Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Nov 01, 2016 | 20.47 | 20.69 | 19.48 | 19.91 | 5,039,131 | -0.31(-1.56%) |
Oct 31, 2016 | 20.33 | 20.50 | 20.15 | 20.23 | 2,773,535 | -0.15(-0.75%) |
Oct 28, 2016 | 21.04 | 21.21 | 20.31 | 20.38 | 3,153,894 | -0.61(-2.92%) |
Oct 27, 2016 | 20.60 | 21.57 | 19.97 | 20.99 | 6,762,348 | -0.04(-0.17%) |
Oct 26, 2016 | 20.77 | 21.40 | 20.49 | 21.03 | 5,457,638 | +0.00(+0.00%) |
Oct 25, 2016 | 21.68 | 21.91 | 20.99 | 21.03 | 2,811,280 | -0.71(-3.27%) |
Oct 24, 2016 | 21.92 | 21.97 | 21.27 | 21.74 | 3,022,193 | -0.22(-0.98%) |
Oct 21, 2016 | 21.55 | 22.03 | 21.37 | 21.95 | 2,951,716 | +0.27(+1.24%) |
Oct 20, 2016 | 21.90 | 21.93 | 21.41 | 21.68 | 4,462,179 | -0.44(-1.99%) |
Oct 19, 2016 | 21.94 | 22.46 | 21.76 | 22.12 | 3,259,032 | +0.36(+1.65%) |
Oct 18, 2016 | 21.76 | 22.03 | 21.47 | 21.76 | 4,554,342 | +0.41(+1.94%) |
Oct 17, 2016 | 21.62 | 21.85 | 21.14 | 21.35 | 2,480,007 | -0.32(-1.49%) |
Oct 14, 2016 | 22.29 | 22.50 | 21.64 | 21.68 | 2,909,048 | -0.42(-1.91%) |
Oct 13, 2016 | 21.64 | 22.17 | 21.44 | 22.10 | 3,079,928 | +0.31(+1.45%) |
Oct 12, 2016 | 21.75 | 22.04 | 21.59 | 21.78 | 3,966,933 | -0.11(-0.49%) |
Oct 11, 2016 | 21.55 | 21.92 | 21.26 | 21.89 | 5,143,583 | +0.25(+1.16%) |
Oct 10, 2016 | 21.04 | 21.73 | 20.95 | 21.64 | 4,214,456 | +0.93(+4.47%) |
Oct 07, 2016 | 20.74 | 20.95 | 20.43 | 20.71 | 3,258,048 | +0.01(+0.04%) |
Oct 06, 2016 | 20.43 | 20.85 | 20.38 | 20.70 | 3,505,547 | +0.38(+1.86%) |
Oct 05, 2016 | 19.93 | 20.54 | 19.76 | 20.33 | 4,650,020 | +0.85(+4.39%) |
Oct 04, 2016 | 19.91 | 19.99 | 19.39 | 19.47 | 2,428,543 | -0.40(-2.04%) |
Oct 03, 2016 | 20.19 | 20.21 | 19.66 | 19.88 | 3,929,970 | -0.25(-1.25%) |
Sep 30, 2016 | 19.79 | 20.39 | 19.56 | 20.13 | 6,649,715 | +0.54(+2.76%) |
Sep 29, 2016 | 18.44 | 19.88 | 18.01 | 19.59 | 6,077,609 | +1.24(+6.77%) |
Sep 28, 2016 | 17.03 | 18.40 | 16.89 | 18.35 | 5,602,490 | +1.41(+8.34%) |
Sep 27, 2016 | 16.92 | 17.00 | 16.69 | 16.93 | 2,691,124 | -0.18(-1.05%) |
Sep 26, 2016 | 16.92 | 17.33 | 16.86 | 17.11 | 3,068,756 | +0.20(+1.17%) |
Sep 23, 2016 | 17.48 | 17.77 | 16.89 | 16.92 | 2,634,228 | -0.66(-3.74%) |
Sep 22, 2016 | 17.95 | 18.15 | 17.56 | 17.57 | 2,980,485 | -0.02(-0.10%) |
Sep 21, 2016 | 17.13 | 17.63 | 16.97 | 17.59 | 2,983,446 | +0.69(+4.10%) |
Sep 20, 2016 | 17.25 | 17.33 | 16.59 | 16.90 | 4,753,295 | -0.43(-2.49%) |
Sep 19, 2016 | 17.23 | 17.53 | 17.09 | 17.33 | 3,631,756 | +0.27(+1.58%) |
Sep 16, 2016 | 16.83 | 17.16 | 16.77 | 17.06 | 4,637,427 | -0.06(-0.37%) |
Sep 15, 2016 | 16.91 | 17.32 | 16.58 | 17.12 | 3,602,229 | +0.55(+3.31%) |
Sep 14, 2016 | 16.80 | 17.08 | 16.48 | 16.57 | 5,346,537 | -0.02(-0.11%) |
Sep 13, 2016 | 16.92 | 16.92 | 16.30 | 16.59 | 5,440,972 | -0.60(-3.51%) |
Sep 12, 2016 | 16.94 | 17.34 | 16.85 | 17.19 | 3,881,664 | -0.05(-0.26%) |
Sep 09, 2016 | 18.34 | 18.45 | 17.23 | 17.24 | 4,630,332 | -1.34(-7.22%) |
Sep 08, 2016 | 18.64 | 18.73 | 17.97 | 18.58 | 4,339,261 | +0.13(+0.68%) |
Sep 07, 2016 | 18.63 | 18.81 | 18.37 | 18.45 | 3,658,251 | -0.05(-0.29%) |
Sep 06, 2016 | 17.88 | 18.55 | 17.76 | 18.51 | 2,721,226 | +0.76(+4.31%) |
Sep 02, 2016 | 17.76 | 17.74 | 17.74 | 17.74 | 3,139,053 | +0.22(+1.28%) |
Sep 01, 2016 | 17.45 | 17.52 | 17.10 | 17.52 | 3,053,601 | +0.00(+0.00%) |
Aug 31, 2016 | 17.83 | 18.07 | 17.46 | 17.52 | 4,147,846 | -0.43(-2.40%) |
Aug 30, 2016 | 18.53 | 18.79 | 17.88 | 17.95 | 2,581,710 | -0.45(-2.44%) |
Aug 29, 2016 | 18.40 | 18.67 | 18.29 | 18.40 | 2,431,510 | -0.08(-0.44%) |
Aug 26, 2016 | 18.75 | 18.95 | 18.23 | 18.48 | 3,869,866 | -0.17(-0.92%) |
Aug 25, 2016 | 18.69 | 18.94 | 18.50 | 18.65 | 2,751,768 | -0.05(-0.29%) |
Aug 24, 2016 | 18.60 | 18.90 | 18.53 | 18.70 | 3,693,378 | -0.02(-0.10%) |
Aug 23, 2016 | 18.72 | 18.89 | 18.41 | 18.72 | 3,201,868 | +0.14(+0.77%) |
Aug 22, 2016 | 18.81 | 18.81 | 18.38 | 18.58 | 3,631,504 | -0.49(-2.59%) |
Aug 19, 2016 | 18.88 | 19.14 | 18.55 | 19.07 | 3,642,575 | +0.04(+0.24%) |
Aug 18, 2016 | 18.05 | 19.15 | 17.97 | 19.03 | 5,780,550 | +1.09(+6.06%) |
Aug 17, 2016 | 18.13 | 18.45 | 17.77 | 17.94 | 3,366,594 | -0.31(-1.67%) |
Aug 16, 2016 | 18.33 | 18.52 | 18.06 | 18.25 | 3,281,583 | +0.19(+1.04%) |
Aug 15, 2016 | 17.64 | 18.25 | 17.62 | 18.06 | 2,901,977 | +0.58(+3.34%) |
Aug 12, 2016 | 17.72 | 17.82 | 17.27 | 17.47 | 2,546,884 | -0.12(-0.66%) |
Aug 11, 2016 | 17.70 | 17.83 | 17.46 | 17.59 | 3,418,619 | +0.03(+0.15%) |
Aug 10, 2016 | 17.84 | 17.99 | 17.50 | 17.56 | 3,629,216 | -0.31(-1.71%) |
Aug 09, 2016 | 18.37 | 18.42 | 17.61 | 17.87 | 3,839,608 | -0.46(-2.50%) |
Aug 08, 2016 | 17.99 | 18.53 | 17.99 | 18.33 | 2,851,738 | +0.52(+2.93%) |
Aug 05, 2016 | 17.29 | 17.91 | 17.23 | 17.81 | 3,032,448 | +0.44(+2.54%) |
Aug 04, 2016 | 17.37 | 17.70 | 17.02 | 17.37 | 2,978,533 | -0.04(-0.26%) |
Aug 03, 2016 | 16.90 | 17.60 | 16.80 | 17.41 | 3,701,009 | +0.52(+3.09%) |
Aug 02, 2016 | 17.10 | 17.47 | 16.48 | 16.89 | 5,172,990 | +0.01(+0.05%) |
Aug 01, 2016 | 17.25 | 17.31 | 16.57 | 16.88 | 5,024,841 | -0.55(-3.15%) |
Jul 29, 2016 | 17.08 | 17.53 | 15.83 | 17.43 | 4,749,717 | +0.12(+0.68%) |
Jul 28, 2016 | 17.64 | 18.08 | 16.84 | 17.31 | 7,955,448 | -0.34(-1.94%) |
Jul 27, 2016 | 18.27 | 18.49 | 17.51 | 17.65 | 6,073,832 | -0.51(-2.82%) |
Jul 26, 2016 | 17.67 | 18.17 | 17.54 | 18.17 | 4,043,508 | +0.34(+1.92%) |
Jul 25, 2016 | 18.32 | 18.43 | 17.76 | 17.82 | 5,693,620 | -0.68(-3.69%) |
Jul 22, 2016 | 18.22 | 18.52 | 17.97 | 18.51 | 4,228,810 | +0.40(+2.18%) |
Jul 21, 2016 | 18.41 | 18.76 | 18.06 | 18.11 | 5,402,291 | -0.26(-1.42%) |
Jul 20, 2016 | 18.31 | 18.77 | 18.02 | 18.37 | 6,063,449 | -0.15(-0.82%) |
Jul 19, 2016 | 18.88 | 18.99 | 18.17 | 18.52 | 4,251,633 | -0.47(-2.46%) |
Jul 18, 2016 | 18.97 | 19.01 | 18.66 | 18.99 | 3,432,729 | -0.11(-0.56%) |
Jul 15, 2016 | 19.03 | 19.15 | 18.85 | 19.10 | 5,388,475 | +0.16(+0.85%) |
Jul 14, 2016 | 19.15 | 19.45 | 18.94 | 18.94 | 2,811,748 | +0.07(+0.38%) |
Jul 13, 2016 | 19.45 | 19.56 | 18.78 | 18.87 | 3,997,625 | -0.61(-3.14%) |
Jul 12, 2016 | 19.05 | 19.58 | 18.86 | 19.48 | 6,430,653 | +0.87(+4.69%) |
Jul 11, 2016 | 19.30 | 19.43 | 18.48 | 18.61 | 4,683,869 | -0.35(-1.85%) |
Jul 08, 2016 | 18.71 | 19.15 | 18.35 | 18.96 | 3,449,865 | +0.60(+3.28%) |
Jul 07, 2016 | 18.64 | 19.23 | 18.07 | 18.35 | 4,747,208 | -0.13(-0.73%) |
Jul 05, 2016 | 19.13 | 19.28 | 18.30 | 18.49 | 3,081,463 | -1.01(-5.16%) |
Jul 01, 2016 | 19.15 | 19.50 | 19.50 | 19.50 | 3,256,315 | +0.33(+1.74%) |
Jun 30, 2016 | 18.72 | 19.18 | 18.52 | 19.16 | 3,143,283 | +0.45(+2.40%) |
Jun 29, 2016 | 18.50 | 19.04 | 18.16 | 18.71 | 5,102,193 | +0.87(+4.89%) |
Jun 28, 2016 | 17.76 | 17.85 | 17.59 | 17.84 | 3,672,793 | +0.47(+2.69%) |
Jun 27, 2016 | 18.09 | 18.17 | 17.36 | 17.37 | 4,372,742 | -0.97(-5.29%) |
Jun 24, 2016 | 18.42 | 18.91 | 18.25 | 18.35 | 5,672,793 | -1.08(-5.55%) |
Jun 23, 2016 | 19.32 | 19.49 | 19.19 | 19.42 | 2,480,678 | +0.44(+2.32%) |
Jun 22, 2016 | 19.15 | 19.38 | 18.97 | 18.98 | 3,635,346 | +0.02(+0.09%) |
Jun 21, 2016 | 18.52 | 19.19 | 18.34 | 18.97 | 4,170,930 | +0.46(+2.48%) |
Jun 20, 2016 | 19.21 | 19.43 | 18.50 | 18.51 | 4,428,412 | -0.34(-1.81%) |
Jun 17, 2016 | 18.68 | 19.21 | 18.48 | 18.85 | 4,825,098 | +0.36(+1.94%) |
Jun 16, 2016 | 18.66 | 18.72 | 17.86 | 18.49 | 4,423,667 | -0.41(-2.19%) |
Jun 15, 2016 | 18.62 | 19.23 | 18.46 | 18.90 | 3,363,588 | +0.15(+0.81%) |
Jun 14, 2016 | 18.60 | 18.89 | 18.38 | 18.75 | 3,892,438 | +0.05(+0.24%) |
Jun 13, 2016 | 18.61 | 19.06 | 18.56 | 18.70 | 3,295,802 | -0.23(-1.23%) |
Jun 10, 2016 | 19.17 | 19.41 | 18.87 | 18.94 | 3,285,573 | -0.58(-2.95%) |
Jun 09, 2016 | 19.11 | 19.57 | 18.74 | 19.51 | 4,106,125 | +0.13(+0.70%) |
Jun 08, 2016 | 19.50 | 19.88 | 19.02 | 19.38 | 4,769,404 | +0.06(+0.33%) |
Jun 07, 2016 | 18.24 | 19.46 | 18.24 | 19.32 | 6,271,681 | +1.18(+6.49%) |
Jun 06, 2016 | 16.62 | 18.16 | 16.62 | 18.14 | 6,431,967 | +1.73(+10.56%) |
Jun 03, 2016 | 16.11 | 16.43 | 16.04 | 16.41 | 3,416,523 | +0.28(+1.73%) |
Jun 02, 2016 | 16.12 | 16.18 | 15.82 | 16.13 | 3,600,376 | -0.23(-1.43%) |
Jun 01, 2016 | 16.06 | 16.55 | 16.06 | 16.36 | 3,622,060 | -0.35(-2.10%) |
May 31, 2016 | 16.76 | 17.06 | 16.63 | 16.71 | 2,982,548 | +0.01(+0.05%) |
May 27, 2016 | 16.78 | 16.70 | 16.70 | 16.70 | 2,911,081 | -0.10(-0.59%) |
May 26, 2016 | 16.92 | 17.02 | 16.67 | 16.80 | 4,003,045 | +0.10(+0.59%) |
May 25, 2016 | 16.00 | 16.71 | 16.00 | 16.70 | 3,314,210 | +0.90(+5.68%) |
May 24, 2016 | 15.70 | 15.87 | 15.06 | 15.80 | 3,004,748 | +0.26(+1.68%) |
May 23, 2016 | 15.52 | 15.65 | 15.31 | 15.54 | 3,318,314 | -0.12(-0.75%) |
May 20, 2016 | 15.44 | 15.82 | 15.41 | 15.66 | 3,284,065 | +0.24(+1.57%) |
May 19, 2016 | 15.37 | 15.55 | 15.01 | 15.42 | 3,702,139 | -0.17(-1.09%) |
May 18, 2016 | 16.02 | 16.27 | 15.09 | 15.59 | 2,449,999 | -0.53(-3.29%) |
May 17, 2016 | 15.94 | 16.49 | 15.83 | 16.12 | 3,316,582 | +0.22(+1.41%) |
May 16, 2016 | 15.74 | 16.22 | 15.73 | 15.89 | 2,867,389 | +0.35(+2.25%) |
May 13, 2016 | 15.85 | 16.08 | 15.45 | 15.54 | 2,843,524 | -0.39(-2.42%) |
May 12, 2016 | 16.21 | 16.38 | 15.72 | 15.93 | 3,203,516 | -0.11(-0.67%) |
May 11, 2016 | 15.92 | 16.26 | 15.56 | 16.04 | 3,299,501 | +0.09(+0.56%) |
May 10, 2016 | 15.39 | 16.01 | 15.39 | 15.95 | 3,324,032 | +0.64(+4.16%) |
May 09, 2016 | 15.88 | 15.97 | 15.27 | 15.31 | 3,753,692 | -0.73(-4.54%) |
May 06, 2016 | 15.48 | 16.17 | 15.48 | 16.04 | 3,305,823 | +0.37(+2.35%) |
May 05, 2016 | 16.31 | 16.62 | 15.49 | 15.67 | 3,888,374 | -0.10(-0.63%) |
May 04, 2016 | 16.73 | 16.85 | 15.75 | 15.77 | 6,045,346 | -0.92(-5.54%) |
May 03, 2016 | 16.89 | 17.04 | 16.43 | 16.69 | 4,248,947 | -0.57(-3.33%) |