Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 17.37 | 17.47 | 17.14 | 17.17 | 4,432,495 | -0.13(-0.74%) |
Jun 29, 2017 | 17.24 | 17.32 | 16.97 | 17.30 | 5,200,772 | +0.08(+0.48%) |
Jun 28, 2017 | 17.35 | 17.48 | 17.21 | 17.22 | 3,188,169 | -0.01(-0.05%) |
Jun 27, 2017 | 17.52 | 17.56 | 17.23 | 17.23 | 4,106,475 | -0.35(-1.98%) |
Jun 26, 2017 | 17.52 | 17.61 | 17.48 | 17.58 | 2,181,031 | +0.05(+0.31%) |
Jun 23, 2017 | 17.47 | 17.60 | 17.36 | 17.52 | 6,935,355 | +0.05(+0.31%) |
Jun 22, 2017 | 17.38 | 17.59 | 17.16 | 17.47 | 3,002,416 | +0.09(+0.53%) |
Jun 21, 2017 | 17.49 | 17.51 | 17.23 | 17.38 | 3,909,356 | -0.07(-0.42%) |
Jun 20, 2017 | 17.64 | 17.73 | 17.42 | 17.45 | 5,392,241 | -0.23(-1.29%) |
Jun 19, 2017 | 17.48 | 17.78 | 17.44 | 17.68 | 5,978,321 | +0.24(+1.36%) |
Jun 16, 2017 | 17.39 | 17.49 | 17.23 | 17.44 | 4,600,944 | +0.05(+0.26%) |
Jun 15, 2017 | 17.56 | 17.67 | 17.33 | 17.39 | 3,992,290 | -0.19(-1.09%) |
Jun 14, 2017 | 17.78 | 17.83 | 17.56 | 17.59 | 5,516,641 | -0.12(-0.67%) |
Jun 13, 2017 | 17.67 | 17.71 | 17.37 | 17.70 | 4,054,910 | +0.04(+0.21%) |
Jun 12, 2017 | 17.17 | 18.00 | 17.16 | 17.67 | 6,172,954 | +0.51(+2.99%) |
Jun 09, 2017 | 17.05 | 17.20 | 16.92 | 17.16 | 4,451,405 | +0.23(+1.35%) |
Jun 08, 2017 | 17.38 | 16.87 | 16.93 | 6,588,472 | -0.31(-1.81%) | |
Jun 07, 2017 | 17.42 | 17.50 | 17.18 | 17.24 | 2,669,361 | -0.23(-1.31%) |
Jun 06, 2017 | 17.35 | 17.50 | 17.24 | 17.47 | 3,108,755 | +0.06(+0.37%) |
Jun 05, 2017 | 17.53 | 17.58 | 17.28 | 17.40 | 2,635,416 | -0.07(-0.42%) |
Jun 02, 2017 | 17.70 | 17.78 | 17.45 | 17.48 | 3,078,898 | -0.21(-1.19%) |
Jun 01, 2017 | 17.47 | 17.71 | 17.33 | 17.69 | 6,113,819 | +0.35(+2.01%) |
May 31, 2017 | 17.33 | 17.44 | 17.16 | 17.34 | 4,146,797 | +0.06(+0.37%) |
May 30, 2017 | 17.45 | 17.48 | 17.27 | 17.27 | 3,425,393 | -0.17(-1.00%) |
May 26, 2017 | 17.20 | 17.54 | 17.20 | 17.45 | 4,246,622 | +0.42(+2.45%) |
May 25, 2017 | 17.27 | 17.31 | 17.00 | 17.03 | 4,181,570 | -0.15(-0.90%) |
May 24, 2017 | 17.27 | 17.28 | 17.06 | 17.19 | 2,901,127 | -0.07(-0.42%) |
May 23, 2017 | 17.12 | 17.37 | 17.10 | 17.26 | 3,711,075 | +0.15(+0.90%) |
May 22, 2017 | 17.03 | 17.25 | 17.03 | 17.10 | 3,439,567 | +0.05(+0.32%) |
May 19, 2017 | 16.97 | 17.29 | 16.80 | 17.05 | 3,517,111 | +0.11(+0.64%) |
May 18, 2017 | 16.91 | 16.99 | 16.57 | 16.94 | 5,634,185 | -0.03(-0.16%) |
May 17, 2017 | 17.16 | 17.22 | 16.94 | 16.97 | 4,981,394 | -0.19(-1.11%) |
May 16, 2017 | 17.52 | 17.56 | 17.14 | 17.16 | 6,005,950 | -0.27(-1.56%) |
May 15, 2017 | 17.84 | 17.91 | 17.43 | 17.43 | 4,654,349 | -0.37(-2.09%) |
May 12, 2017 | 17.82 | 17.90 | 17.44 | 17.80 | 4,680,308 | -0.02(-0.10%) |
May 11, 2017 | 18.16 | 18.19 | 17.55 | 17.82 | 7,380,954 | -0.32(-1.75%) |
May 10, 2017 | 17.41 | 18.65 | 17.36 | 18.14 | 24,713,498 | +1.93(+11.89%) |
May 09, 2017 | 16.36 | 16.49 | 16.16 | 16.21 | 7,848,462 | -0.17(-1.05%) |
May 08, 2017 | 16.43 | 16.69 | 16.33 | 16.39 | 12,701,417 | -0.05(-0.28%) |
May 05, 2017 | 16.72 | 16.77 | 16.27 | 16.43 | 7,657,657 | -0.24(-1.42%) |
May 04, 2017 | 16.46 | 16.84 | 16.38 | 16.67 | 3,619,870 | +0.20(+1.22%) |
May 03, 2017 | 16.46 | 16.57 | 16.33 | 16.47 | 3,597,490 | +0.05(+0.28%) |
May 02, 2017 | 16.44 | 16.73 | 16.38 | 16.42 | 3,073,701 | -0.05(-0.33%) |
May 01, 2017 | 16.30 | 16.61 | 16.18 | 16.48 | 4,633,831 | +0.25(+1.51%) |
Apr 28, 2017 | 16.37 | 16.37 | 16.01 | 16.23 | 5,177,802 | -0.15(-0.89%) |
Apr 27, 2017 | 16.58 | 16.63 | 16.36 | 16.38 | 2,991,937 | -0.10(-0.61%) |
Apr 26, 2017 | 16.58 | 16.65 | 16.41 | 16.48 | 3,473,460 | -0.09(-0.55%) |
Apr 25, 2017 | 16.36 | 16.58 | 16.23 | 16.57 | 4,607,483 | +0.35(+2.19%) |
Apr 24, 2017 | 16.14 | 16.34 | 16.13 | 16.21 | 3,395,086 | +0.21(+1.31%) |
Apr 21, 2017 | 16.26 | 16.28 | 15.94 | 16.00 | 3,273,644 | -0.27(-1.68%) |
Apr 20, 2017 | 16.41 | 16.43 | 16.02 | 16.28 | 4,458,058 | -0.08(-0.50%) |
Apr 19, 2017 | 16.76 | 16.95 | 16.36 | 16.36 | 8,310,313 | -0.38(-2.28%) |
Apr 18, 2017 | 16.49 | 16.82 | 16.48 | 16.74 | 6,380,204 | +0.24(+1.43%) |
Apr 17, 2017 | 16.28 | 16.52 | 16.14 | 16.50 | 5,539,380 | +0.24(+1.45%) |
Apr 13, 2017 | 15.97 | 16.30 | 15.86 | 16.27 | 10,375,484 | +0.26(+1.65%) |
Apr 12, 2017 | 15.69 | 16.10 | 15.60 | 16.00 | 5,188,511 | +0.20(+1.27%) |
Apr 11, 2017 | 15.60 | 15.82 | 15.42 | 15.80 | 6,832,156 | +0.15(+0.99%) |
Apr 10, 2017 | 15.50 | 15.72 | 15.41 | 15.65 | 4,831,372 | +0.15(+0.94%) |
Apr 07, 2017 | 15.69 | 15.69 | 15.43 | 15.50 | 4,589,970 | -0.22(-1.39%) |
Apr 06, 2017 | 15.60 | 15.76 | 15.44 | 15.72 | 4,612,625 | +0.12(+0.76%) |
Apr 05, 2017 | 15.63 | 15.97 | 15.49 | 15.60 | 4,535,966 | -0.02(-0.12%) |
Apr 04, 2017 | 16.14 | 16.14 | 15.55 | 15.62 | 10,079,791 | -0.51(-3.16%) |
Apr 03, 2017 | 16.57 | 16.60 | 15.93 | 16.13 | 7,705,343 | -0.35(-2.15%) |
Mar 31, 2017 | 16.60 | 16.71 | 16.49 | 16.49 | 4,915,535 | -0.08(-0.49%) |
Mar 30, 2017 | 16.84 | 16.84 | 16.55 | 16.57 | 3,154,229 | -0.33(-1.94%) |
Mar 29, 2017 | 16.88 | 16.95 | 16.78 | 16.90 | 1,890,746 | +0.01(+0.05%) |
Mar 28, 2017 | 16.59 | 16.96 | 16.52 | 16.89 | 5,173,088 | +0.28(+1.70%) |
Mar 27, 2017 | 16.63 | 16.77 | 16.54 | 16.60 | 5,146,881 | -0.19(-1.14%) |
Mar 24, 2017 | 16.70 | 16.99 | 16.68 | 16.80 | 3,638,474 | +0.07(+0.44%) |
Mar 23, 2017 | 16.75 | 16.89 | 16.69 | 16.72 | 3,548,016 | +0.01(+0.05%) |
Mar 22, 2017 | 16.89 | 16.94 | 16.59 | 16.71 | 3,826,167 | -0.14(-0.81%) |
Mar 21, 2017 | 17.32 | 17.38 | 16.80 | 16.85 | 7,719,872 | -0.56(-3.24%) |
Mar 20, 2017 | 17.65 | 17.69 | 17.34 | 17.41 | 4,543,867 | -0.25(-1.44%) |
Mar 17, 2017 | 17.65 | 17.80 | 17.55 | 17.67 | 10,934,832 | +0.11(+0.62%) |
Mar 16, 2017 | 17.42 | 17.60 | 17.40 | 17.56 | 4,973,249 | +0.15(+0.89%) |
Mar 15, 2017 | 17.28 | 17.51 | 17.10 | 17.40 | 4,446,994 | +0.19(+1.11%) |
Mar 14, 2017 | 17.39 | 17.52 | 17.20 | 17.21 | 3,829,649 | -0.25(-1.41%) |
Mar 13, 2017 | 17.31 | 17.50 | 17.27 | 17.46 | 3,087,527 | +0.09(+0.52%) |
Mar 10, 2017 | 17.02 | 17.55 | 17.01 | 17.37 | 4,029,544 | +0.37(+2.19%) |
Mar 09, 2017 | 17.08 | 17.14 | 16.87 | 17.00 | 2,146,974 | -0.05(-0.27%) |
Mar 08, 2017 | 17.17 | 17.22 | 16.95 | 17.04 | 3,286,552 | -0.05(-0.32%) |
Mar 07, 2017 | 17.28 | 17.28 | 16.83 | 17.10 | 4,660,950 | -0.12(-0.69%) |
Mar 06, 2017 | 16.94 | 17.24 | 16.94 | 17.21 | 4,693,735 | +0.17(+1.01%) |
Mar 03, 2017 | 17.05 | 17.10 | 16.67 | 17.04 | 5,059,701 | +0.03(+0.16%) |
Mar 02, 2017 | 17.60 | 17.60 | 17.00 | 17.01 | 6,113,428 | -0.60(-3.41%) |
Mar 01, 2017 | 17.17 | 17.67 | 17.15 | 17.61 | 6,247,083 | +0.54(+3.14%) |
Feb 28, 2017 | 17.10 | 17.28 | 17.01 | 17.08 | 3,468,963 | +0.03(+0.16%) |
Feb 27, 2017 | 16.85 | 17.06 | 16.77 | 17.05 | 3,691,217 | +0.08(+0.48%) |
Feb 24, 2017 | 17.04 | 17.17 | 16.71 | 16.97 | 3,753,424 | -0.03(-0.19%) |
Feb 23, 2017 | 17.08 | 17.19 | 16.94 | 17.00 | 4,394,056 | -0.02(-0.11%) |
Feb 22, 2017 | 17.34 | 17.41 | 16.94 | 17.02 | 4,548,713 | -0.29(-1.67%) |
Feb 21, 2017 | 17.32 | 17.48 | 17.22 | 17.31 | 4,821,214 | +0.24(+1.43%) |
Feb 17, 2017 | 17.06 | 17.06 | 17.06 | 0 | +0.18(+1.07%) | |
Feb 16, 2017 | 17.91 | 17.98 | 16.86 | 16.88 | 8,460,453 | -0.98(-5.46%) |
Feb 15, 2017 | 17.52 | 17.94 | 17.50 | 17.86 | 8,979,993 | +0.45(+2.59%) |
Feb 14, 2017 | 16.64 | 17.42 | 16.64 | 17.41 | 11,005,358 | +0.81(+4.90%) |
Feb 13, 2017 | 16.51 | 16.71 | 16.49 | 16.59 | 9,511,680 | +0.08(+0.49%) |
Feb 10, 2017 | 16.58 | 16.80 | 16.49 | 16.51 | 17,530,448 | -0.04(-0.22%) |
Feb 09, 2017 | 18.10 | 16.97 | 16.37 | 16.55 | 25,051,706 | -1.55(-8.58%) |
Feb 08, 2017 | 17.63 | 18.15 | 17.58 | 18.10 | 6,731,307 | +0.47(+2.66%) |
Feb 07, 2017 | 17.50 | 17.72 | 17.50 | 17.63 | 4,671,597 | +0.22(+1.24%) |
Feb 06, 2017 | 17.45 | 17.52 | 17.34 | 17.42 | 7,385,527 | -0.11(-0.62%) |
Feb 03, 2017 | 17.52 | 17.63 | 17.41 | 17.52 | 3,643,141 | +0.06(+0.36%) |
Feb 02, 2017 | 17.11 | 17.53 | 17.09 | 17.46 | 4,565,095 | +0.35(+2.06%) |
Feb 01, 2017 | 17.27 | 17.39 | 16.83 | 17.11 | 5,761,931 | -0.23(-1.35%) |
Jan 31, 2017 | 17.03 | 17.39 | 16.89 | 17.34 | 4,844,682 | +0.32(+1.86%) |
Jan 30, 2017 | 17.52 | 17.65 | 16.93 | 17.03 | 5,206,376 | -0.59(-3.33%) |
Jan 27, 2017 | 17.70 | 17.74 | 17.45 | 17.61 | 5,189,853 | -0.06(-0.36%) |
Jan 26, 2017 | 17.59 | 17.89 | 17.42 | 17.68 | 11,828,120 | +0.04(+0.20%) |
Jan 25, 2017 | 17.27 | 17.68 | 17.19 | 17.64 | 11,972,329 | +0.48(+2.79%) |
Jan 24, 2017 | 16.96 | 17.23 | 16.81 | 17.16 | 8,390,245 | +0.22(+1.28%) |
Jan 23, 2017 | 17.19 | 17.23 | 16.86 | 16.95 | 7,682,941 | -0.23(-1.37%) |
Jan 20, 2017 | 16.91 | 17.25 | 16.90 | 17.18 | 6,628,077 | +0.38(+2.26%) |
Jan 19, 2017 | 17.10 | 17.11 | 16.74 | 16.80 | 6,992,544 | -0.30(-1.74%) |
Jan 18, 2017 | 17.33 | 17.47 | 17.05 | 17.10 | 4,296,612 | -0.15(-0.89%) |
Jan 17, 2017 | 17.01 | 17.45 | 16.97 | 17.25 | 9,993,315 | +0.34(+2.03%) |
Jan 13, 2017 | 16.91 | 16.91 | 16.91 | 0 | +0.16(+0.97%) | |
Jan 12, 2017 | 16.76 | 16.84 | 16.65 | 16.75 | 4,325,637 | -0.04(-0.22%) |
Jan 11, 2017 | 17.07 | 17.19 | 16.72 | 16.78 | 5,892,021 | -0.34(-2.00%) |
Jan 10, 2017 | 17.04 | 17.20 | 17.00 | 17.13 | 3,641,634 | +0.10(+0.58%) |
Jan 09, 2017 | 17.07 | 17.18 | 16.98 | 17.03 | 4,345,615 | -0.21(-1.21%) |
Jan 06, 2017 | 17.11 | 17.29 | 16.94 | 17.23 | 5,147,284 | +0.15(+0.90%) |
Jan 05, 2017 | 17.07 | 17.17 | 16.92 | 17.08 | 4,039,156 | -0.08(-0.47%) |
Jan 04, 2017 | 16.90 | 17.26 | 16.87 | 17.16 | 6,693,864 | +0.30(+1.77%) |
Jan 03, 2017 | 16.67 | 16.99 | 16.60 | 16.86 | 4,988,745 | +0.33(+1.97%) |
Dec 30, 2016 | 16.54 | 16.54 | 16.54 | 0 | -0.09(-0.54%) | |
Dec 29, 2016 | 16.68 | 16.75 | 16.58 | 16.63 | 2,780,008 | -0.07(-0.43%) |
Dec 28, 2016 | 16.97 | 16.98 | 16.65 | 16.70 | 3,097,794 | -0.24(-1.44%) |
Dec 27, 2016 | 16.90 | 17.14 | 16.84 | 16.95 | 3,316,973 | +0.08(+0.48%) |
Dec 23, 2016 | 16.86 | 16.86 | 16.86 | 0 | -0.05(-0.32%) | |
Dec 22, 2016 | 16.95 | 17.01 | 16.78 | 16.92 | 6,697,338 | -0.03(-0.16%) |
Dec 21, 2016 | 16.92 | 17.08 | 16.86 | 16.95 | 4,968,637 | +0.08(+0.48%) |
Dec 20, 2016 | 16.97 | 17.14 | 16.62 | 16.86 | 4,772,169 | -0.08(-0.48%) |
Dec 19, 2016 | 16.95 | 17.27 | 16.81 | 16.95 | 4,640,272 | +0.06(+0.37%) |
Dec 16, 2016 | 16.75 | 16.98 | 16.66 | 16.88 | 12,055,206 | +0.31(+1.85%) |
Dec 15, 2016 | 16.68 | 16.77 | 16.39 | 16.58 | 5,517,197 | -0.13(-0.78%) |
Dec 14, 2016 | 16.98 | 16.99 | 16.63 | 16.71 | 7,892,900 | -0.22(-1.27%) |
Dec 13, 2016 | 16.69 | 17.01 | 16.65 | 16.92 | 7,700,288 | +0.24(+1.45%) |
Dec 12, 2016 | 17.22 | 17.27 | 16.65 | 16.68 | 6,073,481 | -0.51(-2.97%) |
Dec 09, 2016 | 17.20 | 17.38 | 17.06 | 17.19 | 14,318,976 | +0.08(+0.47%) |
Dec 08, 2016 | 16.94 | 17.25 | 16.80 | 17.11 | 10,957,081 | +0.26(+1.54%) |
Dec 07, 2016 | 16.87 | 17.11 | 16.65 | 16.85 | 8,863,108 | +0.00(+0.00%) |
Dec 06, 2016 | 16.70 | 16.94 | 16.60 | 16.85 | 6,777,355 | +0.22(+1.35%) |
Dec 05, 2016 | 16.34 | 16.73 | 16.32 | 16.63 | 7,460,289 | +0.39(+2.43%) |
Dec 02, 2016 | 16.23 | 16.55 | 16.10 | 16.23 | 10,507,618 | +0.01(+0.06%) |
Dec 01, 2016 | 16.93 | 17.00 | 16.16 | 16.22 | 8,704,810 | -0.57(-3.37%) |
Nov 30, 2016 | 17.65 | 17.70 | 16.68 | 16.79 | 9,417,361 | -0.75(-4.30%) |
Nov 29, 2016 | 17.74 | 17.78 | 17.49 | 17.54 | 8,538,213 | -0.18(-1.01%) |
Nov 28, 2016 | 17.95 | 17.95 | 17.70 | 17.72 | 9,102,679 | -0.12(-0.65%) |
Nov 25, 2016 | 17.92 | 17.94 | 17.59 | 17.84 | 2,253,307 | +0.05(+0.30%) |
Nov 23, 2016 | 17.78 | 17.78 | 17.78 | 0 | +0.10(+0.56%) | |
Nov 22, 2016 | 17.45 | 17.71 | 17.25 | 17.68 | 8,382,203 | +0.23(+1.34%) |
Nov 21, 2016 | 16.82 | 17.70 | 16.83 | 17.45 | 10,585,605 | +0.63(+3.73%) |
Nov 18, 2016 | 16.96 | 17.02 | 16.68 | 16.82 | 7,365,234 | +0.13(+0.81%) |
Nov 17, 2016 | 16.55 | 16.74 | 16.41 | 16.69 | 5,953,725 | +0.22(+1.36%) |
Nov 16, 2016 | 16.30 | 16.50 | 16.12 | 16.46 | 6,349,044 | +0.08(+0.49%) |
Nov 15, 2016 | 16.37 | 16.48 | 16.16 | 16.38 | 7,325,667 | +0.02(+0.11%) |
Nov 14, 2016 | 16.90 | 16.90 | 16.19 | 16.37 | 13,517,001 | -0.38(-2.25%) |
Nov 11, 2016 | 16.56 | 17.31 | 16.40 | 16.74 | 12,668,950 | +0.10(+0.59%) |
Nov 10, 2016 | 17.89 | 17.91 | 16.56 | 16.64 | 18,239,206 | -0.99(-5.60%) |
Nov 09, 2016 | 17.39 | 17.86 | 16.58 | 17.63 | 28,691,598 | -2.01(-10.23%) |
Nov 08, 2016 | 19.93 | 19.98 | 19.60 | 19.64 | 12,381,870 | -0.29(-1.44%) |
Nov 07, 2016 | 19.75 | 20.03 | 19.64 | 19.93 | 7,774,868 | +0.29(+1.46%) |
Nov 04, 2016 | 20.02 | 20.03 | 19.56 | 19.64 | 8,015,770 | -0.41(-2.06%) |
Nov 03, 2016 | 19.95 | 20.15 | 19.90 | 20.05 | 7,533,406 | +0.09(+0.45%) |
Nov 02, 2016 | 20.12 | 20.12 | 19.82 | 19.96 | 12,618,433 | -0.16(-0.80%) |
Nov 01, 2016 | 20.74 | 20.74 | 19.94 | 20.13 | 8,779,487 | -0.50(-2.44%) |
Oct 31, 2016 | 20.55 | 20.65 | 20.39 | 20.63 | 6,736,409 | +0.08(+0.39%) |
Oct 28, 2016 | 20.44 | 20.70 | 20.39 | 20.55 | 5,477,363 | +0.16(+0.79%) |
Oct 27, 2016 | 20.64 | 20.64 | 20.20 | 20.39 | 8,886,776 | -0.19(-0.92%) |
Oct 26, 2016 | 20.73 | 20.85 | 20.40 | 20.57 | 6,488,728 | -0.16(-0.78%) |
Oct 25, 2016 | 20.45 | 20.76 | 20.44 | 20.74 | 9,126,940 | +0.31(+1.54%) |
Oct 24, 2016 | 20.63 | 20.74 | 20.22 | 20.42 | 11,291,149 | -0.22(-1.04%) |
Oct 21, 2016 | 20.91 | 20.92 | 20.43 | 20.64 | 12,017,449 | -0.34(-1.63%) |
Oct 20, 2016 | 21.12 | 21.24 | 20.90 | 20.98 | 11,156,454 | -0.15(-0.72%) |
Oct 19, 2016 | 20.96 | 21.17 | 20.82 | 21.13 | 12,730,135 | +0.11(+0.51%) |
Oct 18, 2016 | 21.21 | 21.21 | 20.70 | 21.02 | 9,400,628 | +0.04(+0.17%) |
Oct 17, 2016 | 21.04 | 21.16 | 20.91 | 20.99 | 11,519,077 | +0.04(+0.21%) |
Oct 14, 2016 | 21.11 | 21.30 | 20.84 | 20.94 | 10,996,555 | -0.13(-0.60%) |
Oct 13, 2016 | 20.89 | 21.26 | 20.84 | 21.07 | 19,009,758 | +0.10(+0.47%) |
Oct 12, 2016 | 20.64 | 21.09 | 20.57 | 20.97 | 18,329,380 | +0.37(+1.79%) |
Oct 11, 2016 | 20.56 | 20.69 | 20.31 | 20.60 | 18,932,000 | +0.04(+0.22%) |
Oct 10, 2016 | 21.15 | 21.19 | 20.45 | 20.56 | 34,361,776 | -0.63(-2.97%) |
Oct 07, 2016 | 22.20 | 22.20 | 21.09 | 21.18 | 96,149,776 | -1.03(-4.64%) |
Oct 06, 2016 | 22.43 | 22.74 | 22.14 | 22.22 | 26,008,946 | -0.31(-1.35%) |
Oct 05, 2016 | 21.57 | 22.52 | 21.56 | 22.52 | 65,854,212 | +1.00(+4.67%) |
Oct 04, 2016 | 21.53 | 21.64 | 21.35 | 21.52 | 31,642,210 | +0.17(+0.80%) |
Oct 03, 2016 | 21.35 | 21.55 | 21.00 | 21.35 | 26,109,436 | +0.26(+1.23%) |
Sep 30, 2016 | 21.02 | 21.32 | 20.74 | 21.09 | 76,262,328 | +0.38(+1.82%) |
Sep 29, 2016 | 21.44 | 21.49 | 20.71 | 20.71 | 24,829,726 | -0.66(-3.11%) |
Sep 28, 2016 | 21.48 | 21.53 | 21.13 | 21.37 | 44,552,988 | +0.33(+1.58%) |
Sep 27, 2016 | 21.16 | 21.40 | 20.91 | 21.04 | 21,382,576 | -0.11(-0.51%) |
Sep 26, 2016 | 21.31 | 21.36 | 20.69 | 21.15 | 20,819,260 | +0.16(+0.77%) |
Sep 23, 2016 | 21.38 | 21.53 | 20.98 | 20.99 | 16,553,662 | -0.31(-1.43%) |
Sep 22, 2016 | 21.40 | 21.52 | 21.05 | 21.29 | 20,963,280 | -0.11(-0.50%) |
Sep 21, 2016 | 21.62 | 21.74 | 21.15 | 21.40 | 24,846,580 | -0.22(-1.00%) |
Sep 20, 2016 | 21.52 | 21.75 | 21.38 | 21.61 | 22,593,164 | +0.06(+0.29%) |
Sep 19, 2016 | 22.26 | 22.33 | 21.43 | 21.55 | 13,853,028 | -0.41(-1.88%) |
Sep 16, 2016 | 21.74 | 21.99 | 21.70 | 21.96 | 12,596,233 | +0.13(+0.62%) |
Sep 15, 2016 | 21.61 | 21.87 | 21.61 | 21.83 | 9,254,975 | +0.22(+1.00%) |
Sep 14, 2016 | 21.59 | 21.79 | 21.48 | 21.61 | 9,300,031 | -0.04(-0.21%) |
Sep 13, 2016 | 21.82 | 21.98 | 21.54 | 21.66 | 5,996,724 | -0.37(-1.67%) |
Sep 12, 2016 | 22.15 | 22.18 | 21.62 | 22.03 | 4,060,843 | +0.27(+1.24%) |
Sep 09, 2016 | 22.13 | 22.13 | 21.68 | 21.76 | 4,028,798 | -0.48(-2.14%) |
Sep 08, 2016 | 22.73 | 22.73 | 21.97 | 22.23 | 4,607,823 | -0.29(-1.27%) |
Sep 07, 2016 | 23.29 | 23.33 | 22.31 | 22.52 | 4,028,818 | -0.70(-3.01%) |
Sep 06, 2016 | 23.89 | 23.89 | 23.10 | 23.22 | 3,036,885 | -0.49(-2.08%) |
Sep 02, 2016 | 23.32 | 23.71 | 23.71 | 23.71 | 3,507,092 | +0.65(+2.80%) |
Sep 01, 2016 | 23.90 | 24.05 | 22.92 | 23.07 | 3,507,231 | -1.11(-4.60%) |
Aug 31, 2016 | 24.49 | 24.50 | 24.10 | 24.18 | 1,134,959 | -0.29(-1.17%) |
Aug 30, 2016 | 24.85 | 24.98 | 24.28 | 24.47 | 1,146,334 | -0.16(-0.66%) |
Aug 29, 2016 | 24.26 | 25.10 | 24.18 | 24.63 | 868,293 | -0.07(-0.29%) |
Aug 26, 2016 | 24.88 | 24.93 | 23.98 | 24.70 | 1,696,435 | -0.10(-0.40%) |
Aug 25, 2016 | 25.42 | 25.89 | 24.65 | 24.80 | 1,474,137 | -0.15(-0.61%) |
Aug 24, 2016 | 25.36 | 25.48 | 24.90 | 24.95 | 795,900 | -0.39(-1.52%) |
Aug 23, 2016 | 25.94 | 26.02 | 25.28 | 25.34 | 906,224 | -0.60(-2.32%) |
Aug 22, 2016 | 25.80 | 26.29 | 25.80 | 25.94 | 1,111,894 | +0.22(+0.84%) |
Aug 19, 2016 | 25.63 | 26.01 | 25.61 | 25.72 | 1,912,010 | +0.08(+0.31%) |
Aug 18, 2016 | 24.67 | 25.88 | 24.67 | 25.64 | 1,940,947 | +0.78(+3.14%) |
Aug 17, 2016 | 25.42 | 25.82 | 24.31 | 24.86 | 2,673,272 | -0.51(-2.02%) |
Aug 16, 2016 | 26.88 | 27.02 | 24.39 | 25.37 | 3,113,452 | -1.32(-4.94%) |
Aug 15, 2016 | 25.88 | 27.03 | 25.79 | 26.69 | 1,701,153 | +0.70(+2.69%) |
Aug 12, 2016 | 26.02 | 26.55 | 25.79 | 25.99 | 1,740,290 | +0.02(+0.07%) |
Aug 11, 2016 | 25.09 | 26.10 | 25.04 | 25.98 | 1,106,305 | +0.86(+3.43%) |
Aug 10, 2016 | 24.90 | 25.37 | 24.81 | 25.11 | 884,093 | +0.30(+1.23%) |
Aug 09, 2016 | 25.19 | 25.27 | 24.81 | 24.81 | 1,253,210 | -0.08(-0.31%) |
Aug 08, 2016 | 24.57 | 25.39 | 24.53 | 24.88 | 1,221,103 | +0.33(+1.34%) |
Aug 05, 2016 | 24.27 | 24.64 | 24.27 | 24.56 | 1,089,784 | +0.40(+1.66%) |
Aug 04, 2016 | 24.33 | 24.69 | 24.09 | 24.16 | 1,061,237 | +0.09(+0.37%) |
Aug 03, 2016 | 23.85 | 24.11 | 23.34 | 24.07 | 463,041 | +0.20(+0.86%) |
Aug 02, 2016 | 23.93 | 24.27 | 23.76 | 23.86 | 521,462 | -0.04(-0.19%) |
Aug 01, 2016 | 24.07 | 24.87 | 23.71 | 23.91 | 751,364 | +0.04(+0.15%) |
Jul 29, 2016 | 23.61 | 23.93 | 23.56 | 23.87 | 554,259 | +0.24(+1.02%) |
Jul 28, 2016 | 23.78 | 23.85 | 23.57 | 23.63 | 513,833 | -0.14(-0.60%) |
Jul 27, 2016 | 23.97 | 24.09 | 23.61 | 23.77 | 359,761 | -0.27(-1.11%) |
Jul 26, 2016 | 23.77 | 24.09 | 23.70 | 24.04 | 396,899 | +0.32(+1.35%) |
Jul 25, 2016 | 23.74 | 23.95 | 23.57 | 23.72 | 528,762 | +0.09(+0.38%) |
Jul 22, 2016 | 23.64 | 23.64 | 23.39 | 23.63 | 673,743 | -0.02(-0.08%) |
Jul 21, 2016 | 23.99 | 24.11 | 23.63 | 23.65 | 787,605 | -0.45(-1.88%) |
Jul 20, 2016 | 24.07 | 24.30 | 24.00 | 24.10 | 502,087 | -0.15(-0.62%) |
Jul 19, 2016 | 24.43 | 24.52 | 24.17 | 24.25 | 443,870 | -0.36(-1.44%) |
Jul 18, 2016 | 24.62 | 24.86 | 24.48 | 24.61 | 783,420 | +0.09(+0.36%) |
Jul 15, 2016 | 24.26 | 24.68 | 24.17 | 24.52 | 1,094,956 | +0.17(+0.69%) |
Jul 14, 2016 | 24.23 | 24.50 | 24.21 | 24.35 | 991,432 | +0.12(+0.51%) |
Jul 13, 2016 | 24.31 | 24.39 | 24.08 | 24.23 | 596,594 | +0.04(+0.18%) |
Jul 12, 2016 | 24.00 | 24.25 | 23.94 | 24.18 | 907,119 | +0.12(+0.48%) |
Jul 11, 2016 | 23.94 | 24.21 | 23.92 | 24.07 | 535,301 | -0.04(-0.18%) |
Jul 08, 2016 | 23.58 | 24.23 | 23.49 | 24.11 | 1,122,268 | +0.62(+2.65%) |
Jul 07, 2016 | 23.44 | 23.54 | 23.17 | 23.49 | 833,979 | +0.21(+0.92%) |
Jul 06, 2016 | 23.26 | 23.38 | 22.93 | 23.28 | 1,269,750 | +0.02(+0.08%) |
Jul 05, 2016 | 23.05 | 23.67 | 22.86 | 23.26 | 728,051 | -0.04(-0.15%) |