Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 24.34 | 24.62 | 23.61 | 24.22 | 2,071,218 | -0.31(-1.28%) |
May 30, 2017 | 24.86 | 24.89 | 24.30 | 24.53 | 1,840,270 | -0.35(-1.43%) |
May 26, 2017 | 25.13 | 25.18 | 24.74 | 24.89 | 998,264 | -0.12(-0.49%) |
May 25, 2017 | 25.46 | 25.59 | 24.77 | 25.01 | 2,795,256 | -0.19(-0.75%) |
May 24, 2017 | 25.56 | 25.77 | 25.11 | 25.20 | 1,466,843 | -0.26(-1.04%) |
May 23, 2017 | 25.75 | 25.77 | 25.25 | 25.46 | 1,673,867 | -0.20(-0.77%) |
May 22, 2017 | 26.00 | 26.07 | 25.51 | 25.66 | 2,621,318 | -0.09(-0.35%) |
May 19, 2017 | 25.63 | 26.20 | 25.61 | 25.75 | 1,742,201 | +0.36(+1.43%) |
May 18, 2017 | 25.06 | 25.62 | 24.84 | 25.39 | 1,583,156 | +0.12(+0.46%) |
May 17, 2017 | 26.63 | 26.15 | 25.18 | 25.27 | 2,109,034 | -1.35(-5.08%) |
May 16, 2017 | 26.41 | 26.69 | 26.31 | 26.63 | 2,049,555 | +0.33(+1.26%) |
May 15, 2017 | 26.17 | 26.62 | 26.00 | 26.30 | 2,360,137 | +0.41(+1.59%) |
May 12, 2017 | 25.63 | 26.38 | 25.62 | 25.89 | 3,087,961 | +0.48(+1.88%) |
May 11, 2017 | 25.35 | 25.44 | 24.81 | 25.41 | 2,130,263 | +0.03(+0.13%) |
May 10, 2017 | 24.39 | 25.40 | 24.39 | 25.37 | 2,715,299 | +1.02(+4.17%) |
May 09, 2017 | 24.51 | 24.69 | 24.14 | 24.36 | 2,431,080 | -0.17(-0.71%) |
May 08, 2017 | 24.81 | 24.81 | 24.33 | 24.53 | 4,544,968 | +0.17(+0.68%) |
May 05, 2017 | 24.16 | 24.62 | 24.06 | 24.37 | 3,301,336 | +0.28(+1.16%) |
May 04, 2017 | 25.21 | 25.21 | 23.68 | 24.09 | 5,517,676 | -1.11(-4.39%) |
May 03, 2017 | 25.75 | 26.63 | 24.76 | 25.19 | 8,329,662 | -0.98(-3.76%) |
May 02, 2017 | 26.55 | 26.83 | 26.10 | 26.18 | 3,229,517 | -0.34(-1.27%) |
May 01, 2017 | 26.44 | 26.77 | 26.00 | 26.51 | 2,252,229 | +0.17(+0.65%) |
Apr 28, 2017 | 26.74 | 26.74 | 26.31 | 26.34 | 2,613,036 | -0.37(-1.38%) |
Apr 27, 2017 | 27.32 | 27.45 | 26.69 | 26.71 | 2,747,613 | -0.59(-2.16%) |
Apr 26, 2017 | 27.51 | 27.61 | 27.19 | 27.30 | 2,147,843 | -0.20(-0.72%) |
Apr 25, 2017 | 27.33 | 27.60 | 27.22 | 27.50 | 2,446,626 | +0.33(+1.21%) |
Apr 24, 2017 | 26.97 | 27.22 | 26.83 | 27.17 | 2,490,818 | +0.75(+2.86%) |
Apr 21, 2017 | 26.38 | 26.51 | 26.03 | 26.42 | 2,777,794 | +0.00(+0.00%) |
Apr 20, 2017 | 26.05 | 26.44 | 25.88 | 26.42 | 3,263,099 | +0.55(+2.12%) |
Apr 19, 2017 | 25.42 | 26.24 | 25.29 | 25.87 | 4,496,381 | +0.82(+3.27%) |
Apr 18, 2017 | 24.69 | 25.13 | 24.65 | 25.05 | 1,709,927 | +0.12(+0.49%) |
Apr 17, 2017 | 24.86 | 25.10 | 24.70 | 24.92 | 2,740,877 | +0.08(+0.33%) |
Apr 13, 2017 | 25.19 | 25.59 | 24.78 | 24.84 | 2,488,592 | -0.39(-1.56%) |
Apr 12, 2017 | 25.28 | 25.60 | 24.74 | 25.24 | 7,218,912 | -0.09(-0.36%) |
Apr 11, 2017 | 25.62 | 25.62 | 24.92 | 25.33 | 5,055,016 | -0.30(-1.18%) |
Apr 10, 2017 | 26.06 | 26.22 | 25.59 | 25.63 | 3,141,908 | -0.44(-1.70%) |
Apr 07, 2017 | 26.06 | 26.20 | 25.78 | 26.07 | 3,646,942 | -0.06(-0.22%) |
Apr 06, 2017 | 25.75 | 26.21 | 25.60 | 26.13 | 3,157,387 | +0.45(+1.76%) |
Apr 05, 2017 | 26.42 | 26.65 | 25.62 | 25.68 | 2,278,072 | -0.43(-1.63%) |
Apr 04, 2017 | 26.47 | 26.47 | 26.03 | 26.10 | 2,713,270 | -0.36(-1.36%) |
Apr 03, 2017 | 27.06 | 27.22 | 26.17 | 26.47 | 2,261,375 | -0.48(-1.79%) |
Mar 31, 2017 | 26.56 | 27.20 | 26.44 | 26.95 | 2,739,034 | +0.35(+1.33%) |
Mar 30, 2017 | 26.52 | 27.09 | 26.44 | 26.60 | 2,993,831 | +0.06(+0.22%) |
Mar 29, 2017 | 27.34 | 27.42 | 26.33 | 26.54 | 4,112,542 | -0.80(-2.91%) |
Mar 28, 2017 | 26.87 | 27.78 | 26.83 | 27.33 | 3,122,034 | +0.46(+1.71%) |
Mar 27, 2017 | 26.13 | 26.97 | 26.06 | 26.88 | 1,484,759 | +0.01(+0.03%) |
Mar 24, 2017 | 27.14 | 27.34 | 26.54 | 26.87 | 1,863,065 | -0.16(-0.61%) |
Mar 23, 2017 | 26.61 | 27.25 | 26.33 | 27.03 | 2,305,404 | +0.37(+1.38%) |
Mar 22, 2017 | 26.29 | 26.67 | 25.85 | 26.66 | 2,638,616 | +0.37(+1.40%) |
Mar 21, 2017 | 27.28 | 27.34 | 26.29 | 26.29 | 1,987,484 | -0.85(-3.14%) |
Mar 20, 2017 | 27.06 | 27.29 | 26.79 | 27.15 | 1,372,639 | +0.03(+0.12%) |
Mar 17, 2017 | 27.24 | 27.33 | 26.97 | 27.11 | 6,166,566 | +0.00(+0.00%) |
Mar 16, 2017 | 27.34 | 27.34 | 26.78 | 27.11 | 2,327,017 | -0.05(-0.18%) |
Mar 15, 2017 | 26.68 | 27.24 | 26.53 | 27.16 | 1,802,656 | +0.82(+3.11%) |
Mar 14, 2017 | 26.31 | 26.41 | 25.92 | 26.34 | 2,066,737 | -0.20(-0.77%) |
Mar 13, 2017 | 26.63 | 25.71 | 26.55 | 2,117,145 | +0.56(+2.15%) | |
Mar 10, 2017 | 25.88 | 26.54 | 25.88 | 25.99 | 2,019,669 | +0.11(+0.44%) |
Mar 09, 2017 | 26.08 | 26.37 | 25.60 | 25.88 | 2,067,906 | -0.26(-1.00%) |
Mar 08, 2017 | 26.15 | 26.42 | 26.06 | 26.14 | 2,327,836 | -0.04(-0.16%) |
Mar 07, 2017 | 26.08 | 26.30 | 25.83 | 26.18 | 1,813,048 | -0.05(-0.19%) |
Mar 06, 2017 | 26.07 | 26.51 | 25.79 | 26.23 | 2,659,841 | -0.29(-1.08%) |
Mar 03, 2017 | 25.97 | 26.56 | 25.92 | 26.51 | 3,266,364 | +0.55(+2.12%) |
Mar 02, 2017 | 26.36 | 26.40 | 25.92 | 25.97 | 2,501,938 | -0.46(-1.74%) |
Mar 01, 2017 | 25.93 | 26.56 | 25.93 | 26.42 | 4,406,560 | +0.94(+3.70%) |
Feb 28, 2017 | 25.17 | 25.51 | 25.01 | 25.48 | 2,479,786 | +0.15(+0.58%) |
Feb 27, 2017 | 25.21 | 25.58 | 25.11 | 25.33 | 2,089,553 | +0.08(+0.32%) |
Feb 24, 2017 | 25.41 | 25.60 | 25.10 | 25.25 | 3,198,564 | -0.48(-1.85%) |
Feb 23, 2017 | 26.30 | 26.32 | 25.57 | 25.73 | 3,273,438 | -0.43(-1.63%) |
Feb 22, 2017 | 26.36 | 26.54 | 26.06 | 26.15 | 2,664,165 | -0.48(-1.82%) |
Feb 21, 2017 | 25.42 | 26.65 | 25.41 | 26.64 | 5,850,428 | +1.34(+5.28%) |
Feb 17, 2017 | 25.30 | 25.30 | 25.30 | 0 | +0.23(+0.92%) | |
Feb 16, 2017 | 25.42 | 25.77 | 25.03 | 25.07 | 2,141,332 | -0.24(-0.94%) |
Feb 15, 2017 | 24.55 | 25.34 | 24.43 | 25.31 | 3,385,668 | +0.75(+3.07%) |
Feb 14, 2017 | 24.36 | 24.76 | 24.09 | 24.56 | 2,101,292 | +0.02(+0.07%) |
Feb 13, 2017 | 24.69 | 24.87 | 24.50 | 24.54 | 2,576,299 | +0.10(+0.40%) |
Feb 10, 2017 | 24.19 | 24.64 | 24.15 | 24.44 | 2,191,028 | +0.44(+1.84%) |
Feb 09, 2017 | 23.94 | 24.12 | 23.66 | 24.00 | 2,925,859 | +0.04(+0.17%) |
Feb 08, 2017 | 23.94 | 24.04 | 23.51 | 23.96 | 4,265,494 | -0.07(-0.27%) |
Feb 07, 2017 | 24.62 | 24.72 | 23.97 | 24.02 | 3,360,455 | -0.64(-2.58%) |
Feb 06, 2017 | 24.95 | 24.95 | 24.49 | 24.66 | 2,772,328 | -0.45(-1.78%) |
Feb 03, 2017 | 24.41 | 25.14 | 24.35 | 25.11 | 4,795,685 | +0.77(+3.18%) |
Feb 02, 2017 | 23.87 | 24.58 | 23.87 | 24.33 | 5,014,547 | +0.45(+1.88%) |
Feb 01, 2017 | 22.43 | 24.43 | 22.43 | 23.88 | 8,914,728 | +2.54(+11.90%) |
Jan 31, 2017 | 21.41 | 21.76 | 21.00 | 21.34 | 3,522,605 | +0.04(+0.19%) |
Jan 30, 2017 | 21.56 | 21.56 | 20.90 | 21.30 | 3,191,706 | -0.43(-1.99%) |
Jan 27, 2017 | 21.71 | 21.91 | 21.55 | 21.73 | 3,306,341 | +0.04(+0.19%) |
Jan 26, 2017 | 22.26 | 22.41 | 21.55 | 21.69 | 2,800,660 | -0.54(-2.42%) |
Jan 25, 2017 | 22.22 | 22.48 | 22.21 | 22.23 | 3,263,115 | -0.14(-0.62%) |
Jan 24, 2017 | 21.79 | 22.43 | 21.79 | 22.37 | 1,579,707 | +0.72(+3.35%) |
Jan 23, 2017 | 21.56 | 21.69 | 21.36 | 21.64 | 1,348,904 | -0.05(-0.23%) |
Jan 20, 2017 | 21.38 | 21.97 | 21.38 | 21.69 | 2,556,292 | +0.45(+2.11%) |
Jan 19, 2017 | 21.70 | 21.80 | 21.09 | 21.25 | 1,863,611 | -0.41(-1.88%) |
Jan 18, 2017 | 21.60 | 21.84 | 21.46 | 21.65 | 1,508,214 | +0.07(+0.30%) |
Jan 17, 2017 | 21.91 | 22.03 | 21.45 | 21.59 | 1,478,752 | -0.46(-2.07%) |
Jan 13, 2017 | 22.04 | 22.04 | 22.04 | 0 | +0.13(+0.59%) | |
Jan 12, 2017 | 22.20 | 22.21 | 21.60 | 21.91 | 2,457,733 | -0.36(-1.61%) |
Jan 11, 2017 | 22.51 | 22.78 | 22.26 | 22.27 | 3,258,256 | -0.26(-1.16%) |
Jan 10, 2017 | 21.95 | 22.56 | 21.86 | 22.53 | 4,835,469 | +0.77(+3.52%) |
Jan 09, 2017 | 21.43 | 21.93 | 21.24 | 21.77 | 2,702,512 | +0.28(+1.29%) |
Jan 06, 2017 | 21.61 | 21.64 | 21.32 | 21.49 | 958,876 | -0.03(-0.15%) |
Jan 05, 2017 | 21.82 | 21.92 | 21.36 | 21.52 | 1,740,216 | -0.31(-1.42%) |
Jan 04, 2017 | 21.25 | 21.92 | 21.21 | 21.83 | 2,051,706 | +0.68(+3.19%) |
Jan 03, 2017 | 21.02 | 21.22 | 20.71 | 21.16 | 2,193,973 | +0.30(+1.44%) |
Dec 30, 2016 | 20.85 | 20.85 | 20.85 | 0 | -0.35(-1.65%) | |
Dec 29, 2016 | 21.10 | 21.36 | 21.05 | 21.20 | 1,171,634 | +0.14(+0.66%) |
Dec 28, 2016 | 21.38 | 21.50 | 21.04 | 21.07 | 2,115,009 | -0.17(-0.81%) |
Dec 27, 2016 | 21.35 | 21.50 | 21.19 | 21.24 | 997,570 | -0.11(-0.50%) |
Dec 23, 2016 | 21.34 | 21.34 | 21.34 | 0 | +0.44(+2.10%) | |
Dec 22, 2016 | 21.00 | 21.00 | 20.40 | 20.90 | 1,691,889 | -0.07(-0.31%) |
Dec 21, 2016 | 21.14 | 21.24 | 20.92 | 20.97 | 1,741,118 | -0.13(-0.62%) |
Dec 20, 2016 | 21.03 | 21.33 | 20.94 | 21.10 | 1,932,334 | +0.23(+1.09%) |
Dec 19, 2016 | 20.78 | 21.00 | 20.58 | 20.87 | 2,615,339 | +0.17(+0.83%) |
Dec 16, 2016 | 21.03 | 21.12 | 20.50 | 20.70 | 3,455,241 | -0.31(-1.47%) |
Dec 15, 2016 | 20.56 | 21.03 | 20.45 | 21.01 | 2,543,402 | +0.33(+1.61%) |
Dec 14, 2016 | 20.78 | 21.12 | 20.59 | 20.68 | 2,026,297 | -0.18(-0.86%) |
Dec 13, 2016 | 20.78 | 20.98 | 20.31 | 20.85 | 2,647,900 | +0.20(+0.99%) |
Dec 12, 2016 | 21.17 | 21.28 | 20.59 | 20.65 | 4,170,607 | -0.42(-1.97%) |
Dec 09, 2016 | 21.21 | 21.69 | 20.94 | 21.07 | 2,916,864 | -0.54(-2.49%) |
Dec 08, 2016 | 21.81 | 21.86 | 21.40 | 21.60 | 2,858,479 | -0.07(-0.34%) |
Dec 07, 2016 | 21.83 | 21.86 | 21.24 | 21.68 | 3,053,087 | -0.17(-0.78%) |
Dec 06, 2016 | 21.42 | 21.92 | 21.32 | 21.85 | 3,338,581 | +0.32(+1.48%) |
Dec 05, 2016 | 21.32 | 21.56 | 21.13 | 21.53 | 2,400,677 | +0.41(+1.93%) |
Dec 02, 2016 | 21.30 | 21.51 | 20.92 | 21.12 | 2,916,329 | -0.22(-1.03%) |
Dec 01, 2016 | 21.38 | 21.93 | 21.10 | 21.34 | 3,356,062 | +0.17(+0.81%) |
Nov 30, 2016 | 20.93 | 21.49 | 20.83 | 21.17 | 2,971,427 | +0.55(+2.69%) |
Nov 29, 2016 | 20.52 | 20.70 | 20.29 | 20.62 | 3,681,342 | -0.03(-0.16%) |
Nov 28, 2016 | 20.89 | 20.89 | 20.44 | 20.65 | 2,711,716 | -0.27(-1.28%) |
Nov 25, 2016 | 20.98 | 20.98 | 20.77 | 20.92 | 957,680 | -0.01(-0.04%) |
Nov 23, 2016 | 20.93 | 20.93 | 20.93 | 0 | +0.05(+0.23%) | |
Nov 22, 2016 | 20.84 | 20.92 | 20.60 | 20.88 | 3,418,493 | +0.18(+0.87%) |
Nov 21, 2016 | 20.64 | 20.76 | 20.42 | 20.70 | 2,350,023 | +0.22(+1.07%) |
Nov 18, 2016 | 20.31 | 20.57 | 20.26 | 20.48 | 2,104,459 | +0.16(+0.80%) |
Nov 17, 2016 | 20.32 | 20.54 | 20.10 | 20.32 | 1,739,227 | +0.09(+0.44%) |
Nov 16, 2016 | 20.22 | 20.52 | 20.10 | 20.23 | 2,960,486 | -0.14(-0.68%) |
Nov 15, 2016 | 19.82 | 20.42 | 19.75 | 20.37 | 4,104,340 | +0.55(+2.80%) |
Nov 14, 2016 | 20.07 | 20.31 | 19.68 | 19.81 | 3,346,862 | -0.06(-0.29%) |
Nov 11, 2016 | 19.69 | 19.93 | 19.49 | 19.87 | 3,408,890 | +0.10(+0.49%) |
Nov 10, 2016 | 19.22 | 19.94 | 19.22 | 19.77 | 4,670,676 | +0.73(+3.85%) |
Nov 09, 2016 | 18.04 | 19.32 | 17.98 | 19.04 | 5,220,951 | +0.76(+4.14%) |
Nov 08, 2016 | 18.10 | 18.46 | 17.99 | 18.28 | 2,569,546 | +0.14(+0.76%) |
Nov 07, 2016 | 17.67 | 18.18 | 17.65 | 18.14 | 3,173,296 | +0.95(+5.54%) |
Nov 04, 2016 | 17.26 | 17.55 | 17.05 | 17.19 | 3,784,047 | -0.07(-0.42%) |
Nov 03, 2016 | 17.51 | 17.67 | 17.22 | 17.26 | 2,800,087 | -0.32(-1.84%) |
Nov 02, 2016 | 17.72 | 18.15 | 17.56 | 17.59 | 4,224,132 | -0.12(-0.68%) |
Nov 01, 2016 | 17.17 | 17.91 | 16.49 | 17.71 | 7,554,514 | +0.01(+0.05%) |
Oct 31, 2016 | 17.78 | 17.83 | 17.44 | 17.70 | 3,445,547 | -0.02(-0.14%) |
Oct 28, 2016 | 17.95 | 18.14 | 17.40 | 17.72 | 3,713,551 | -0.23(-1.26%) |
Oct 27, 2016 | 17.84 | 18.15 | 17.80 | 17.95 | 3,114,968 | +0.23(+1.28%) |
Oct 26, 2016 | 17.24 | 17.73 | 17.15 | 17.72 | 5,290,180 | +0.30(+1.71%) |
Oct 25, 2016 | 17.47 | 17.84 | 17.33 | 17.42 | 5,230,797 | -0.08(-0.46%) |
Oct 24, 2016 | 17.91 | 17.91 | 17.47 | 17.51 | 1,782,713 | -0.12(-0.69%) |
Oct 21, 2016 | 17.39 | 17.95 | 17.37 | 17.63 | 2,178,205 | -0.05(-0.27%) |
Oct 20, 2016 | 17.39 | 17.78 | 17.35 | 17.68 | 2,414,087 | +0.16(+0.92%) |
Oct 19, 2016 | 17.09 | 17.54 | 17.05 | 17.51 | 2,127,635 | +0.47(+2.75%) |
Oct 18, 2016 | 16.93 | 17.14 | 16.88 | 17.05 | 2,606,937 | +0.36(+2.13%) |
Oct 17, 2016 | 16.26 | 16.71 | 16.21 | 16.69 | 1,764,652 | +0.44(+2.68%) |
Oct 14, 2016 | 16.36 | 16.56 | 16.18 | 16.25 | 1,592,831 | -0.02(-0.10%) |
Oct 13, 2016 | 16.12 | 16.38 | 15.83 | 16.27 | 1,787,580 | -0.15(-0.89%) |
Oct 12, 2016 | 16.19 | 16.46 | 16.13 | 16.42 | 1,512,302 | +0.21(+1.29%) |
Oct 11, 2016 | 16.50 | 16.54 | 15.97 | 16.21 | 1,993,664 | -0.51(-3.04%) |
Oct 10, 2016 | 16.52 | 17.07 | 16.51 | 16.71 | 3,050,767 | +0.36(+2.17%) |
Oct 07, 2016 | 17.09 | 17.15 | 16.33 | 16.36 | 2,539,268 | -0.65(-3.80%) |
Oct 06, 2016 | 16.57 | 17.11 | 16.57 | 17.01 | 2,706,552 | +0.35(+2.08%) |
Oct 05, 2016 | 16.43 | 16.70 | 16.34 | 16.66 | 2,149,148 | +0.40(+2.43%) |
Oct 04, 2016 | 16.72 | 16.88 | 16.25 | 16.26 | 2,536,570 | -0.43(-2.56%) |
Oct 03, 2016 | 16.48 | 16.74 | 16.45 | 16.69 | 2,438,729 | +0.13(+0.78%) |
Sep 30, 2016 | 16.27 | 16.67 | 16.16 | 16.56 | 3,291,286 | +0.40(+2.50%) |
Sep 29, 2016 | 16.00 | 16.37 | 15.96 | 16.16 | 4,744,446 | +0.20(+1.26%) |
Sep 28, 2016 | 15.55 | 15.96 | 15.44 | 15.96 | 2,008,221 | +0.50(+3.24%) |
Sep 27, 2016 | 15.05 | 15.46 | 14.95 | 15.46 | 1,498,934 | +0.30(+1.97%) |
Sep 26, 2016 | 15.14 | 15.31 | 15.08 | 15.16 | 1,341,875 | -0.09(-0.58%) |
Sep 23, 2016 | 15.29 | 15.58 | 15.19 | 15.25 | 1,863,382 | -0.13(-0.84%) |
Sep 22, 2016 | 15.42 | 15.44 | 15.22 | 15.37 | 1,671,716 | +0.16(+1.06%) |
Sep 21, 2016 | 14.88 | 15.23 | 14.85 | 15.21 | 2,071,956 | +0.47(+3.17%) |
Sep 20, 2016 | 15.25 | 15.33 | 14.72 | 14.75 | 3,937,476 | -0.40(-2.61%) |
Sep 19, 2016 | 15.21 | 15.38 | 15.06 | 15.14 | 1,595,749 | +0.10(+0.64%) |
Sep 16, 2016 | 15.15 | 15.36 | 14.94 | 15.04 | 2,645,870 | -0.31(-2.00%) |
Sep 15, 2016 | 15.20 | 15.44 | 15.16 | 15.35 | 2,813,220 | +0.18(+1.17%) |
Sep 14, 2016 | 15.42 | 15.46 | 15.07 | 15.17 | 2,588,083 | -0.19(-1.26%) |
Sep 13, 2016 | 15.54 | 15.67 | 15.16 | 15.37 | 3,793,583 | -0.47(-2.96%) |
Sep 12, 2016 | 15.67 | 15.83 | 15.42 | 15.83 | 2,525,460 | +0.15(+0.93%) |
Sep 09, 2016 | 16.17 | 16.29 | 15.64 | 15.69 | 5,948,166 | -0.69(-4.24%) |
Sep 08, 2016 | 16.58 | 16.65 | 15.99 | 16.38 | 3,825,494 | -0.15(-0.93%) |
Sep 07, 2016 | 16.76 | 16.85 | 16.38 | 16.54 | 7,296,685 | -1.02(-5.79%) |
Sep 06, 2016 | 17.71 | 17.97 | 17.37 | 17.55 | 3,005,764 | -0.44(-2.42%) |
Sep 02, 2016 | 17.72 | 17.99 | 17.99 | 17.99 | 2,004,893 | +0.46(+2.62%) |
Sep 01, 2016 | 17.45 | 17.68 | 17.31 | 17.53 | 2,270,139 | +0.06(+0.37%) |
Aug 31, 2016 | 17.27 | 17.51 | 17.12 | 17.47 | 2,028,402 | +0.06(+0.37%) |
Aug 30, 2016 | 17.57 | 17.79 | 17.26 | 17.40 | 2,307,113 | -0.22(-1.24%) |
Aug 29, 2016 | 17.35 | 17.70 | 17.35 | 17.62 | 4,449,603 | +0.30(+1.72%) |
Aug 26, 2016 | 17.32 | 17.55 | 17.18 | 17.32 | 1,774,903 | +0.06(+0.33%) |
Aug 25, 2016 | 17.04 | 17.26 | 17.01 | 17.26 | 1,461,987 | +0.10(+0.61%) |
Aug 24, 2016 | 17.40 | 17.51 | 17.13 | 17.16 | 1,741,393 | -0.33(-1.89%) |
Aug 23, 2016 | 17.40 | 17.57 | 17.35 | 17.49 | 1,946,473 | +0.23(+1.31%) |
Aug 22, 2016 | 17.05 | 17.33 | 16.95 | 17.26 | 2,347,065 | +0.05(+0.28%) |
Aug 19, 2016 | 16.56 | 17.26 | 16.49 | 17.21 | 3,341,264 | +0.60(+3.59%) |
Aug 18, 2016 | 16.50 | 16.70 | 16.34 | 16.62 | 1,691,627 | +0.19(+1.13%) |
Aug 17, 2016 | 16.46 | 16.53 | 16.18 | 16.43 | 1,422,034 | -0.02(-0.10%) |
Aug 16, 2016 | 16.71 | 16.75 | 16.44 | 16.45 | 1,667,034 | -0.27(-1.59%) |
Aug 15, 2016 | 16.22 | 16.84 | 16.17 | 16.71 | 2,849,422 | +0.53(+3.29%) |
Aug 12, 2016 | 16.68 | 16.80 | 16.13 | 16.18 | 3,340,423 | -0.50(-3.00%) |
Aug 11, 2016 | 16.75 | 16.77 | 16.50 | 16.68 | 3,547,181 | -0.01(-0.05%) |
Aug 10, 2016 | 17.02 | 17.02 | 16.65 | 16.69 | 2,047,283 | -0.26(-1.52%) |
Aug 09, 2016 | 16.97 | 17.11 | 16.92 | 16.95 | 1,536,692 | +0.04(+0.24%) |
Aug 08, 2016 | 16.68 | 16.93 | 16.66 | 16.91 | 2,771,729 | +0.25(+1.50%) |
Aug 05, 2016 | 16.83 | 16.97 | 16.63 | 16.66 | 2,749,822 | -0.01(-0.05%) |
Aug 04, 2016 | 16.95 | 17.06 | 16.65 | 16.67 | 2,717,007 | -0.19(-1.14%) |
Aug 03, 2016 | 16.49 | 16.87 | 16.43 | 16.86 | 3,218,031 | +0.31(+1.88%) |
Aug 02, 2016 | 16.85 | 16.85 | 16.22 | 16.55 | 4,629,995 | -0.12(-0.72%) |
Aug 01, 2016 | 16.67 | 16.94 | 16.60 | 16.67 | 2,692,577 | -0.04(-0.24%) |
Jul 29, 2016 | 16.80 | 16.82 | 16.45 | 16.71 | 3,409,850 | -0.21(-1.23%) |
Jul 28, 2016 | 17.01 | 17.34 | 16.89 | 16.91 | 2,869,316 | -0.14(-0.84%) |
Jul 27, 2016 | 16.94 | 17.14 | 16.80 | 17.06 | 3,145,064 | +0.18(+1.09%) |
Jul 26, 2016 | 16.66 | 16.95 | 16.60 | 16.87 | 4,615,520 | +0.22(+1.30%) |
Jul 25, 2016 | 16.50 | 16.67 | 16.24 | 16.66 | 6,289,105 | +0.16(+0.97%) |
Jul 22, 2016 | 16.83 | 17.12 | 16.04 | 16.50 | 25,409,336 | -4.35(-20.86%) |
Jul 21, 2016 | 21.00 | 21.15 | 20.72 | 20.85 | 1,601,958 | -0.16(-0.76%) |
Jul 20, 2016 | 20.53 | 21.09 | 20.50 | 21.01 | 2,292,662 | +0.24(+1.15%) |
Jul 19, 2016 | 20.57 | 20.82 | 20.45 | 20.77 | 2,439,636 | +0.05(+0.23%) |
Jul 18, 2016 | 20.37 | 20.82 | 20.30 | 20.72 | 1,924,774 | +0.12(+0.58%) |
Jul 15, 2016 | 20.60 | 20.65 | 20.35 | 20.60 | 1,352,212 | +0.14(+0.66%) |
Jul 14, 2016 | 20.70 | 20.73 | 20.40 | 20.46 | 1,584,329 | -0.01(-0.04%) |
Jul 13, 2016 | 20.78 | 20.91 | 20.47 | 20.47 | 2,555,597 | -0.26(-1.27%) |
Jul 12, 2016 | 20.53 | 20.78 | 20.47 | 20.73 | 3,217,426 | +0.51(+2.53%) |
Jul 11, 2016 | 20.19 | 20.42 | 20.14 | 20.22 | 3,316,459 | +0.22(+1.12%) |
Jul 08, 2016 | 19.76 | 20.11 | 19.42 | 20.00 | 3,194,327 | +0.58(+3.01%) |
Jul 07, 2016 | 19.31 | 19.70 | 19.16 | 19.42 | 2,340,613 | +0.22(+1.17%) |
Jul 06, 2016 | 19.15 | 19.22 | 18.80 | 19.19 | 2,570,583 | -0.23(-1.19%) |
Jul 05, 2016 | 19.62 | 19.78 | 19.28 | 19.42 | 2,520,010 | -0.47(-2.37%) |
Jul 01, 2016 | 19.83 | 19.90 | 19.90 | 19.90 | 3,884,127 | +0.04(+0.20%) |
Jun 30, 2016 | 19.28 | 19.86 | 19.12 | 19.86 | 5,723,135 | +0.64(+3.33%) |
Jun 29, 2016 | 18.79 | 19.27 | 18.70 | 19.22 | 3,787,863 | +0.78(+4.25%) |
Jun 28, 2016 | 18.12 | 18.45 | 17.82 | 18.43 | 4,101,356 | +1.20(+6.96%) |
Jun 27, 2016 | 18.03 | 18.23 | 17.16 | 17.23 | 4,532,808 | -1.14(-6.18%) |
Jun 24, 2016 | 18.75 | 19.21 | 18.26 | 18.37 | 6,284,272 | -1.58(-7.93%) |
Jun 23, 2016 | 19.78 | 19.95 | 19.66 | 19.95 | 3,048,091 | +0.52(+2.67%) |
Jun 22, 2016 | 19.36 | 19.67 | 19.14 | 19.43 | 2,770,620 | +0.22(+1.17%) |
Jun 21, 2016 | 19.09 | 19.29 | 18.74 | 19.21 | 2,846,369 | +0.12(+0.63%) |
Jun 20, 2016 | 19.58 | 19.69 | 18.83 | 19.09 | 3,869,819 | -0.06(-0.33%) |
Jun 17, 2016 | 18.98 | 19.21 | 18.88 | 19.15 | 6,363,391 | +0.16(+0.84%) |
Jun 16, 2016 | 18.93 | 19.04 | 18.72 | 18.99 | 2,661,825 | -0.23(-1.21%) |
Jun 15, 2016 | 19.34 | 19.54 | 19.19 | 19.22 | 2,150,599 | -0.02(-0.12%) |
Jun 14, 2016 | 19.50 | 19.73 | 19.00 | 19.25 | 2,824,975 | -0.38(-1.95%) |
Jun 13, 2016 | 19.72 | 19.98 | 19.48 | 19.63 | 4,285,426 | -0.17(-0.85%) |
Jun 10, 2016 | 19.52 | 19.97 | 19.39 | 19.80 | 9,439,724 | +0.91(+4.82%) |
Jun 09, 2016 | 18.83 | 19.04 | 18.78 | 18.89 | 2,627,371 | -0.18(-0.92%) |
Jun 08, 2016 | 19.18 | 19.45 | 19.06 | 19.06 | 2,826,769 | +0.03(+0.17%) |
Jun 07, 2016 | 19.02 | 19.26 | 18.82 | 19.03 | 2,454,818 | +0.07(+0.38%) |
Jun 06, 2016 | 18.38 | 19.03 | 18.27 | 18.96 | 3,894,501 | +0.69(+3.76%) |
Jun 03, 2016 | 18.31 | 18.36 | 18.12 | 18.27 | 2,600,682 | +0.03(+0.18%) |
Jun 02, 2016 | 18.10 | 18.25 | 17.98 | 18.24 | 2,390,930 | +0.02(+0.09%) |