Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 17.77 | 17.79 | 17.61 | 17.66 | 5,660,025 | +0.01(+0.07%) |
Aug 30, 2016 | 17.77 | 17.81 | 17.59 | 17.65 | 6,912,235 | -0.24(-1.32%) |
Aug 29, 2016 | 17.83 | 17.93 | 17.81 | 17.88 | 2,346,571 | +0.03(+0.16%) |
Aug 26, 2016 | 17.97 | 18.14 | 17.77 | 17.85 | 6,015,048 | -0.06(-0.35%) |
Aug 25, 2016 | 18.05 | 18.05 | 17.90 | 17.92 | 3,825,931 | -0.16(-0.89%) |
Aug 24, 2016 | 18.09 | 18.14 | 18.04 | 18.08 | 5,357,344 | -0.01(-0.03%) |
Aug 23, 2016 | 18.21 | 18.24 | 18.07 | 18.08 | 4,273,432 | +0.05(+0.26%) |
Aug 22, 2016 | 17.97 | 18.05 | 17.92 | 18.04 | 5,297,939 | +0.00(+0.00%) |
Aug 19, 2016 | 18.01 | 18.07 | 17.90 | 18.04 | 5,878,076 | -0.21(-1.17%) |
Aug 18, 2016 | 18.07 | 18.26 | 18.05 | 18.25 | 4,902,285 | +0.19(+1.05%) |
Aug 17, 2016 | 18.10 | 18.11 | 17.91 | 18.06 | 3,921,292 | +0.08(+0.45%) |
Aug 16, 2016 | 17.97 | 18.07 | 17.94 | 17.98 | 6,358,664 | -0.07(-0.41%) |
Aug 15, 2016 | 17.99 | 18.11 | 17.97 | 18.05 | 7,376,235 | +0.07(+0.42%) |
Aug 12, 2016 | 18.08 | 18.13 | 17.97 | 17.98 | 3,530,804 | -0.01(-0.06%) |
Aug 11, 2016 | 17.80 | 18.05 | 17.77 | 17.99 | 5,890,038 | +0.27(+1.53%) |
Aug 10, 2016 | 17.72 | 17.77 | 17.65 | 17.72 | 5,797,785 | -0.06(-0.36%) |
Aug 09, 2016 | 17.64 | 17.83 | 17.62 | 17.78 | 6,150,589 | -0.03(-0.16%) |
Aug 08, 2016 | 17.69 | 17.87 | 17.68 | 17.81 | 8,485,125 | -0.12(-0.64%) |
Aug 05, 2016 | 17.83 | 17.96 | 17.80 | 17.93 | 5,719,737 | +0.04(+0.23%) |
Aug 04, 2016 | 17.83 | 17.93 | 17.74 | 17.89 | 7,868,594 | -0.08(-0.45%) |
Aug 03, 2016 | 17.67 | 17.98 | 17.66 | 17.97 | 10,930,682 | +0.24(+1.33%) |
Aug 02, 2016 | 17.69 | 17.75 | 17.61 | 17.73 | 6,471,250 | +0.02(+0.10%) |
Aug 01, 2016 | 17.70 | 17.88 | 17.67 | 17.71 | 4,460,173 | -0.09(-0.49%) |
Jul 29, 2016 | 17.67 | 17.88 | 17.59 | 17.80 | 4,614,649 | +0.06(+0.36%) |
Jul 28, 2016 | 17.78 | 17.79 | 17.65 | 17.74 | 6,852,948 | -0.19(-1.06%) |
Jul 27, 2016 | 17.97 | 18.02 | 17.76 | 17.93 | 5,278,798 | +0.04(+0.23%) |
Jul 26, 2016 | 17.96 | 18.03 | 17.80 | 17.89 | 4,840,660 | -0.16(-0.89%) |
Jul 25, 2016 | 17.97 | 18.11 | 17.94 | 18.05 | 6,525,934 | -0.01(-0.03%) |
Jul 22, 2016 | 18.01 | 18.12 | 17.99 | 18.05 | 12,184,433 | +0.71(+4.09%) |
Jul 21, 2016 | 17.26 | 17.46 | 17.23 | 17.35 | 6,239,412 | -0.03(-0.20%) |
Jul 20, 2016 | 17.33 | 17.42 | 17.26 | 17.38 | 5,102,262 | +0.12(+0.70%) |
Jul 19, 2016 | 17.35 | 17.40 | 17.21 | 17.26 | 9,848,588 | -0.31(-1.74%) |
Jul 18, 2016 | 17.52 | 17.62 | 17.43 | 17.56 | 9,131,340 | -0.09(-0.52%) |
Jul 15, 2016 | 17.62 | 17.69 | 17.54 | 17.66 | 7,268,844 | -0.03(-0.20%) |
Jul 14, 2016 | 17.78 | 17.80 | 17.61 | 17.69 | 8,061,849 | +0.06(+0.36%) |
Jul 13, 2016 | 17.65 | 17.86 | 17.63 | 17.63 | 10,166,643 | -0.17(-0.97%) |
Jul 12, 2016 | 17.50 | 17.86 | 17.43 | 17.80 | 18,148,074 | +0.25(+1.44%) |
Jul 11, 2016 | 17.36 | 17.62 | 17.33 | 17.55 | 9,465,689 | +0.28(+1.63%) |
Jul 08, 2016 | 17.34 | 17.06 | 17.06 | 17.27 | 6,316,607 | +0.21(+1.22%) |
Jul 07, 2016 | 17.29 | 17.30 | 16.98 | 17.06 | 6,777,040 | -0.36(-2.05%) |
Jul 05, 2016 | 17.36 | 17.52 | 17.35 | 17.41 | 7,679,978 | -0.36(-2.01%) |
Jul 01, 2016 | 17.72 | 17.77 | 17.77 | 17.77 | 5,803,864 | -0.02(-0.13%) |
Jun 30, 2016 | 17.35 | 17.80 | 17.31 | 17.80 | 10,905,773 | +0.44(+2.56%) |
Jun 29, 2016 | 17.48 | 17.57 | 17.31 | 17.35 | 15,550,413 | +0.27(+1.55%) |
Jun 28, 2016 | 17.14 | 17.14 | 16.88 | 17.09 | 17,598,334 | +0.78(+4.77%) |
Jun 27, 2016 | 16.48 | 16.59 | 16.08 | 16.31 | 31,958,836 | -1.07(-6.16%) |
Jun 24, 2016 | 17.15 | 17.73 | 17.14 | 17.38 | 29,207,428 | -1.32(-7.08%) |
Jun 23, 2016 | 18.81 | 18.83 | 18.52 | 18.71 | 10,727,444 | +0.26(+1.41%) |
Jun 22, 2016 | 18.47 | 18.70 | 18.43 | 18.45 | 8,690,896 | +0.10(+0.57%) |
Jun 21, 2016 | 18.30 | 18.47 | 18.22 | 18.34 | 7,789,982 | -0.02(-0.09%) |
Jun 20, 2016 | 18.58 | 18.63 | 18.34 | 18.36 | 11,774,540 | +0.55(+3.11%) |
Jun 17, 2016 | 17.69 | 17.82 | 17.55 | 17.81 | 10,313,726 | +0.25(+1.41%) |
Jun 16, 2016 | 17.24 | 17.58 | 17.06 | 17.56 | 11,861,750 | +0.07(+0.40%) |
Jun 15, 2016 | 17.59 | 17.70 | 17.45 | 17.49 | 8,468,507 | +0.02(+0.13%) |
Jun 14, 2016 | 17.49 | 17.55 | 17.27 | 17.47 | 14,727,069 | -0.18(-1.04%) |
Jun 13, 2016 | 17.58 | 17.72 | 17.57 | 17.65 | 14,005,968 | -0.31(-1.70%) |
Jun 10, 2016 | 17.97 | 18.07 | 17.86 | 17.96 | 10,940,724 | -0.60(-3.23%) |
Jun 09, 2016 | 18.73 | 18.78 | 18.51 | 18.56 | 7,680,787 | -0.43(-2.25%) |
Jun 08, 2016 | 18.98 | 19.04 | 18.92 | 18.98 | 5,353,688 | -0.12(-0.62%) |
Jun 07, 2016 | 19.02 | 19.15 | 19.01 | 19.10 | 5,479,655 | +0.09(+0.49%) |
Jun 06, 2016 | 18.88 | 19.07 | 18.87 | 19.01 | 5,828,555 | +0.11(+0.58%) |
Jun 03, 2016 | 18.84 | 18.91 | 18.69 | 18.90 | 3,698,314 | +0.02(+0.09%) |
Jun 02, 2016 | 18.75 | 18.89 | 18.73 | 18.88 | 5,641,766 | +0.05(+0.27%) |
Jun 01, 2016 | 18.62 | 18.85 | 18.61 | 18.83 | 5,096,618 | -0.16(-0.85%) |
May 31, 2016 | 19.27 | 19.31 | 18.92 | 18.99 | 5,909,312 | -0.39(-2.02%) |
May 27, 2016 | 19.18 | 19.39 | 19.39 | 19.39 | 6,519,583 | +0.11(+0.58%) |
May 26, 2016 | 19.20 | 19.38 | 19.16 | 19.27 | 6,076,934 | +0.17(+0.88%) |
May 25, 2016 | 19.03 | 19.17 | 19.01 | 19.11 | 5,410,271 | +0.25(+1.30%) |
May 24, 2016 | 18.69 | 18.87 | 18.68 | 18.86 | 4,242,559 | +0.35(+1.87%) |
May 23, 2016 | 18.58 | 18.62 | 18.49 | 18.51 | 6,046,810 | -0.30(-1.60%) |
May 20, 2016 | 18.83 | 18.96 | 18.80 | 18.82 | 6,886,231 | +0.02(+0.12%) |
May 19, 2016 | 18.89 | 18.91 | 18.62 | 18.79 | 6,516,314 | -0.28(-1.46%) |
May 18, 2016 | 18.95 | 19.26 | 18.91 | 19.07 | 13,311,578 | +0.31(+1.64%) |
May 17, 2016 | 18.70 | 18.87 | 18.57 | 18.77 | 14,297,962 | +0.47(+2.57%) |
May 16, 2016 | 18.15 | 18.32 | 18.15 | 18.30 | 5,531,258 | +0.12(+0.65%) |
May 13, 2016 | 18.13 | 18.31 | 18.13 | 18.18 | 5,327,784 | -0.17(-0.94%) |
May 12, 2016 | 18.46 | 18.50 | 18.26 | 18.35 | 4,723,889 | +0.18(+0.98%) |
May 11, 2016 | 18.23 | 18.32 | 18.16 | 18.17 | 4,354,755 | -0.04(-0.25%) |
May 10, 2016 | 17.99 | 18.24 | 17.97 | 18.22 | 3,153,058 | +0.29(+1.62%) |
May 09, 2016 | 18.00 | 18.01 | 17.85 | 17.93 | 3,429,752 | -0.09(-0.50%) |
May 06, 2016 | 17.86 | 18.02 | 17.77 | 18.02 | 3,392,735 | -0.01(-0.03%) |
May 05, 2016 | 17.94 | 18.13 | 17.89 | 18.02 | 5,905,130 | +0.07(+0.37%) |
May 04, 2016 | 17.90 | 18.00 | 17.84 | 17.95 | 8,043,050 | -0.29(-1.59%) |
May 03, 2016 | 18.41 | 18.43 | 18.18 | 18.25 | 4,400,480 | -0.20(-1.09%) |
May 02, 2016 | 18.31 | 18.45 | 18.31 | 18.45 | 4,524,626 | +0.15(+0.82%) |
Apr 29, 2016 | 18.22 | 18.35 | 18.18 | 18.30 | 8,330,173 | -0.13(-0.73%) |
Apr 28, 2016 | 18.37 | 18.58 | 18.36 | 18.43 | 9,314,771 | -0.16(-0.87%) |
Apr 27, 2016 | 18.47 | 18.65 | 18.38 | 18.59 | 6,552,506 | -0.07(-0.39%) |
Apr 26, 2016 | 18.64 | 18.74 | 18.58 | 18.66 | 4,896,373 | +0.01(+0.06%) |
Apr 25, 2016 | 18.47 | 18.67 | 18.40 | 18.65 | 3,778,668 | +0.04(+0.21%) |
Apr 22, 2016 | 18.42 | 18.61 | 18.40 | 18.61 | 6,301,130 | -0.06(-0.33%) |
Apr 21, 2016 | 18.85 | 18.85 | 18.60 | 18.68 | 5,475,353 | -0.13(-0.71%) |
Apr 20, 2016 | 18.80 | 18.92 | 18.78 | 18.81 | 6,222,389 | -0.09(-0.47%) |
Apr 19, 2016 | 18.74 | 18.92 | 18.66 | 18.90 | 6,114,387 | +0.51(+2.80%) |
Apr 18, 2016 | 18.17 | 18.39 | 18.17 | 18.39 | 5,364,670 | +0.04(+0.21%) |
Apr 15, 2016 | 18.23 | 18.41 | 18.21 | 18.35 | 4,781,637 | +0.27(+1.48%) |
Apr 14, 2016 | 17.99 | 18.13 | 17.95 | 18.08 | 3,539,096 | -0.06(-0.34%) |
Apr 13, 2016 | 18.16 | 18.21 | 18.07 | 18.14 | 3,928,733 | -0.10(-0.55%) |
Apr 12, 2016 | 18.09 | 18.28 | 17.97 | 18.24 | 4,431,260 | +0.25(+1.37%) |
Apr 11, 2016 | 18.16 | 18.19 | 17.99 | 17.99 | 6,617,442 | -0.01(-0.06%) |
Apr 08, 2016 | 17.93 | 18.17 | 17.92 | 18.01 | 9,492,184 | +0.30(+1.70%) |
Apr 07, 2016 | 17.54 | 17.71 | 17.50 | 17.70 | 12,562,575 | +0.19(+1.08%) |
Apr 06, 2016 | 17.26 | 17.53 | 17.22 | 17.51 | 5,577,743 | +0.38(+2.22%) |
Apr 05, 2016 | 17.43 | 17.47 | 17.05 | 17.13 | 9,264,698 | -0.60(-3.40%) |
Apr 04, 2016 | 17.68 | 17.80 | 17.61 | 17.74 | 7,459,532 | +0.01(+0.03%) |
Apr 01, 2016 | 17.50 | 17.79 | 17.45 | 17.73 | 6,694,631 | -0.18(-1.00%) |
Mar 31, 2016 | 17.90 | 18.00 | 17.84 | 17.91 | 5,001,987 | -0.03(-0.16%) |
Mar 30, 2016 | 17.99 | 18.11 | 17.93 | 17.94 | 5,758,886 | +0.18(+1.01%) |
Mar 29, 2016 | 17.47 | 17.82 | 17.39 | 17.76 | 5,680,315 | +0.19(+1.08%) |
Mar 28, 2016 | 17.64 | 17.64 | 17.46 | 17.57 | 2,470,101 | +0.08(+0.45%) |
Mar 24, 2016 | 17.32 | 17.49 | 17.49 | 17.49 | 3,278,312 | +0.02(+0.13%) |
Mar 23, 2016 | 17.49 | 17.52 | 17.44 | 17.47 | 3,494,944 | +0.01(+0.06%) |
Mar 22, 2016 | 17.26 | 17.50 | 17.26 | 17.46 | 5,250,454 | -0.11(-0.64%) |
Mar 21, 2016 | 17.46 | 17.65 | 17.45 | 17.57 | 5,148,898 | -0.07(-0.38%) |
Mar 18, 2016 | 17.89 | 17.89 | 17.62 | 17.64 | 4,456,597 | -0.22(-1.22%) |
Mar 17, 2016 | 17.73 | 17.90 | 17.61 | 17.85 | 4,427,753 | +0.23(+1.33%) |
Mar 16, 2016 | 17.39 | 17.64 | 17.36 | 17.62 | 4,177,023 | +0.14(+0.80%) |
Mar 15, 2016 | 17.52 | 17.54 | 17.43 | 17.48 | 6,121,533 | -0.16(-0.89%) |
Mar 14, 2016 | 17.65 | 17.71 | 17.61 | 17.64 | 6,427,017 | +0.04(+0.25%) |
Mar 11, 2016 | 17.36 | 17.60 | 17.35 | 17.59 | 4,406,898 | +0.51(+2.98%) |
Mar 10, 2016 | 17.22 | 17.35 | 16.93 | 17.08 | 4,463,161 | -0.10(-0.57%) |
Mar 09, 2016 | 17.27 | 17.33 | 17.14 | 17.18 | 4,313,493 | -0.13(-0.73%) |
Mar 08, 2016 | 17.37 | 17.42 | 17.25 | 17.31 | 3,453,045 | -0.09(-0.51%) |
Mar 07, 2016 | 17.21 | 17.49 | 17.15 | 17.40 | 4,447,136 | -0.25(-1.39%) |
Mar 04, 2016 | 17.70 | 17.73 | 17.57 | 17.64 | 3,813,386 | +0.03(+0.19%) |
Mar 03, 2016 | 17.51 | 17.64 | 17.44 | 17.61 | 3,758,073 | +0.09(+0.51%) |
Mar 02, 2016 | 17.36 | 17.53 | 17.29 | 17.52 | 3,871,007 | +0.00(+0.00%) |
Mar 01, 2016 | 17.26 | 17.52 | 17.21 | 17.52 | 4,238,684 | +0.53(+3.12%) |
Feb 29, 2016 | 16.92 | 17.18 | 16.90 | 16.99 | 4,303,519 | +0.00(+0.00%) |
Feb 26, 2016 | 17.01 | 17.07 | 16.93 | 16.99 | 4,224,217 | -0.15(-0.90%) |
Feb 25, 2016 | 16.96 | 17.21 | 16.81 | 17.14 | 6,066,958 | +0.44(+2.63%) |
Feb 24, 2016 | 16.59 | 16.76 | 16.46 | 16.70 | 9,392,795 | -0.08(-0.47%) |
Feb 23, 2016 | 16.94 | 16.99 | 16.75 | 16.78 | 5,245,828 | -0.35(-2.02%) |
Feb 22, 2016 | 17.02 | 17.15 | 17.01 | 17.13 | 5,679,567 | +0.04(+0.26%) |
Feb 19, 2016 | 17.03 | 17.18 | 16.94 | 17.08 | 4,816,210 | -0.22(-1.26%) |
Feb 18, 2016 | 17.37 | 17.41 | 17.28 | 17.30 | 6,303,907 | -0.07(-0.42%) |
Feb 17, 2016 | 17.32 | 17.50 | 17.27 | 17.37 | 7,719,349 | +0.46(+2.74%) |
Feb 16, 2016 | 16.74 | 17.00 | 16.71 | 16.91 | 7,225,750 | +0.20(+1.20%) |
Feb 12, 2016 | 16.50 | 16.71 | 16.71 | 16.71 | 5,576,889 | +0.35(+2.15%) |
Feb 11, 2016 | 16.39 | 16.49 | 16.22 | 16.36 | 8,598,488 | -0.05(-0.31%) |
Feb 10, 2016 | 16.38 | 16.56 | 16.30 | 16.41 | 7,785,595 | +0.07(+0.41%) |
Feb 09, 2016 | 16.16 | 16.44 | 16.15 | 16.34 | 7,593,476 | +0.03(+0.17%) |
Feb 08, 2016 | 16.46 | 16.47 | 16.11 | 16.31 | 9,067,738 | -0.54(-3.18%) |
Feb 05, 2016 | 17.13 | 17.16 | 16.75 | 16.85 | 9,883,207 | -0.42(-2.43%) |
Feb 04, 2016 | 17.20 | 17.35 | 17.08 | 17.27 | 12,638,627 | -0.38(-2.15%) |
Feb 03, 2016 | 17.60 | 17.74 | 17.31 | 17.65 | 9,286,184 | -0.18(-0.99%) |
Feb 02, 2016 | 18.03 | 18.03 | 17.75 | 17.82 | 6,792,350 | -0.46(-2.52%) |
Feb 01, 2016 | 17.84 | 18.41 | 17.83 | 18.28 | 5,979,229 | +0.29(+1.61%) |
Jan 29, 2016 | 17.58 | 18.02 | 17.57 | 17.99 | 7,043,508 | +0.53(+3.04%) |
Jan 28, 2016 | 17.49 | 17.57 | 17.23 | 17.46 | 8,269,647 | -0.20(-1.11%) |
Jan 27, 2016 | 17.66 | 17.92 | 17.54 | 17.66 | 6,133,338 | -0.03(-0.16%) |
Jan 26, 2016 | 17.41 | 18.03 | 17.39 | 17.69 | 7,984,923 | +0.37(+2.13%) |
Jan 25, 2016 | 17.44 | 17.52 | 17.29 | 17.32 | 6,025,492 | -0.33(-1.87%) |
Jan 22, 2016 | 17.44 | 17.72 | 17.40 | 17.65 | 6,975,746 | +0.65(+3.81%) |
Jan 21, 2016 | 16.70 | 17.15 | 16.56 | 17.00 | 6,322,439 | +0.21(+1.23%) |
Jan 20, 2016 | 16.87 | 16.92 | 16.39 | 16.79 | 9,221,623 | -0.36(-2.09%) |
Jan 19, 2016 | 17.16 | 17.24 | 17.04 | 17.15 | 9,279,001 | -0.06(-0.32%) |
Jan 15, 2016 | 17.20 | 17.21 | 17.21 | 17.21 | 7,202,982 | -0.61(-3.42%) |
Jan 14, 2016 | 17.68 | 17.93 | 17.51 | 17.82 | 6,090,491 | +0.21(+1.17%) |
Jan 13, 2016 | 18.00 | 18.04 | 17.59 | 17.61 | 7,477,351 | -0.36(-1.99%) |
Jan 12, 2016 | 17.92 | 18.00 | 17.73 | 17.97 | 7,104,782 | +0.00(+0.00%) |
Jan 11, 2016 | 18.19 | 18.20 | 17.82 | 17.97 | 11,018,573 | -0.22(-1.20%) |
Jan 08, 2016 | 18.30 | 18.51 | 18.11 | 18.18 | 15,628,887 | +0.51(+2.88%) |
Jan 07, 2016 | 17.61 | 17.85 | 17.58 | 17.68 | 8,691,383 | -0.17(-0.94%) |
Jan 06, 2016 | 17.90 | 17.93 | 17.74 | 17.84 | 4,711,885 | -0.17(-0.95%) |
Jan 05, 2016 | 18.07 | 18.07 | 17.89 | 18.01 | 5,114,284 | +0.03(+0.14%) |
Jan 04, 2016 | 17.95 | 18.00 | 17.65 | 17.99 | 8,222,505 | -0.04(-0.22%) |
Dec 31, 2015 | 18.34 | 18.03 | 18.03 | 18.03 | 5,403,131 | +0.08(+0.44%) |
Dec 30, 2015 | 17.98 | 18.06 | 17.92 | 17.95 | 3,978,465 | -0.16(-0.86%) |
Dec 29, 2015 | 17.95 | 18.13 | 17.91 | 18.11 | 4,577,389 | +0.27(+1.50%) |
Dec 28, 2015 | 17.82 | 17.88 | 17.77 | 17.84 | 4,012,765 | -0.08(-0.44%) |
Dec 24, 2015 | 17.97 | 17.92 | 17.92 | 17.92 | 1,846,377 | -0.03(-0.19%) |
Dec 23, 2015 | 17.83 | 17.97 | 17.83 | 17.95 | 6,859,432 | +0.40(+2.26%) |
Dec 22, 2015 | 17.55 | 17.59 | 17.42 | 17.55 | 4,290,291 | +0.04(+0.24%) |
Dec 21, 2015 | 17.67 | 17.69 | 17.41 | 17.51 | 5,003,095 | +0.06(+0.37%) |
Dec 18, 2015 | 17.71 | 17.74 | 17.44 | 17.45 | 7,014,068 | -0.33(-1.84%) |
Dec 17, 2015 | 18.06 | 18.07 | 17.74 | 17.77 | 6,898,022 | -0.28(-1.56%) |
Dec 16, 2015 | 18.02 | 18.07 | 17.70 | 18.06 | 6,353,636 | +0.47(+2.67%) |
Dec 15, 2015 | 17.68 | 17.75 | 17.56 | 17.59 | 6,707,270 | +0.15(+0.87%) |
Dec 14, 2015 | 17.63 | 17.66 | 17.22 | 17.44 | 7,016,494 | -0.17(-0.97%) |
Dec 11, 2015 | 17.79 | 17.82 | 17.58 | 17.61 | 6,275,945 | -0.33(-1.82%) |
Dec 10, 2015 | 18.09 | 18.12 | 17.92 | 17.93 | 5,768,662 | -0.19(-1.05%) |
Dec 09, 2015 | 18.30 | 18.39 | 17.98 | 18.12 | 6,586,382 | -0.07(-0.37%) |
Dec 08, 2015 | 18.13 | 18.30 | 18.08 | 18.19 | 11,322,762 | -0.37(-2.02%) |
Dec 07, 2015 | 18.39 | 18.59 | 18.30 | 18.56 | 11,017,217 | +0.19(+1.03%) |
Dec 04, 2015 | 18.21 | 18.40 | 18.13 | 18.37 | 8,461,202 | +0.13(+0.74%) |
Dec 03, 2015 | 18.49 | 18.51 | 18.14 | 18.24 | 7,717,089 | -0.18(-0.97%) |
Dec 02, 2015 | 18.59 | 18.61 | 18.39 | 18.42 | 5,385,008 | -0.29(-1.52%) |
Dec 01, 2015 | 18.81 | 18.83 | 18.61 | 18.70 | 4,636,708 | -0.05(-0.27%) |
Nov 30, 2015 | 18.88 | 18.96 | 18.73 | 18.75 | 6,011,874 | -0.14(-0.74%) |
Nov 27, 2015 | 19.00 | 19.00 | 18.87 | 18.89 | 3,017,894 | +0.07(+0.36%) |
Nov 25, 2015 | 18.81 | 18.83 | 18.83 | 18.83 | 6,127,510 | +0.37(+2.00%) |
Nov 24, 2015 | 18.40 | 18.50 | 18.39 | 18.46 | 4,743,648 | -0.18(-0.96%) |
Nov 23, 2015 | 18.82 | 18.95 | 18.58 | 18.64 | 5,313,873 | -0.26(-1.39%) |
Nov 20, 2015 | 19.12 | 19.12 | 18.86 | 18.90 | 5,483,937 | +0.06(+0.33%) |
Nov 19, 2015 | 18.98 | 19.02 | 18.78 | 18.84 | 9,436,806 | +0.07(+0.39%) |
Nov 18, 2015 | 18.68 | 18.78 | 18.63 | 18.77 | 6,606,405 | +0.02(+0.11%) |
Nov 17, 2015 | 18.78 | 18.85 | 18.66 | 18.74 | 6,239,801 | +0.15(+0.81%) |
Nov 16, 2015 | 18.35 | 18.61 | 18.33 | 18.59 | 5,065,691 | +0.26(+1.44%) |
Nov 13, 2015 | 18.41 | 18.48 | 18.28 | 18.33 | 3,690,745 | -0.15(-0.80%) |
Nov 12, 2015 | 18.65 | 18.68 | 18.46 | 18.48 | 5,784,696 | -0.46(-2.44%) |
Nov 11, 2015 | 18.70 | 19.07 | 18.69 | 18.94 | 7,827,526 | +0.40(+2.17%) |
Nov 10, 2015 | 18.59 | 18.68 | 18.42 | 18.54 | 12,169,985 | +0.76(+4.27%) |
Nov 09, 2015 | 17.96 | 17.99 | 17.71 | 17.78 | 4,332,483 | -0.19(-1.07%) |
Nov 06, 2015 | 17.95 | 18.05 | 17.82 | 17.97 | 5,303,450 | -0.22(-1.21%) |
Nov 05, 2015 | 18.24 | 18.31 | 18.11 | 18.19 | 4,656,879 | -0.17(-0.90%) |
Nov 04, 2015 | 18.49 | 18.50 | 18.23 | 18.36 | 5,127,311 | +0.08(+0.42%) |
Nov 03, 2015 | 18.04 | 18.40 | 18.03 | 18.28 | 7,576,030 | +0.01(+0.03%) |
Nov 02, 2015 | 18.18 | 18.29 | 18.15 | 18.27 | 4,977,344 | +0.13(+0.73%) |
Oct 30, 2015 | 17.97 | 18.25 | 17.97 | 18.14 | 4,286,755 | -0.02(-0.09%) |
Oct 29, 2015 | 18.20 | 18.26 | 18.09 | 18.16 | 4,106,049 | -0.22(-1.20%) |
Oct 28, 2015 | 18.21 | 18.43 | 18.17 | 18.38 | 4,758,752 | +0.24(+1.33%) |
Oct 27, 2015 | 18.16 | 18.18 | 18.03 | 18.14 | 4,729,997 | -0.17(-0.93%) |
Oct 26, 2015 | 18.36 | 18.38 | 18.26 | 18.31 | 3,151,921 | -0.06(-0.33%) |
Oct 23, 2015 | 18.45 | 18.45 | 18.31 | 18.37 | 5,353,019 | +0.09(+0.51%) |
Oct 22, 2015 | 18.20 | 18.38 | 18.11 | 18.27 | 8,504,396 | +0.70(+4.01%) |
Oct 21, 2015 | 17.71 | 17.79 | 17.55 | 17.57 | 4,203,484 | -0.15(-0.84%) |
Oct 20, 2015 | 17.73 | 17.77 | 17.68 | 17.72 | 5,041,613 | +0.03(+0.19%) |
Oct 19, 2015 | 17.81 | 17.81 | 17.64 | 17.69 | 4,140,582 | -0.06(-0.31%) |
Oct 16, 2015 | 17.77 | 17.80 | 17.69 | 17.74 | 7,326,410 | +0.12(+0.66%) |
Oct 15, 2015 | 17.54 | 17.72 | 17.51 | 17.62 | 8,009,135 | +0.15(+0.85%) |
Oct 14, 2015 | 17.51 | 17.53 | 17.30 | 17.48 | 10,708,840 | -0.02(-0.09%) |
Oct 13, 2015 | 17.49 | 17.70 | 17.47 | 17.49 | 5,280,677 | -0.29(-1.61%) |
Oct 12, 2015 | 17.78 | 17.82 | 17.72 | 17.78 | 3,010,788 | -0.01(-0.03%) |
Oct 09, 2015 | 17.88 | 17.97 | 17.75 | 17.78 | 4,811,199 | -0.05(-0.28%) |
Oct 08, 2015 | 17.53 | 17.85 | 17.50 | 17.83 | 8,248,924 | +0.18(+1.00%) |
Oct 07, 2015 | 17.72 | 17.84 | 17.56 | 17.66 | 10,733,028 | -0.17(-0.93%) |
Oct 06, 2015 | 17.83 | 17.88 | 17.77 | 17.82 | 5,961,570 | +0.01(+0.03%) |
Oct 05, 2015 | 17.74 | 17.87 | 17.71 | 17.82 | 6,179,855 | +0.27(+1.54%) |
Oct 02, 2015 | 16.89 | 17.56 | 16.83 | 17.55 | 10,236,417 | +0.49(+2.87%) |
Oct 01, 2015 | 17.12 | 17.24 | 16.90 | 17.06 | 10,663,196 | -0.41(-2.33%) |
Sep 30, 2015 | 17.29 | 17.48 | 17.21 | 17.47 | 28,706,062 | +0.46(+2.72%) |
Sep 29, 2015 | 17.28 | 17.29 | 16.91 | 17.00 | 24,379,434 | -0.12(-0.71%) |
Sep 28, 2015 | 17.51 | 17.56 | 17.10 | 17.12 | 15,064,911 | -0.94(-5.18%) |
Sep 25, 2015 | 18.31 | 18.31 | 17.95 | 18.06 | 11,792,839 | +0.05(+0.31%) |
Sep 24, 2015 | 17.87 | 18.09 | 17.76 | 18.00 | 7,531,400 | -0.16(-0.88%) |
Sep 23, 2015 | 18.26 | 18.32 | 18.11 | 18.16 | 7,753,723 | +0.03(+0.15%) |
Sep 22, 2015 | 18.13 | 18.20 | 17.97 | 18.14 | 7,327,626 | -0.45(-2.40%) |
Sep 21, 2015 | 18.63 | 18.66 | 18.43 | 18.58 | 4,496,751 | +0.06(+0.30%) |
Sep 18, 2015 | 18.51 | 18.71 | 18.47 | 18.53 | 7,728,460 | -0.10(-0.53%) |
Sep 17, 2015 | 18.55 | 18.80 | 18.48 | 18.63 | 7,642,175 | -0.19(-1.02%) |
Sep 16, 2015 | 18.75 | 18.84 | 18.71 | 18.82 | 5,273,106 | +0.25(+1.36%) |
Sep 15, 2015 | 18.42 | 18.64 | 18.41 | 18.57 | 12,820,574 | -0.30(-1.60%) |
Sep 14, 2015 | 18.82 | 18.94 | 18.73 | 18.87 | 5,261,773 | -0.22(-1.15%) |
Sep 11, 2015 | 18.92 | 19.11 | 18.90 | 19.09 | 7,293,849 | -0.29(-1.48%) |
Sep 10, 2015 | 19.35 | 19.47 | 19.28 | 19.37 | 6,718,929 | +0.19(+0.98%) |
Sep 09, 2015 | 19.61 | 19.62 | 19.15 | 19.19 | 5,615,526 | -0.14(-0.71%) |
Sep 08, 2015 | 19.42 | 19.45 | 19.14 | 19.33 | 5,379,036 | +0.68(+3.63%) |
Sep 04, 2015 | 18.75 | 18.65 | 18.65 | 18.65 | 5,510,672 | -0.29(-1.54%) |
Sep 03, 2015 | 18.99 | 19.11 | 18.90 | 18.94 | 6,009,877 | +0.04(+0.20%) |
Sep 02, 2015 | 18.90 | 18.91 | 18.61 | 18.90 | 7,390,965 | +0.38(+2.05%) |