Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 20.38 | 20.44 | 20.06 | 20.24 | 827,993 | -0.17(-0.83%) |
Sep 28, 2017 | 20.39 | 20.43 | 20.21 | 20.41 | 608,099 | +0.04(+0.21%) |
Sep 27, 2017 | 20.12 | 20.36 | 813,485 | -0.05(-0.25%) | ||
Sep 26, 2017 | 20.51 | 20.52 | 20.36 | 20.41 | 350,397 | -0.05(-0.25%) |
Sep 25, 2017 | 20.43 | 20.52 | 20.36 | 20.47 | 542,241 | +0.10(+0.50%) |
Sep 22, 2017 | 20.66 | 20.78 | 20.36 | 20.36 | 422,441 | -0.28(-1.35%) |
Sep 21, 2017 | 20.72 | 20.86 | 20.64 | 20.64 | 636,025 | -0.07(-0.35%) |
Sep 20, 2017 | 20.84 | 20.91 | 20.68 | 20.72 | 616,000 | -0.12(-0.56%) |
Sep 19, 2017 | 20.82 | 20.86 | 20.73 | 20.83 | 830,737 | +0.01(+0.07%) |
Sep 18, 2017 | 20.67 | 20.87 | 20.61 | 20.82 | 852,431 | +0.18(+0.85%) |
Sep 15, 2017 | 20.58 | 20.72 | 20.43 | 20.64 | 1,446,295 | +0.00(+0.00%) |
Sep 14, 2017 | 20.46 | 20.71 | 20.39 | 20.64 | 800,591 | +0.13(+0.64%) |
Sep 13, 2017 | 20.69 | 20.71 | 20.44 | 20.51 | 807,498 | -0.18(-0.85%) |
Sep 12, 2017 | 21.00 | 21.04 | 20.61 | 20.69 | 544,335 | -0.31(-1.47%) |
Sep 11, 2017 | 20.95 | 21.24 | 20.89 | 20.99 | 1,177,424 | +0.15(+0.70%) |
Sep 08, 2017 | 20.84 | 21.07 | 20.82 | 20.85 | 792,326 | +0.05(+0.25%) |
Sep 07, 2017 | 20.64 | 20.96 | 20.56 | 20.80 | 716,481 | +0.23(+1.14%) |
Sep 06, 2017 | 20.66 | 20.74 | 20.52 | 20.56 | 552,281 | -0.04(-0.18%) |
Sep 05, 2017 | 20.64 | 20.74 | 20.48 | 20.60 | 676,102 | +0.04(+0.18%) |
Sep 01, 2017 | 20.56 | 20.61 | 20.47 | 20.56 | 466,792 | +0.03(+0.14%) |
Aug 31, 2017 | 20.47 | 20.79 | 20.39 | 20.53 | 1,531,651 | +0.16(+0.79%) |
Aug 30, 2017 | 20.24 | 20.44 | 20.18 | 20.37 | 563,034 | +0.13(+0.65%) |
Aug 29, 2017 | 20.28 | 20.45 | 20.22 | 20.24 | 586,583 | -0.03(-0.15%) |
Aug 28, 2017 | 20.47 | 20.54 | 20.16 | 20.27 | 1,725,385 | -0.18(-0.86%) |
Aug 25, 2017 | 20.47 | 20.56 | 20.22 | 20.45 | 2,633,369 | +0.05(+0.25%) |
Aug 24, 2017 | 20.77 | 20.81 | 20.39 | 20.39 | 838,490 | -0.20(-0.99%) |
Aug 23, 2017 | 20.28 | 20.68 | 20.28 | 20.60 | 507,967 | +0.27(+1.33%) |
Aug 22, 2017 | 20.31 | 20.39 | 20.24 | 20.33 | 623,147 | +0.07(+0.32%) |
Aug 21, 2017 | 19.98 | 20.35 | 19.92 | 20.26 | 517,785 | +0.29(+1.46%) |
Aug 18, 2017 | 19.86 | 20.04 | 19.72 | 19.97 | 676,952 | -0.01(-0.04%) |
Aug 17, 2017 | 20.20 | 20.31 | 19.96 | 19.98 | 503,620 | -0.22(-1.09%) |
Aug 16, 2017 | 20.26 | 20.36 | 20.12 | 20.20 | 698,151 | +0.01(+0.04%) |
Aug 15, 2017 | 20.24 | 20.26 | 20.10 | 20.19 | 558,037 | -0.06(-0.29%) |
Aug 14, 2017 | 19.86 | 20.26 | 19.69 | 20.25 | 1,150,514 | +0.75(+3.82%) |
Aug 11, 2017 | 19.54 | 19.66 | 19.31 | 19.50 | 1,030,934 | -0.22(-1.11%) |
Aug 10, 2017 | 19.47 | 19.82 | 19.43 | 19.72 | 1,081,877 | +0.18(+0.90%) |
Aug 09, 2017 | 19.58 | 19.58 | 19.38 | 19.55 | 637,286 | +0.00(+0.00%) |
Aug 08, 2017 | 19.69 | 19.83 | 19.45 | 19.55 | 1,457,378 | -0.13(-0.67%) |
Aug 07, 2017 | 20.21 | 20.21 | 19.59 | 19.68 | 3,156,002 | -0.54(-2.67%) |
Aug 04, 2017 | 20.28 | 20.01 | 20.22 | 710,221 | +0.21(+1.06%) | |
Aug 03, 2017 | 19.96 | 20.21 | 19.90 | 20.01 | 990,028 | +0.08(+0.40%) |
Aug 02, 2017 | 20.20 | 20.20 | 19.66 | 19.93 | 1,087,359 | -0.16(-0.80%) |
Aug 01, 2017 | 20.05 | 20.19 | 19.91 | 20.09 | 763,903 | +0.15(+0.77%) |
Jul 31, 2017 | 20.02 | 20.02 | 19.82 | 19.93 | 726,732 | -0.04(-0.18%) |
Jul 28, 2017 | 19.98 | 20.09 | 19.93 | 19.97 | 512,633 | -0.01(-0.04%) |
Jul 27, 2017 | 20.17 | 20.20 | 19.98 | 19.98 | 589,875 | -0.18(-0.92%) |
Jul 26, 2017 | 20.14 | 20.25 | 20.04 | 20.16 | 595,934 | +0.07(+0.33%) |
Jul 25, 2017 | 20.28 | 20.33 | 20.07 | 20.10 | 466,628 | -0.14(-0.68%) |
Jul 24, 2017 | 20.06 | 20.28 | 19.91 | 20.23 | 852,013 | +0.17(+0.83%) |
Jul 21, 2017 | 20.47 | 20.49 | 19.94 | 20.07 | 604,257 | -0.21(-1.04%) |
Jul 20, 2017 | 20.47 | 20.47 | 20.23 | 20.28 | 353,552 | -0.17(-0.82%) |
Jul 19, 2017 | 20.25 | 20.59 | 20.22 | 20.45 | 950,899 | +0.20(+0.97%) |
Jul 18, 2017 | 19.89 | 20.36 | 19.89 | 20.25 | 808,382 | +0.36(+1.83%) |
Jul 17, 2017 | 19.83 | 19.95 | 19.70 | 19.89 | 757,102 | +0.05(+0.26%) |
Jul 14, 2017 | 19.80 | 19.95 | 19.80 | 19.83 | 738,447 | +0.13(+0.66%) |
Jul 13, 2017 | 19.88 | 19.93 | 19.62 | 19.70 | 957,406 | -0.13(-0.66%) |
Jul 12, 2017 | 19.80 | 19.99 | 19.72 | 19.83 | 796,777 | +0.18(+0.93%) |
Jul 11, 2017 | 19.64 | 19.66 | 19.38 | 19.65 | 575,818 | +0.02(+0.11%) |
Jul 10, 2017 | 19.76 | 19.81 | 19.58 | 19.63 | 764,810 | -0.13(-0.66%) |
Jul 07, 2017 | 19.52 | 19.77 | 19.46 | 19.76 | 533,260 | +0.27(+1.38%) |
Jul 06, 2017 | 19.66 | 19.70 | 19.47 | 19.49 | 821,645 | -0.26(-1.33%) |
Jul 05, 2017 | 20.03 | 20.03 | 19.70 | 19.75 | 599,444 | -0.28(-1.38%) |
Jul 03, 2017 | 20.09 | 20.11 | 19.85 | 20.03 | 447,027 | -0.04(-0.22%) |
Jun 30, 2017 | 19.91 | 20.14 | 19.90 | 20.07 | 1,319,895 | +0.25(+1.25%) |
Jun 29, 2017 | 19.70 | 19.89 | 19.61 | 19.83 | 1,133,354 | +0.05(+0.26%) |
Jun 28, 2017 | 19.67 | 19.93 | 19.64 | 19.78 | 868,032 | +0.19(+0.99%) |
Jun 27, 2017 | 19.81 | 19.85 | 19.56 | 19.58 | 748,908 | -0.26(-1.31%) |
Jun 26, 2017 | 19.89 | 19.92 | 19.63 | 19.84 | 1,593,675 | +0.11(+0.55%) |
Jun 23, 2017 | 20.04 | 20.33 | 19.73 | 19.73 | 5,471,384 | -0.21(-1.05%) |
Jun 22, 2017 | 19.89 | 20.05 | 19.86 | 19.94 | 827,879 | +0.05(+0.25%) |
Jun 21, 2017 | 20.07 | 20.15 | 19.79 | 19.89 | 659,338 | -0.12(-0.61%) |
Jun 20, 2017 | 20.04 | 20.13 | 19.82 | 20.02 | 1,135,714 | -0.05(-0.25%) |
Jun 19, 2017 | 20.15 | 20.19 | 19.94 | 20.07 | 1,205,552 | -0.13(-0.65%) |
Jun 16, 2017 | 20.26 | 20.38 | 20.08 | 20.20 | 2,143,607 | -0.12(-0.61%) |
Jun 15, 2017 | 20.18 | 20.41 | 20.16 | 20.32 | 954,227 | -0.07(-0.32%) |
Jun 14, 2017 | 20.60 | 20.70 | 20.19 | 20.39 | 1,562,710 | -0.04(-0.21%) |
Jun 13, 2017 | 20.41 | 20.62 | 20.31 | 20.43 | 954,020 | +0.02(+0.11%) |
Jun 12, 2017 | 20.39 | 20.82 | 20.30 | 20.41 | 1,665,679 | +0.02(+0.11%) |
Jun 09, 2017 | 20.23 | 20.44 | 20.19 | 20.39 | 958,984 | +0.15(+0.75%) |
Jun 08, 2017 | 20.29 | 20.32 | 20.09 | 20.23 | 574,898 | -0.04(-0.21%) |
Jun 07, 2017 | 20.22 | 20.37 | 20.16 | 20.28 | 617,190 | +0.06(+0.29%) |
Jun 06, 2017 | 20.18 | 20.36 | 20.08 | 20.22 | 628,829 | +0.04(+0.22%) |
Jun 05, 2017 | 20.13 | 20.27 | 20.00 | 20.18 | 1,602,249 | +0.03(+0.14%) |
Jun 02, 2017 | 19.92 | 20.27 | 19.90 | 20.15 | 730,662 | +0.35(+1.79%) |
Jun 01, 2017 | 19.55 | 19.83 | 19.43 | 19.79 | 715,285 | +0.25(+1.30%) |
May 31, 2017 | 19.50 | 19.63 | 19.33 | 19.54 | 1,359,816 | +0.09(+0.45%) |
May 30, 2017 | 19.52 | 19.58 | 19.34 | 19.45 | 999,784 | -0.07(-0.37%) |
May 26, 2017 | 19.57 | 19.65 | 19.35 | 19.52 | 558,223 | +0.02(+0.10%) |
May 25, 2017 | 19.51 | 19.64 | 19.45 | 19.51 | 793,794 | +0.01(+0.04%) |
May 24, 2017 | 19.40 | 19.54 | 19.32 | 19.50 | 514,207 | +0.17(+0.86%) |
May 23, 2017 | 19.25 | 19.57 | 19.25 | 19.33 | 743,118 | +0.16(+0.83%) |
May 22, 2017 | 19.07 | 19.20 | 19.01 | 19.17 | 592,662 | +0.14(+0.76%) |
May 19, 2017 | 19.01 | 19.13 | 18.90 | 19.03 | 1,227,203 | +0.11(+0.57%) |
May 18, 2017 | 18.82 | 18.98 | 18.64 | 18.92 | 880,456 | +0.06(+0.34%) |
May 17, 2017 | 18.81 | 19.17 | 18.81 | 18.86 | 833,810 | -0.04(-0.23%) |
May 16, 2017 | 18.99 | 18.99 | 18.74 | 18.90 | 710,275 | -0.06(-0.30%) |
May 15, 2017 | 18.79 | 19.15 | 18.71 | 18.96 | 848,753 | +0.29(+1.54%) |
May 12, 2017 | 18.54 | 18.81 | 18.53 | 18.67 | 753,930 | +0.16(+0.86%) |
May 11, 2017 | 18.63 | 18.63 | 18.36 | 18.51 | 774,796 | -0.17(-0.93%) |
May 10, 2017 | 18.45 | 18.73 | 18.44 | 18.68 | 557,365 | +0.23(+1.25%) |
May 09, 2017 | 18.77 | 18.80 | 18.34 | 18.45 | 860,126 | -0.29(-1.54%) |
May 08, 2017 | 18.88 | 18.97 | 18.67 | 18.74 | 850,442 | -0.14(-0.73%) |
May 05, 2017 | 18.68 | 18.98 | 18.67 | 18.88 | 820,608 | +0.27(+1.47%) |
May 04, 2017 | 18.70 | 18.70 | 18.32 | 18.60 | 723,103 | -0.17(-0.88%) |
May 03, 2017 | 18.90 | 19.10 | 18.68 | 18.77 | 2,020,304 | -0.35(-1.85%) |
May 02, 2017 | 19.25 | 19.32 | 19.06 | 19.12 | 801,705 | -0.08(-0.41%) |
May 01, 2017 | 19.07 | 19.23 | 18.99 | 19.20 | 610,703 | +0.19(+1.02%) |
Apr 28, 2017 | 19.25 | 19.25 | 18.99 | 19.01 | 741,836 | -0.22(-1.13%) |
Apr 27, 2017 | 19.20 | 19.38 | 19.17 | 19.22 | 1,121,000 | +0.06(+0.30%) |
Apr 26, 2017 | 19.07 | 19.32 | 18.93 | 19.17 | 1,175,907 | +0.11(+0.56%) |
Apr 25, 2017 | 19.12 | 18.89 | 19.06 | 764,272 | +0.17(+0.91%) | |
Apr 24, 2017 | 19.19 | 19.23 | 18.62 | 18.89 | 1,518,377 | -0.13(-0.68%) |
Apr 21, 2017 | 18.87 | 19.08 | 18.69 | 19.02 | 981,475 | +0.12(+0.65%) |
Apr 20, 2017 | 18.99 | 19.01 | 18.81 | 18.90 | 981,348 | -0.05(-0.26%) |
Apr 19, 2017 | 18.95 | 19.07 | 18.86 | 18.95 | 805,037 | +0.04(+0.19%) |
Apr 18, 2017 | 18.92 | 19.14 | 18.83 | 18.91 | 797,036 | +0.00(+0.00%) |
Apr 17, 2017 | 18.69 | 18.93 | 18.69 | 18.91 | 735,640 | +0.29(+1.58%) |
Apr 13, 2017 | 18.82 | 18.90 | 18.59 | 18.62 | 594,006 | -0.24(-1.26%) |
Apr 12, 2017 | 18.88 | 19.05 | 18.79 | 18.85 | 896,793 | -0.02(-0.11%) |
Apr 11, 2017 | 18.62 | 18.90 | 18.56 | 18.87 | 1,874,726 | +0.28(+1.51%) |
Apr 10, 2017 | 18.48 | 18.61 | 18.23 | 18.59 | 5,282,311 | +0.11(+0.62%) |
Apr 07, 2017 | 18.33 | 18.64 | 18.31 | 18.48 | 744,466 | +0.15(+0.82%) |
Apr 06, 2017 | 18.18 | 18.37 | 18.05 | 18.33 | 649,695 | +0.14(+0.79%) |
Apr 05, 2017 | 18.31 | 18.36 | 18.18 | 18.18 | 859,263 | -0.12(-0.67%) |
Apr 04, 2017 | 18.05 | 18.42 | 17.95 | 18.31 | 2,282,165 | +0.22(+1.23%) |
Apr 03, 2017 | 17.96 | 18.08 | 17.83 | 18.08 | 675,705 | +0.12(+0.68%) |
Mar 31, 2017 | 17.83 | 18.01 | 17.80 | 17.96 | 1,308,574 | +0.14(+0.77%) |
Mar 30, 2017 | 17.72 | 17.84 | 17.60 | 17.83 | 871,147 | +0.11(+0.61%) |
Mar 29, 2017 | 17.62 | 17.74 | 17.60 | 17.72 | 965,744 | +0.11(+0.60%) |
Mar 28, 2017 | 17.70 | 17.72 | 17.53 | 17.61 | 1,700,158 | -0.06(-0.36%) |
Mar 27, 2017 | 17.81 | 17.86 | 17.57 | 17.68 | 1,259,843 | -0.21(-1.20%) |
Mar 24, 2017 | 17.93 | 18.01 | 17.88 | 17.89 | 897,926 | -0.01(-0.04%) |
Mar 23, 2017 | 17.71 | 18.06 | 17.60 | 17.90 | 1,179,153 | +0.20(+1.13%) |
Mar 22, 2017 | 17.67 | 17.72 | 17.45 | 17.70 | 1,386,508 | +0.03(+0.16%) |
Mar 21, 2017 | 17.76 | 17.81 | 17.63 | 17.67 | 879,844 | -0.04(-0.24%) |
Mar 20, 2017 | 17.76 | 17.80 | 17.59 | 17.71 | 801,601 | +0.00(+0.00%) |
Mar 17, 2017 | 17.59 | 17.75 | 17.52 | 17.71 | 1,726,103 | +0.15(+0.85%) |
Mar 16, 2017 | 17.61 | 17.69 | 17.51 | 17.56 | 556,996 | -0.07(-0.41%) |
Mar 15, 2017 | 17.31 | 17.72 | 17.29 | 17.63 | 832,674 | +0.39(+2.24%) |
Mar 14, 2017 | 17.32 | 17.32 | 17.13 | 17.25 | 597,615 | -0.14(-0.82%) |
Mar 13, 2017 | 17.40 | 17.58 | 17.31 | 17.39 | 837,532 | +0.00(+0.00%) |
Mar 10, 2017 | 17.66 | 17.75 | 17.28 | 17.39 | 811,954 | -0.08(-0.45%) |
Mar 09, 2017 | 17.58 | 17.79 | 17.38 | 17.47 | 1,176,756 | -0.21(-1.21%) |
Mar 08, 2017 | 18.06 | 18.14 | 17.64 | 17.68 | 958,216 | -0.46(-2.56%) |
Mar 07, 2017 | 18.17 | 18.29 | 18.10 | 18.15 | 848,427 | -0.11(-0.63%) |
Mar 06, 2017 | 18.53 | 18.53 | 18.16 | 18.26 | 1,397,475 | -0.29(-1.54%) |
Mar 03, 2017 | 18.56 | 18.68 | 18.43 | 18.55 | 2,238,637 | -0.08(-0.42%) |
Mar 02, 2017 | 18.59 | 18.75 | 18.43 | 18.63 | 1,252,718 | +0.04(+0.19%) |
Mar 01, 2017 | 18.38 | 18.72 | 18.36 | 18.59 | 2,362,364 | +0.14(+0.74%) |
Feb 28, 2017 | 18.41 | 18.50 | 18.29 | 18.46 | 2,746,448 | +0.04(+0.23%) |
Feb 27, 2017 | 18.36 | 18.57 | 18.24 | 18.41 | 1,699,030 | +0.09(+0.47%) |
Feb 24, 2017 | 17.96 | 18.34 | 17.85 | 18.33 | 1,351,508 | +0.35(+1.97%) |
Feb 23, 2017 | 17.93 | 18.00 | 17.67 | 17.97 | 1,154,587 | +0.11(+0.64%) |
Feb 22, 2017 | 17.68 | 17.89 | 17.50 | 17.86 | 1,697,391 | +0.16(+0.92%) |
Feb 21, 2017 | 17.24 | 17.72 | 17.22 | 17.70 | 1,657,904 | +0.50(+2.94%) |
Feb 17, 2017 | 17.19 | 17.19 | 17.19 | 0 | +0.07(+0.42%) | |
Feb 16, 2017 | 16.98 | 17.20 | 16.98 | 17.12 | 638,833 | +0.13(+0.75%) |
Feb 15, 2017 | 16.98 | 17.03 | 16.76 | 16.99 | 518,754 | -0.04(-0.21%) |
Feb 14, 2017 | 17.01 | 17.07 | 16.82 | 17.03 | 670,302 | -0.04(-0.25%) |
Feb 13, 2017 | 17.08 | 17.19 | 16.98 | 17.07 | 731,501 | -0.06(-0.33%) |
Feb 10, 2017 | 16.84 | 17.18 | 16.78 | 17.13 | 941,182 | +0.24(+1.43%) |
Feb 09, 2017 | 16.80 | 16.98 | 16.81 | 16.88 | 710,112 | +0.09(+0.51%) |
Feb 08, 2017 | 16.78 | 16.84 | 16.61 | 16.80 | 693,610 | +0.02(+0.13%) |
Feb 07, 2017 | 17.00 | 17.09 | 16.76 | 16.78 | 1,011,798 | -0.16(-0.97%) |
Feb 06, 2017 | 16.89 | 16.97 | 16.77 | 16.94 | 809,079 | +0.08(+0.46%) |
Feb 03, 2017 | 16.77 | 16.98 | 16.71 | 16.86 | 812,279 | +0.22(+1.32%) |
Feb 02, 2017 | 16.48 | 16.69 | 16.42 | 16.64 | 983,402 | +0.17(+1.04%) |
Feb 01, 2017 | 16.48 | 16.61 | 16.42 | 16.47 | 872,115 | +0.01(+0.09%) |
Jan 31, 2017 | 16.25 | 16.59 | 16.25 | 16.46 | 1,065,727 | +0.25(+1.54%) |
Jan 30, 2017 | 16.58 | 16.61 | 16.14 | 16.21 | 1,252,744 | -0.36(-2.15%) |
Jan 27, 2017 | 17.23 | 17.23 | 16.54 | 16.56 | 1,008,107 | -0.60(-3.49%) |
Jan 26, 2017 | 17.14 | 17.24 | 17.04 | 17.16 | 882,558 | +0.02(+0.12%) |
Jan 25, 2017 | 17.23 | 17.33 | 17.10 | 17.14 | 1,105,877 | -0.08(-0.45%) |
Jan 24, 2017 | 17.16 | 17.28 | 17.08 | 17.22 | 982,608 | +0.06(+0.37%) |
Jan 23, 2017 | 17.08 | 17.28 | 17.04 | 17.16 | 1,375,483 | +0.15(+0.87%) |
Jan 20, 2017 | 16.95 | 17.11 | 16.90 | 17.01 | 846,566 | +0.05(+0.29%) |
Jan 19, 2017 | 17.06 | 17.06 | 16.87 | 16.96 | 722,128 | -0.17(-0.99%) |
Jan 18, 2017 | 17.03 | 17.29 | 17.00 | 17.13 | 604,927 | +0.10(+0.58%) |
Jan 17, 2017 | 16.93 | 17.11 | 16.87 | 17.03 | 708,511 | +0.13(+0.75%) |
Jan 13, 2017 | 16.90 | 16.90 | 16.90 | 0 | +0.07(+0.42%) | |
Jan 12, 2017 | 16.87 | 16.87 | 16.66 | 16.83 | 1,016,004 | +0.03(+0.17%) |
Jan 11, 2017 | 16.85 | 16.95 | 16.79 | 16.80 | 1,402,427 | -0.04(-0.25%) |
Jan 10, 2017 | 16.97 | 17.02 | 16.80 | 16.85 | 1,001,740 | -0.09(-0.54%) |
Jan 09, 2017 | 17.36 | 17.38 | 16.92 | 16.94 | 1,769,132 | -0.34(-1.97%) |
Jan 06, 2017 | 17.19 | 17.35 | 17.06 | 17.28 | 1,202,591 | +0.13(+0.78%) |
Jan 05, 2017 | 17.00 | 17.23 | 16.85 | 17.14 | 1,521,280 | +0.15(+0.87%) |
Jan 04, 2017 | 16.85 | 17.05 | 16.81 | 16.99 | 2,321,267 | +0.21(+1.27%) |
Jan 03, 2017 | 16.99 | 17.04 | 16.68 | 16.78 | 993,941 | -0.11(-0.67%) |
Dec 30, 2016 | 16.90 | 16.90 | 16.90 | 0 | +0.26(+1.57%) | |
Dec 29, 2016 | 16.49 | 16.74 | 16.46 | 16.63 | 897,108 | +0.18(+1.08%) |
Dec 28, 2016 | 16.63 | 16.65 | 16.37 | 16.46 | 899,757 | -0.12(-0.70%) |
Dec 27, 2016 | 16.59 | 16.67 | 16.48 | 16.57 | 649,944 | +0.02(+0.13%) |
Dec 23, 2016 | 16.55 | 16.55 | 16.55 | 0 | +0.21(+1.29%) | |
Dec 22, 2016 | 16.35 | 16.42 | 16.18 | 16.34 | 1,894,681 | -0.06(-0.39%) |
Dec 21, 2016 | 16.64 | 16.81 | 16.40 | 16.40 | 1,400,743 | -0.29(-1.73%) |
Dec 20, 2016 | 16.59 | 16.82 | 16.54 | 16.69 | 865,303 | +0.10(+0.59%) |
Dec 19, 2016 | 16.31 | 16.61 | 16.27 | 16.59 | 1,059,418 | +0.39(+2.43%) |
Dec 16, 2016 | 16.16 | 16.41 | 16.12 | 16.20 | 3,528,525 | +0.17(+1.05%) |
Dec 15, 2016 | 16.04 | 16.20 | 15.95 | 16.03 | 1,078,510 | -0.01(-0.04%) |
Dec 14, 2016 | 16.76 | 16.77 | 16.03 | 16.04 | 1,253,516 | -0.67(-4.01%) |
Dec 13, 2016 | 16.76 | 16.78 | 16.59 | 16.71 | 1,347,335 | +0.00(+0.00%) |
Dec 12, 2016 | 16.68 | 16.80 | 16.66 | 16.71 | 1,824,574 | +0.01(+0.08%) |
Dec 09, 2016 | 16.60 | 16.78 | 16.59 | 16.69 | 1,523,758 | +0.08(+0.51%) |
Dec 08, 2016 | 16.52 | 16.77 | 16.48 | 16.61 | 1,419,217 | +0.00(+0.00%) |
Dec 07, 2016 | 16.46 | 16.73 | 16.46 | 16.61 | 1,802,117 | +0.21(+1.29%) |
Dec 06, 2016 | 16.47 | 16.61 | 16.35 | 16.40 | 1,160,051 | -0.08(-0.47%) |
Dec 05, 2016 | 16.54 | 16.60 | 16.32 | 16.47 | 808,938 | -0.02(-0.13%) |
Dec 02, 2016 | 16.39 | 16.73 | 16.39 | 16.50 | 603,974 | +0.24(+1.47%) |
Dec 01, 2016 | 16.68 | 16.71 | 16.21 | 16.26 | 1,220,265 | -0.37(-2.24%) |
Nov 30, 2016 | 16.66 | 16.81 | 16.48 | 16.63 | 1,610,198 | -0.17(-1.01%) |
Nov 29, 2016 | 16.61 | 16.95 | 16.61 | 16.80 | 675,565 | +0.18(+1.06%) |
Nov 28, 2016 | 16.60 | 16.81 | 16.57 | 16.62 | 633,304 | +0.10(+0.62%) |
Nov 25, 2016 | 16.39 | 16.63 | 16.34 | 16.52 | 254,087 | +0.19(+1.16%) |
Nov 23, 2016 | 16.33 | 16.33 | 16.33 | 0 | -0.09(-0.55%) | |
Nov 22, 2016 | 16.18 | 16.42 | 16.09 | 16.42 | 797,265 | +0.34(+2.09%) |
Nov 21, 2016 | 15.99 | 16.22 | 15.98 | 16.08 | 1,144,468 | +0.17(+1.06%) |
Nov 18, 2016 | 15.70 | 15.99 | 15.70 | 15.92 | 748,480 | +0.24(+1.52%) |
Nov 17, 2016 | 15.72 | 15.95 | 15.68 | 15.68 | 410,384 | -0.04(-0.27%) |
Nov 16, 2016 | 15.57 | 15.75 | 15.50 | 15.72 | 678,876 | +0.11(+0.72%) |
Nov 15, 2016 | 16.22 | 16.22 | 15.51 | 15.61 | 1,127,687 | -0.01(-0.04%) |
Nov 14, 2016 | 15.28 | 15.65 | 15.21 | 15.61 | 1,052,588 | +0.32(+2.06%) |
Nov 11, 2016 | 15.11 | 15.52 | 15.08 | 15.30 | 813,656 | +0.20(+1.35%) |
Nov 10, 2016 | 15.56 | 15.62 | 14.91 | 15.10 | 1,034,598 | -0.48(-3.10%) |
Nov 09, 2016 | 15.38 | 15.78 | 15.28 | 15.58 | 1,051,198 | -0.38(-2.37%) |
Nov 08, 2016 | 15.75 | 16.03 | 15.73 | 15.96 | 604,261 | +0.13(+0.84%) |
Nov 07, 2016 | 15.54 | 15.84 | 15.51 | 15.83 | 504,790 | +0.43(+2.82%) |
Nov 04, 2016 | 15.22 | 15.47 | 14.87 | 15.39 | 929,659 | +0.18(+1.20%) |
Nov 03, 2016 | 15.51 | 15.51 | 15.17 | 15.21 | 882,533 | -0.30(-1.94%) |
Nov 02, 2016 | 15.73 | 15.80 | 15.50 | 15.51 | 527,090 | -0.22(-1.43%) |
Nov 01, 2016 | 16.12 | 16.17 | 15.59 | 15.73 | 826,184 | -0.43(-2.69%) |
Oct 31, 2016 | 15.94 | 16.20 | 15.84 | 16.17 | 485,389 | +0.32(+1.99%) |
Oct 28, 2016 | 15.80 | 15.97 | 15.70 | 15.85 | 560,755 | +0.04(+0.22%) |
Oct 27, 2016 | 16.27 | 16.27 | 15.77 | 15.82 | 626,658 | -0.41(-2.52%) |
Oct 26, 2016 | 16.39 | 16.39 | 16.11 | 16.23 | 346,949 | -0.24(-1.44%) |
Oct 25, 2016 | 16.39 | 16.49 | 16.36 | 16.46 | 658,895 | +0.01(+0.09%) |
Oct 24, 2016 | 16.42 | 16.65 | 16.33 | 16.45 | 560,553 | +0.07(+0.43%) |
Oct 21, 2016 | 16.32 | 16.48 | 16.32 | 16.38 | 415,112 | -0.04(-0.25%) |
Oct 20, 2016 | 16.38 | 16.53 | 16.26 | 16.42 | 490,354 | +0.03(+0.21%) |
Oct 19, 2016 | 16.34 | 16.46 | 16.26 | 16.39 | 394,527 | +0.03(+0.17%) |
Oct 18, 2016 | 16.33 | 16.52 | 16.28 | 16.36 | 478,291 | +0.16(+0.99%) |
Oct 17, 2016 | 16.19 | 16.32 | 16.14 | 16.20 | 621,501 | +0.06(+0.35%) |
Oct 14, 2016 | 16.47 | 16.47 | 16.04 | 16.14 | 853,279 | +0.06(+0.39%) |
Oct 13, 2016 | 15.75 | 16.39 | 15.75 | 16.08 | 1,193,557 | +0.28(+1.76%) |
Oct 12, 2016 | 15.66 | 15.87 | 15.63 | 15.80 | 434,017 | +0.17(+1.12%) |
Oct 11, 2016 | 15.78 | 15.86 | 15.54 | 15.63 | 536,055 | -0.18(-1.15%) |
Oct 10, 2016 | 15.52 | 15.82 | 15.50 | 15.81 | 1,023,044 | +0.32(+2.07%) |
Oct 07, 2016 | 15.57 | 15.80 | 15.41 | 15.49 | 1,134,329 | -0.02(-0.13%) |
Oct 06, 2016 | 15.54 | 15.55 | 15.27 | 15.51 | 2,265,478 | -0.16(-1.02%) |
Oct 05, 2016 | 16.38 | 16.40 | 15.66 | 15.67 | 1,303,217 | -0.61(-3.77%) |
Oct 04, 2016 | 16.76 | 16.76 | 16.23 | 16.28 | 622,512 | -0.50(-2.95%) |