.21 | 23.03 | 23.12 | 3,372,882 | +0.20(+0.89%) |
Feb 28, 2017 | 23.13 | 23.13 | 22.83 | 22.92 | 4,820,199 | -0.27(-1.16%) |
Feb 27, 2017 | 23.22 | 23.33 | 23.08 | 23.19 | 1,820,307 | +0.01(+0.04%) |
Feb 24, 2017 | 22.97 | 23.18 | 22.88 | 23.18 | 2,207,775 | -0.01(-0.04%) |
Feb 23, 2017 | 23.28 | 23.42 | 23.09 | 23.19 | 2,856,474 | -0.08(-0.35%) |
Feb 22, 2017 | 23.32 | 23.41 | 23.14 | 23.27 | 3,454,850 | -0.13(-0.56%) |
Feb 21, 2017 | 23.07 | 23.46 | 23.05 | 23.40 | 3,596,568 | +0.24(+1.06%) |
Feb 17, 2017 | 23.15 | 23.15 | 23.15 | 0 | +0.24(+1.07%) | |
Feb 16, 2017 | 22.79 | 23.00 | 22.72 | 22.91 | 4,049,240 | +0.11(+0.46%) |
Feb 15, 2017 | 22.74 | 22.87 | 22.68 | 22.80 | 3,440,214 | +0.07(+0.29%) |
Feb 14, 2017 | 22.70 | 22.81 | 22.63 | 22.74 | 4,385,512 | -0.04(-0.18%) |
Feb 13, 2017 | 22.59 | 22.86 | 22.59 | 22.78 | 4,537,395 | +0.24(+1.05%) |
Feb 10, 2017 | 22.37 | 22.61 | 22.33 | 22.54 | 2,840,340 | +0.20(+0.88%) |
Feb 09, 2017 | 22.21 | 22.52 | 22.26 | 22.35 | 3,612,224 | +0.13(+0.59%) |
Feb 08, 2017 | 22.18 | 22.24 | 22.04 | 22.21 | 3,723,626 | +0.03(+0.15%) |
Feb 07, 2017 | 22.20 | 22.21 | 22.00 | 22.18 | 6,432,608 | -0.07(-0.29%) |
Feb 06, 2017 | 22.20 | 22.31 | 22.10 | 22.25 | 4,749,948 | -0.06(-0.26%) |
Feb 03, 2017 | 22.35 | 22.39 | 22.18 | 22.30 | 4,318,529 | +0.09(+0.40%) |
Feb 02, 2017 | 21.77 | 22.24 | 21.67 | 22.21 | 7,394,167 | +0.35(+1.60%) |
Feb 01, 2017 | 21.81 | 21.93 | 21.67 | 21.86 | 7,210,263 | +0.02(+0.11%) |
Jan 31, 2017 | 21.57 | 21.85 | 21.49 | 21.84 | 7,373,690 | +0.27(+1.25%) |
Jan 30, 2017 | 21.69 | 21.69 | 21.37 | 21.57 | 6,624,198 | -0.18(-0.82%) |
Jan 27, 2017 | 20.47 | 22.05 | 20.31 | 21.75 | 22,464,574 | -0.86(-3.79%) |
Jan 26, 2017 | 23.03 | 23.08 | 22.47 | 22.61 | 8,467,879 | -0.34(-1.49%) |
Jan 25, 2017 | 22.83 | 23.11 | 22.76 | 22.95 | 4,049,181 | +0.24(+1.08%) |
Jan 24, 2017 | 22.45 | 22.80 | 22.37 | 22.70 | 2,812,482 | +0.28(+1.24%) |
Jan 23, 2017 | 22.32 | 22.48 | 22.26 | 22.43 | 3,780,773 | +0.06(+0.26%) |
Jan 20, 2017 | 22.40 | 22.52 | 22.11 | 22.37 | 3,745,783 | +0.01(+0.04%) |
Jan 19, 2017 | 22.35 | 22.52 | 22.19 | 22.36 | 3,644,600 | +0.07(+0.29%) |
Jan 18, 2017 | 22.47 | 22.55 | 22.29 | 22.30 | 3,960,277 | -0.06(-0.26%) |
Jan 17, 2017 | 22.59 | 22.67 | 22.26 | 22.35 | 3,077,724 | -0.38(-1.65%) |
Jan 13, 2017 | 22.73 | 22.73 | 22.73 | 0 | +0.06(+0.25%) | |
Jan 12, 2017 | 22.73 | 22.79 | 22.35 | 22.67 | 3,068,831 | -0.04(-0.18%) |
Jan 11, 2017 | 22.43 | 22.79 | 22.28 | 22.71 | 5,873,517 | -0.45(-1.94%) |
Jan 10, 2017 | 23.14 | 23.27 | 23.01 | 23.16 | 2,706,126 | +0.01(+0.03%) |
Jan 09, 2017 | 23.34 | 23.41 | 23.05 | 23.15 | 2,719,151 | -0.38(-1.63%) |
Jan 06, 2017 | 23.54 | 23.58 | 23.33 | 23.54 | 1,710,192 | +0.02(+0.07%) |
Jan 05, 2017 | 23.55 | 23.73 | 23.34 | 23.52 | 2,620,006 | -0.05(-0.21%) |
Jan 04, 2017 | 23.20 | 23.63 | 23.09 | 23.57 | 3,406,619 | +0.24(+1.05%) |
Jan 03, 2017 | 23.23 | 23.64 | 23.16 | 23.32 | 6,339,711 | +0.28(+1.20%) |
Dec 30, 2016 | 23.05 | 23.05 | 23.05 | 0 | -0.09(-0.39%) | |
Dec 29, 2016 | 23.19 | 23.31 | 22.97 | 23.14 | 1,950,814 | -0.05(-0.21%) |
Dec 28, 2016 | 23.33 | 23.41 | 23.08 | 23.19 | 2,183,785 | -0.20(-0.87%) |
Dec 27, 2016 | 23.24 | 23.44 | 23.21 | 23.39 | 1,616,728 | +0.18(+0.77%) |
Dec 23, 2016 | 23.21 | 23.21 | 23.21 | 0 | +0.16(+0.71%) | |
Dec 22, 2016 | 23.26 | 23.26 | 22.92 | 23.05 | 2,121,282 | -0.16(-0.70%) |
Dec 21, 2016 | 23.22 | 23.32 | 23.14 | 23.21 | 2,151,639 | -0.03(-0.14%) |
Dec 20, 2016 | 23.30 | 23.49 | 23.17 | 23.24 | 1,736,000 | -0.03(-0.14%) |
Dec 19, 2016 | 23.19 | 23.31 | 23.10 | 23.27 | 2,606,772 | +0.17(+0.74%) |
Dec 16, 2016 | 23.30 | 23.40 | 23.00 | 23.10 | 7,382,851 | -0.20(-0.84%) |
Dec 15, 2016 | 23.14 | 23.40 | 23.05 | 23.30 | 4,431,090 | +0.17(+0.74%) |
Dec 14, 2016 | 23.25 | 23.41 | 23.09 | 23.13 | 5,419,300 | -0.20(-0.87%) |
Dec 13, 2016 | 23.01 | 23.48 | 22.90 | 23.33 | 6,014,757 | +0.49(+2.14%) |
Dec 12, 2016 | 23.09 | 23.14 | 22.66 | 22.84 | 3,590,024 | -0.37(-1.58%) |
Dec 09, 2016 | 23.50 | 23.54 | 22.99 | 23.21 | 3,996,748 | -0.16(-0.70%) |
Dec 08, 2016 | 23.19 | 23.82 | 23.06 | 23.37 | 9,329,368 | +0.74(+3.28%) |
Dec 07, 2016 | 22.43 | 22.64 | 22.27 | 22.63 | 5,563,339 | +0.67(+3.04%) |
Dec 06, 2016 | 21.93 | 22.01 | 21.70 | 21.96 | 4,185,977 | +0.00(+0.00%) |
Dec 05, 2016 | 21.98 | 22.25 | 21.79 | 21.96 | 6,260,699 | +0.08(+0.37%) |
Dec 02, 2016 | 21.91 | 21.95 | 21.63 | 21.88 | 4,645,675 | -0.12(-0.56%) |
Dec 01, 2016 | 22.51 | 22.57 | 21.88 | 22.00 | 7,114,529 | -0.46(-2.03%) |
Nov 30, 2016 | 21.84 | 22.55 | 21.82 | 22.46 | 13,643,306 | +0.62(+2.84%) |
Nov 29, 2016 | 21.56 | 22.00 | 21.46 | 21.84 | 5,757,886 | +0.33(+1.52%) |
Nov 28, 2016 | 21.54 | 21.72 | 21.35 | 21.51 | 4,445,284 | -0.02(-0.11%) |
Nov 25, 2016 | 21.40 | 21.62 | 21.32 | 21.54 | 1,299,117 | +0.10(+0.45%) |
Nov 23, 2016 | 21.44 | 21.44 | 21.44 | 0 | +0.04(+0.19%) | |
Nov 22, 2016 | 21.46 | 21.48 | 21.22 | 21.40 | 3,578,676 | -0.02(-0.08%) |
Nov 21, 2016 | 21.53 | 21.61 | 21.20 | 21.42 | 3,522,868 | +0.01(+0.04%) |
Nov 18, 2016 | 21.35 | 21.53 | 21.19 | 21.41 | 3,831,094 | +0.09(+0.42%) |
Nov 17, 2016 | 21.20 | 21.36 | 21.01 | 21.32 | 5,390,994 | +0.00(+0.00%) |
Nov 16, 2016 | 21.45 | 21.64 | 21.12 | 21.32 | 4,375,784 | +0.11(+0.54%) |
Nov 15, 2016 | 21.16 | 21.27 | 20.96 | 21.20 | 4,630,175 | +0.11(+0.54%) |
Nov 14, 2016 | 20.78 | 21.28 | 20.78 | 21.09 | 7,378,034 | +0.45(+2.16%) |
Nov 11, 2016 | 20.38 | 20.82 | 20.35 | 20.64 | 11,133,272 | +0.18(+0.87%) |
Nov 10, 2016 | 20.64 | 20.98 | 20.29 | 20.47 | 7,563,316 | -0.07(-0.36%) |
Nov 09, 2016 | 20.29 | 20.75 | 20.10 | 20.54 | 7,314,916 | -0.17(-0.82%) |
Nov 08, 2016 | 20.75 | 20.85 | 20.47 | 20.71 | 3,934,741 | +0.00(+0.00%) |
Nov 07, 2016 | 20.68 | 20.80 | 20.60 | 20.71 | 4,836,381 | +0.48(+2.37%) |
Nov 04, 2016 | 20.31 | 20.56 | 20.22 | 20.23 | 6,319,798 | -0.01(-0.04%) |
Nov 03, 2016 | 20.46 | 20.48 | 20.22 | 20.24 | 5,803,406 | -0.20(-0.95%) |
Nov 02, 2016 | 21.00 | 21.11 | 20.38 | 20.43 | 8,158,849 | -0.57(-2.71%) |
Nov 01, 2016 | 20.96 | 21.10 | 20.73 | 21.00 | 9,726,170 | -0.40(-1.86%) |
Oct 31, 2016 | 21.29 | 21.46 | 21.24 | 21.40 | 9,049,660 | +0.11(+0.53%) |
Oct 28, 2016 | 21.34 | 21.59 | 21.19 | 21.29 | 7,654,525 | +0.01(+0.04%) |
Oct 27, 2016 | 21.39 | 21.58 | 21.03 | 21.28 | 11,295,246 | +0.03(+0.15%) |
Oct 26, 2016 | 20.79 | 21.81 | 20.64 | 21.25 | 21,876,568 | +1.97(+10.24%) |
Oct 25, 2016 | 19.30 | 18.80 | 19.27 | 9,622,151 | +0.05(+0.25%) | |
Oct 24, 2016 | 18.94 | 19.23 | 18.85 | 19.22 | 6,622,392 | +0.43(+2.29%) |
Oct 21, 2016 | 18.39 | 18.81 | 18.25 | 18.79 | 5,829,857 | +0.31(+1.67%) |
Oct 20, 2016 | 18.44 | 18.55 | 18.38 | 18.48 | 3,565,143 | -0.16(-0.87%) |
Oct 19, 2016 | 18.56 | 18.72 | 18.44 | 18.65 | 3,152,925 | +0.08(+0.44%) |
Oct 18, 2016 | 18.41 | 18.80 | 18.29 | 18.56 | 6,116,547 | +0.34(+1.87%) |
Oct 17, 2016 | 18.52 | 18.55 | 18.21 | 18.22 | 4,925,254 | -0.26(-1.41%) |
Oct 14, 2016 | 18.97 | 19.10 | 18.47 | 18.48 | 6,882,715 | -0.37(-1.98%) |
Oct 13, 2016 | 18.90 | 19.00 | 18.65 | 18.86 | 3,117,876 | -0.22(-1.15%) |
Oct 12, 2016 | 19.01 | 19.20 | 18.91 | 19.08 | 3,869,230 | -0.37(-1.92%) |
Oct 11, 2016 | 19.98 | 19.98 | 19.38 | 19.45 | 3,342,842 | -0.51(-2.56%) |
Oct 10, 2016 | 20.23 | 20.40 | 19.95 | 19.96 | 3,466,964 | -0.20(-0.97%) |
Oct 07, 2016 | 19.97 | 20.29 | 19.86 | 20.16 | 7,983,286 | +0.24(+1.18%) |
Oct 06, 2016 | 20.05 | 20.14 | 19.85 | 19.92 | 3,938,383 | -0.26(-1.29%) |
Oct 05, 2016 | 19.77 | 20.30 | 19.77 | 20.18 | 5,379,691 | +0.48(+2.43%) |
Oct 04, 2016 | 19.54 | 19.91 | 19.48 | 19.70 | 4,859,202 | +0.15(+0.75%) |
Oct 03, 2016 | 19.44 | 19.56 | 19.36 | 19.56 | 3,962,307 | +0.01(+0.04%) |
Sep 30, 2016 | 19.38 | 19.63 | 19.32 | 19.55 | 3,296,897 | +0.28(+1.48%) |
Sep 29, 2016 | 19.40 | 19.50 | 19.18 | 19.26 | 3,023,742 | -0.18(-0.92%) |
Sep 28, 2016 | 19.51 | 19.67 | 19.37 | 19.44 | 6,101,892 | -0.09(-0.46%) |
Sep 27, 2016 | 19.17 | 19.58 | 19.12 | 19.53 | 4,038,480 | +0.31(+1.61%) |
Sep 26, 2016 | 19.21 | 19.35 | 19.15 | 19.22 | 3,985,592 | -0.11(-0.55%) |
Sep 23, 2016 | 19.38 | 19.41 | 19.21 | 19.33 | 4,702,380 | -0.06(-0.29%) |
Sep 22, 2016 | 19.17 | 19.47 | 19.12 | 19.38 | 4,668,055 | +0.19(+0.97%) |
Sep 21, 2016 | 18.36 | 19.33 | 18.34 | 19.20 | 10,487,745 | +0.96(+5.26%) |
Sep 20, 2016 | 18.59 | 18.65 | 18.22 | 18.24 | 3,252,198 | -0.24(-1.32%) |
Sep 19, 2016 | 18.34 | 18.73 | 18.34 | 18.48 | 3,832,882 | +0.23(+1.25%) |
Sep 16, 2016 | 18.56 | 18.68 | 18.20 | 18.26 | 9,799,468 | -0.44(-2.35%) |
Sep 15, 2016 | 18.36 | 18.70 | 18.36 | 18.69 | 3,578,827 | +0.28(+1.54%) |
Sep 14, 2016 | 18.36 | 18.51 | 18.23 | 18.41 | 3,890,274 | +0.04(+0.22%) |
Sep 13, 2016 | 18.84 | 19.03 | 18.21 | 18.37 | 6,519,898 | -0.63(-3.33%) |
Sep 12, 2016 | 18.64 | 19.04 | 18.44 | 19.00 | 5,401,214 | +0.19(+0.99%) |
Sep 09, 2016 | 18.98 | 19.29 | 18.78 | 18.82 | 7,089,289 | -0.26(-1.36%) |
Sep 08, 2016 | 18.95 | 19.12 | 18.90 | 19.08 | 3,194,912 | +0.06(+0.30%) |
Sep 07, 2016 | 19.03 | 19.15 | 18.94 | 19.02 | 2,660,230 | -0.02(-0.13%) |
Sep 06, 2016 | 19.01 | 19.15 | 18.93 | 19.04 | 2,743,930 | +0.02(+0.13%) |
Sep 02, 2016 | 19.01 | 19.02 | 19.02 | 19.02 | 2,790,105 | +0.08(+0.43%) |
Sep 01, 2016 | 18.80 | 18.98 | 18.72 | 18.94 | 2,992,292 | +0.19(+1.00%) |
Aug 31, 2016 | 18.79 | 18.91 | 18.65 | 18.75 | 4,112,919 | -0.12(-0.65%) |
Aug 30, 2016 | 18.75 | 18.97 | 18.69 | 18.87 | 1,903,739 | +0.12(+0.65%) |
Aug 29, 2016 | 18.87 | 18.99 | 18.74 | 18.75 | 3,346,565 | -0.08(-0.43%) |
Aug 26, 2016 | 18.95 | 19.11 | 18.71 | 18.83 | 3,274,316 | -0.10(-0.51%) |
Aug 25, 2016 | 18.85 | 19.04 | 18.82 | 18.93 | 2,366,251 | +0.02(+0.13%) |
Aug 24, 2016 | 18.99 | 19.14 | 18.86 | 18.90 | 2,360,093 | -0.06(-0.34%) |
Aug 23, 2016 | 18.97 | 19.16 | 18.92 | 18.97 | 3,998,162 | +0.15(+0.77%) |
Aug 22, 2016 | 18.92 | 18.99 | 18.74 | 18.82 | 4,256,259 | -0.08(-0.43%) |
Aug 19, 2016 | 18.61 | 18.94 | 18.59 | 18.90 | 5,073,453 | +0.21(+1.12%) |
Aug 18, 2016 | 18.67 | 18.78 | 18.59 | 18.69 | 4,825,800 | +0.00(+0.00%) |
Aug 17, 2016 | 18.90 | 18.96 | 18.57 | 18.69 | 5,831,493 | -0.20(-1.07%) |
Aug 16, 2016 | 19.30 | 19.31 | 18.89 | 18.90 | 4,630,969 | -0.49(-2.54%) |
Aug 15, 2016 | 18.93 | 19.55 | 18.90 | 19.39 | 6,150,051 | +0.57(+3.01%) |
Aug 12, 2016 | 18.75 | 18.86 | 18.59 | 18.82 | 2,865,748 | -0.02(-0.13%) |
Aug 11, 2016 | 18.65 | 18.88 | 18.57 | 18.85 | 4,187,088 | +0.23(+1.26%) |
Aug 10, 2016 | 18.68 | 18.78 | 18.59 | 18.61 | 2,664,130 | -0.06(-0.30%) |
Aug 09, 2016 | 18.70 | 18.86 | 18.61 | 18.67 | 4,889,313 | -0.09(-0.47%) |
Aug 08, 2016 | 18.66 | 18.81 | 18.63 | 18.76 | 3,397,830 | +0.11(+0.61%) |
Aug 05, 2016 | 18.28 | 18.72 | 18.25 | 18.65 | 3,836,610 | +0.40(+2.22%) |
Aug 04, 2016 | 18.26 | 18.39 | 18.18 | 18.24 | 3,961,191 | -0.04(-0.22%) |
Aug 03, 2016 | 17.94 | 18.32 | 17.89 | 18.28 | 3,075,544 | +0.30(+1.66%) |
Aug 02, 2016 | 18.22 | 18.27 | 17.90 | 17.98 | 4,120,744 | -0.30(-1.64%) |
Aug 01, 2016 | 18.35 | 18.41 | 18.14 | 18.28 | 3,608,035 | -0.07(-0.40%) |
Jul 29, 2016 | 18.29 | 18.38 | 18.05 | 18.35 | 5,163,671 | +0.06(+0.31%) |
Jul 28, 2016 | 18.17 | 18.37 | 18.17 | 18.30 | 4,909,480 | +0.04(+0.22%) |
Jul 27, 2016 | 19.16 | 19.23 | 18.20 | 18.26 | 11,155,912 | -1.33(-6.81%) |
Jul 26, 2016 | 19.50 | 19.78 | 19.38 | 19.59 | 6,498,173 | +0.13(+0.67%) |
Jul 25, 2016 | 19.19 | 19.50 | 19.13 | 19.46 | 4,372,190 | +0.23(+1.22%) |
Jul 22, 2016 | 19.02 | 19.35 | 18.88 | 19.23 | 2,621,979 | +0.30(+1.58%) |
Jul 21, 2016 | 19.03 | 19.13 | 18.90 | 18.93 | 2,356,863 | -0.09(-0.47%) |
Jul 20, 2016 | 19.03 | 19.11 | 18.87 | 19.02 | 3,598,307 | +0.09(+0.47%) |
Jul 19, 2016 | 18.68 | 18.95 | 18.64 | 18.93 | 3,927,323 | +0.20(+1.08%) |
Jul 18, 2016 | 18.72 | 18.90 | 18.66 | 18.73 | 2,257,948 | +0.06(+0.30%) |
Jul 15, 2016 | 18.75 | 18.77 | 18.54 | 18.67 | 2,534,889 | -0.01(-0.04%) |
Jul 14, 2016 | 18.87 | 18.90 | 18.63 | 18.68 | 2,391,149 | +0.03(+0.17%) |
Jul 13, 2016 | 18.86 | 18.86 | 18.56 | 18.65 | 2,603,850 | -0.04(-0.22%) |
Jul 12, 2016 | 18.65 | 18.84 | 18.58 | 18.69 | 3,747,605 | +0.19(+1.05%) |
Jul 11, 2016 | 18.37 | 18.56 | 18.34 | 18.49 | 2,370,851 | +0.16(+0.88%) |
Jul 08, 2016 | 17.92 | 18.35 | 17.76 | 18.33 | 4,447,317 | +0.57(+3.23%) |
Jul 07, 2016 | 17.68 | 17.93 | 17.52 | 17.76 | 4,387,970 | +0.02(+0.14%) |
Jul 06, 2016 | 17.49 | 17.77 | 17.13 | 17.73 | 4,717,545 | -0.12(-0.68%) |
Jul 05, 2016 | 18.00 | 18.03 | 17.78 | 17.85 | 2,297,354 | -0.23(-1.25%) |
Jul 01, 2016 | 18.18 | 18.08 | 18.08 | 18.08 | 3,126,074 | -0.11(-0.62%) |
Jun 30, 2016 | 17.97 | 18.21 | 17.73 | 18.19 | 3,442,000 | +0.34(+1.90%) |
Jun 29, 2016 | 17.55 | 17.85 | 17.50 | 17.85 | 3,420,336 | +0.45(+2.60%) |
Jun 28, 2016 | 17.34 | 17.51 | 17.25 | 17.40 | 3,382,100 | +0.22(+1.27%) |
Jun 27, 2016 | 17.93 | 17.97 | 17.13 | 17.18 | 5,431,189 | -0.98(-5.39%) |
Jun 24, 2016 | 18.76 | 18.87 | 18.15 | 18.16 | 6,465,676 | -1.29(-6.61%) |
Jun 23, 2016 | 18.78 | 19.45 | 18.72 | 19.45 | 4,082,651 | +0.83(+4.48%) |
Jun 22, 2016 | 18.80 | 18.91 | 18.60 | 18.61 | 2,840,426 | -0.17(-0.90%) |
Jun 21, 2016 | 18.44 | 18.83 | 18.36 | 18.78 | 5,398,203 | +0.00(+0.00%) |
Jun 20, 2016 | 18.96 | 19.05 | 18.77 | 18.78 | 2,518,904 | +0.02(+0.13%) |
Jun 17, 2016 | 18.61 | 18.80 | 18.52 | 18.76 | 6,135,009 | +0.18(+0.96%) |
Jun 16, 2016 | 18.44 | 18.61 | 18.29 | 18.58 | 2,843,201 | +0.02(+0.13%) |
Jun 15, 2016 | 18.58 | 18.71 | 18.47 | 18.56 | 3,454,346 | +0.00(+0.00%) |
Jun 14, 2016 | 18.54 | 18.68 | 18.43 | 18.56 | 3,293,322 | -0.06(-0.35%) |
Jun 13, 2016 | 18.52 | 18.94 | 18.44 | 18.62 | 5,309,800 | +0.06(+0.30%) |
Jun 10, 2016 | 18.80 | 18.85 | 18.52 | 18.57 | 2,920,354 | -0.40(-2.13%) |
Jun 09, 2016 | 19.00 | 19.08 | 18.88 | 18.97 | 2,935,805 | -0.10(-0.51%) |
Jun 08, 2016 | 18.93 | 19.14 | 18.93 | 19.07 | 2,795,958 | +0.08(+0.43%) |
Jun 07, 2016 | 18.84 | 19.04 | 18.84 | 18.99 | 3,583,904 | +0.12(+0.64%) |
Jun 06, 2016 | 18.90 | 19.03 | 18.80 | 18.86 | 3,535,419 | -0.02(-0.09%) |
Jun 03, 2016 | 18.90 | 18.95 | 18.77 | 18.88 | 2,638,141 | -0.10(-0.51%) |
Jun 02, 2016 | 18.88 | 18.99 | 18.86 | 18.98 | 2,773,202 | +0.19(+0.99%) |
Jun 01, 2016 | 18.94 | 18.96 | 18.71 | 18.79 | 2,681,444 | -0.15(-0.77%) |
May 31, 2016 | 18.59 | 18.96 | 18.55 | 18.94 | 5,118,663 | +0.31(+1.65%) |
May 27, 2016 | 18.39 | 18.63 | 18.63 | 18.63 | 1,840,809 | +0.11(+0.61%) |
May 26, 2016 | 18.53 | 18.61 | 18.43 | 18.52 | 1,922,240 | -0.06(-0.30%) |
May 25, 2016 | 18.45 | 18.68 | 18.38 | 18.57 | 2,815,163 | +0.13(+0.70%) |
May 24, 2016 | 18.23 | 18.48 | 18.16 | 18.44 | 3,011,131 | +0.33(+1.82%) |
May 23, 2016 | 18.09 | 18.35 | 18.01 | 18.11 | 3,417,882 | -0.19(-1.06%) |
May 20, 2016 | 18.14 | 18.39 | 18.07 | 18.31 | 4,283,266 | +0.29(+1.61%) |
May 19, 2016 | 18.17 | 18.28 | 17.86 | 18.02 | 5,483,660 | -0.10(-0.53%) |
May 18, 2016 | 18.21 | 18.37 | 17.98 | 18.11 | 5,738,176 | -0.09(-0.49%) |
May 17, 2016 | 18.46 | 18.60 | 18.12 | 18.20 | 6,205,836 | -0.33(-1.78%) |
May 16, 2016 | 18.32 | 18.60 | 18.32 | 18.53 | 5,551,903 | +0.21(+1.14%) |
May 13, 2016 | 18.31 | 18.57 | 18.29 | 18.32 | 3,466,491 | +0.00(+0.00%) |
May 12, 2016 | 18.46 | 18.61 | 18.18 | 18.32 | 4,003,544 | -0.08(-0.44%) |
May 11, 2016 | 18.55 | 18.68 | 18.40 | 18.40 | 4,532,531 | -0.24(-1.30%) |
May 10, 2016 | 18.32 | 18.65 | 18.32 | 18.65 | 4,499,985 | +0.35(+1.94%) |
May 09, 2016 | 18.29 | 18.41 | 18.19 | 18.29 | 5,215,974 | +0.03(+0.18%) |
May 06, 2016 | 17.99 | 18.38 | 17.90 | 18.26 | 6,934,629 | +0.27(+1.48%) |
May 05, 2016 | 18.20 | 18.24 | 17.97 | 17.99 | 5,662,677 | -0.14(-0.80%) |
May 04, 2016 | 18.15 | 18.29 | 18.11 | 18.14 | 6,798,264 | -0.15(-0.84%) |
May 03, 2016 | 18.61 | 18.75 | 18.24 | 18.29 | 6,313,262 | -0.52(-2.74%) |