Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 18.08 | 18.30 | 18.01 | 18.10 | 1,516,087 | +0.05(+0.28%) |
Jun 29, 2017 | 18.07 | 18.16 | 17.81 | 18.05 | 1,385,904 | -0.02(-0.11%) |
Jun 28, 2017 | 17.80 | 18.39 | 17.80 | 18.07 | 2,952,740 | +0.38(+2.15%) |
Jun 27, 2017 | 17.63 | 17.85 | 17.47 | 17.69 | 2,384,686 | -0.01(-0.06%) |
Jun 26, 2017 | 17.66 | 17.86 | 17.56 | 17.70 | 2,978,726 | +0.12(+0.68%) |
Jun 23, 2017 | 17.44 | 17.65 | 17.31 | 17.58 | 10,602,790 | +0.14(+0.80%) |
Jun 22, 2017 | 17.15 | 17.66 | 17.15 | 17.44 | 1,634,447 | +0.29(+1.69%) |
Jun 21, 2017 | 17.27 | 17.44 | 17.12 | 17.15 | 1,153,899 | -0.11(-0.64%) |
Jun 20, 2017 | 17.39 | 17.39 | 17.02 | 17.26 | 1,535,976 | -0.10(-0.58%) |
Jun 19, 2017 | 17.30 | 17.39 | 16.92 | 17.36 | 2,455,164 | +0.13(+0.75%) |
Jun 16, 2017 | 17.53 | 17.56 | 17.08 | 17.23 | 2,479,841 | -0.36(-2.05%) |
Jun 15, 2017 | 17.81 | 17.95 | 17.48 | 17.59 | 1,825,600 | -0.49(-2.71%) |
Jun 14, 2017 | 18.23 | 18.25 | 18.00 | 18.08 | 1,481,270 | -0.17(-0.93%) |
Jun 13, 2017 | 18.29 | 18.44 | 18.19 | 18.25 | 2,726,062 | +0.00(+0.00%) |
Jun 12, 2017 | 17.62 | 18.30 | 17.45 | 18.25 | 4,132,447 | +0.57(+3.22%) |
Jun 09, 2017 | 17.77 | 17.96 | 16.95 | 17.68 | 8,434,329 | -0.64(-3.49%) |
Jun 08, 2017 | 17.94 | 18.46 | 17.81 | 18.32 | 3,271,410 | +0.38(+2.12%) |
Jun 07, 2017 | 18.59 | 18.64 | 17.91 | 17.94 | 2,018,677 | -0.57(-3.08%) |
Jun 06, 2017 | 18.75 | 18.86 | 18.49 | 18.51 | 1,203,515 | -0.30(-1.59%) |
Jun 05, 2017 | 18.77 | 18.99 | 18.71 | 18.81 | 1,117,470 | +0.02(+0.11%) |
Jun 02, 2017 | 18.75 | 18.87 | 18.62 | 18.79 | 982,759 | +0.04(+0.21%) |
Jun 01, 2017 | 18.34 | 18.83 | 18.29 | 18.75 | 1,112,548 | +0.46(+2.52%) |
May 31, 2017 | 18.12 | 18.34 | 17.82 | 18.29 | 1,637,989 | +0.19(+1.05%) |
May 30, 2017 | 17.90 | 18.18 | 17.87 | 18.10 | 1,905,126 | +0.10(+0.56%) |
May 26, 2017 | 18.01 | 18.06 | 17.85 | 18.00 | 759,527 | +0.01(+0.06%) |
May 25, 2017 | 17.85 | 18.03 | 17.73 | 17.99 | 914,958 | +0.22(+1.24%) |
May 24, 2017 | 17.82 | 17.91 | 17.66 | 17.77 | 516,217 | -0.05(-0.28%) |
May 23, 2017 | 17.77 | 17.92 | 17.73 | 17.82 | 1,352,424 | +0.07(+0.39%) |
May 22, 2017 | 17.52 | 17.80 | 17.50 | 17.75 | 761,466 | +0.27(+1.54%) |
May 19, 2017 | 17.34 | 17.55 | 17.27 | 17.48 | 1,120,152 | +0.17(+0.98%) |
May 18, 2017 | 17.50 | 17.52 | 17.23 | 17.31 | 1,208,537 | -0.21(-1.20%) |
May 17, 2017 | 18.01 | 17.81 | 17.49 | 17.52 | 1,348,159 | -0.49(-2.72%) |
May 16, 2017 | 18.15 | 18.15 | 17.75 | 18.01 | 1,446,760 | -0.08(-0.44%) |
May 15, 2017 | 18.08 | 18.29 | 18.02 | 18.09 | 1,025,882 | +0.07(+0.39%) |
May 12, 2017 | 18.14 | 18.16 | 17.90 | 18.02 | 1,808,865 | -0.16(-0.88%) |
May 11, 2017 | 18.28 | 18.31 | 17.79 | 18.18 | 2,231,395 | -0.08(-0.44%) |
May 10, 2017 | 18.34 | 18.46 | 18.16 | 18.26 | 1,708,414 | -0.12(-0.65%) |
May 09, 2017 | 18.50 | 18.51 | 18.24 | 18.38 | 1,324,547 | -0.09(-0.49%) |
May 08, 2017 | 18.68 | 18.77 | 18.43 | 18.47 | 1,358,340 | -0.21(-1.12%) |
May 05, 2017 | 18.74 | 18.80 | 18.59 | 18.68 | 1,052,364 | +0.05(+0.27%) |
May 04, 2017 | 18.64 | 18.71 | 18.36 | 18.63 | 1,063,458 | +0.10(+0.54%) |
May 03, 2017 | 18.71 | 18.79 | 18.45 | 18.53 | 1,458,673 | -0.19(-1.01%) |
May 02, 2017 | 18.75 | 18.82 | 18.61 | 18.72 | 894,102 | -0.03(-0.16%) |
May 01, 2017 | 18.57 | 18.85 | 18.47 | 18.75 | 1,042,024 | +0.21(+1.13%) |
Apr 28, 2017 | 18.53 | 18.67 | 18.35 | 18.54 | 1,848,403 | -0.04(-0.22%) |
Apr 27, 2017 | 18.70 | 18.70 | 18.42 | 18.58 | 871,217 | -0.10(-0.54%) |
Apr 26, 2017 | 18.37 | 18.71 | 18.25 | 18.68 | 1,539,976 | +0.34(+1.85%) |
Apr 25, 2017 | 18.11 | 18.39 | 18.07 | 18.34 | 980,774 | +0.32(+1.78%) |
Apr 24, 2017 | 18.00 | 18.12 | 17.94 | 18.02 | 1,323,161 | +0.13(+0.73%) |
Apr 21, 2017 | 17.93 | 18.07 | 17.80 | 17.89 | 1,176,002 | -0.04(-0.22%) |
Apr 20, 2017 | 17.47 | 17.95 | 17.37 | 17.93 | 1,755,071 | +0.53(+3.05%) |
Apr 19, 2017 | 17.39 | 17.53 | 17.25 | 17.40 | 2,017,007 | +0.06(+0.35%) |
Apr 18, 2017 | 17.52 | 17.57 | 17.23 | 17.34 | 1,679,739 | -0.21(-1.20%) |
Apr 17, 2017 | 17.55 | 17.58 | 17.35 | 17.55 | 1,781,762 | +0.10(+0.57%) |
Apr 13, 2017 | 17.65 | 17.74 | 17.30 | 17.45 | 1,804,862 | -0.26(-1.47%) |
Apr 12, 2017 | 17.93 | 17.98 | 17.69 | 17.71 | 963,839 | -0.20(-1.12%) |
Apr 11, 2017 | 18.19 | 18.23 | 17.80 | 17.91 | 1,415,041 | -0.26(-1.43%) |
Apr 10, 2017 | 17.91 | 18.34 | 17.87 | 18.17 | 1,414,039 | +0.27(+1.51%) |
Apr 07, 2017 | 17.86 | 18.00 | 17.78 | 17.90 | 1,309,598 | -0.03(-0.17%) |
Apr 06, 2017 | 18.00 | 18.13 | 17.81 | 17.93 | 1,736,067 | -0.08(-0.44%) |
Apr 05, 2017 | 18.28 | 18.41 | 17.96 | 18.01 | 1,772,704 | -0.18(-0.99%) |
Apr 04, 2017 | 18.39 | 18.52 | 18.14 | 18.19 | 1,537,469 | -0.34(-1.83%) |
Apr 03, 2017 | 18.73 | 18.92 | 18.47 | 18.53 | 1,531,174 | -0.20(-1.07%) |
Mar 31, 2017 | 19.20 | 19.20 | 18.68 | 18.73 | 1,896,726 | -0.47(-2.45%) |
Mar 30, 2017 | 19.38 | 19.45 | 19.05 | 19.20 | 1,235,515 | -0.17(-0.88%) |
Mar 29, 2017 | 19.07 | 19.38 | 18.97 | 19.37 | 1,086,091 | +0.34(+1.79%) |
Mar 28, 2017 | 18.78 | 19.08 | 18.69 | 19.03 | 853,532 | +0.12(+0.63%) |
Mar 27, 2017 | 18.67 | 18.95 | 18.50 | 18.91 | 844,535 | +0.19(+1.01%) |
Mar 24, 2017 | 18.85 | 18.87 | 18.59 | 18.72 | 972,626 | -0.05(-0.27%) |
Mar 23, 2017 | 18.51 | 18.83 | 18.48 | 18.77 | 964,654 | +0.24(+1.30%) |
Mar 22, 2017 | 18.57 | 18.79 | 18.42 | 18.53 | 1,357,811 | -0.23(-1.23%) |
Mar 21, 2017 | 19.18 | 19.19 | 18.66 | 18.76 | 1,934,272 | -0.31(-1.63%) |
Mar 20, 2017 | 18.98 | 19.08 | 18.90 | 19.07 | 1,506,768 | +0.07(+0.37%) |
Mar 17, 2017 | 19.16 | 19.18 | 18.94 | 19.00 | 1,936,238 | -0.08(-0.42%) |
Mar 16, 2017 | 19.12 | 19.20 | 18.95 | 19.08 | 1,512,622 | +0.01(+0.05%) |
Mar 15, 2017 | 19.21 | 19.21 | 18.81 | 19.07 | 1,487,579 | -0.07(-0.37%) |
Mar 14, 2017 | 19.06 | 19.77 | 18.89 | 19.14 | 2,203,757 | +0.13(+0.68%) |
Mar 13, 2017 | 19.11 | 19.24 | 18.93 | 19.01 | 2,705,986 | -0.08(-0.42%) |
Mar 10, 2017 | 19.86 | 20.31 | 18.90 | 19.09 | 6,203,932 | -1.26(-6.19%) |
Mar 09, 2017 | 20.32 | 20.65 | 20.11 | 20.35 | 2,609,832 | +0.12(+0.59%) |
Mar 08, 2017 | 20.19 | 20.38 | 19.90 | 20.23 | 2,375,986 | +0.13(+0.65%) |
Mar 07, 2017 | 20.34 | 20.56 | 19.82 | 20.10 | 3,439,201 | -0.35(-1.71%) |
Mar 06, 2017 | 20.52 | 20.63 | 20.36 | 20.45 | 2,014,157 | -0.16(-0.78%) |
Mar 03, 2017 | 20.41 | 20.61 | 20.37 | 20.61 | 1,802,138 | +0.17(+0.83%) |
Mar 02, 2017 | 20.54 | 20.72 | 20.35 | 20.44 | 1,485,725 | -0.11(-0.54%) |
Mar 01, 2017 | 20.90 | 20.98 | 20.55 | 20.55 | 1,395,939 | -0.12(-0.58%) |
Feb 28, 2017 | 20.81 | 20.90 | 20.60 | 20.67 | 2,309,116 | -0.26(-1.24%) |
Feb 27, 2017 | 20.71 | 20.98 | 20.68 | 20.93 | 1,917,345 | +0.09(+0.43%) |
Feb 24, 2017 | 20.01 | 20.88 | 19.90 | 20.84 | 2,540,376 | +0.77(+3.84%) |
Feb 23, 2017 | 19.91 | 20.28 | 19.91 | 20.07 | 2,301,258 | +0.14(+0.70%) |
Feb 22, 2017 | 19.73 | 20.00 | 19.70 | 19.93 | 1,579,811 | +0.13(+0.66%) |
Feb 21, 2017 | 19.53 | 19.84 | 19.49 | 19.80 | 1,622,982 | +0.25(+1.28%) |
Feb 17, 2017 | 19.55 | 19.55 | 19.55 | 0 | +0.19(+0.98%) | |
Feb 16, 2017 | 19.41 | 19.49 | 19.20 | 19.36 | 1,059,907 | -0.03(-0.15%) |
Feb 15, 2017 | 19.35 | 19.43 | 19.21 | 19.39 | 1,253,728 | +0.06(+0.31%) |
Feb 14, 2017 | 19.21 | 19.35 | 19.20 | 19.33 | 1,169,890 | -0.01(-0.05%) |
Feb 13, 2017 | 19.52 | 19.56 | 19.30 | 19.34 | 1,281,545 | -0.10(-0.51%) |
Feb 10, 2017 | 19.37 | 19.62 | 19.24 | 19.44 | 1,549,946 | +0.14(+0.73%) |
Feb 09, 2017 | 18.88 | 19.32 | 18.90 | 19.30 | 1,544,791 | +0.42(+2.22%) |
Feb 08, 2017 | 18.62 | 18.90 | 18.56 | 18.88 | 1,341,140 | +0.17(+0.91%) |
Feb 07, 2017 | 18.54 | 18.73 | 18.46 | 18.71 | 1,008,336 | +0.17(+0.92%) |
Feb 06, 2017 | 18.46 | 18.68 | 18.44 | 18.54 | 971,516 | -0.03(-0.16%) |
Feb 03, 2017 | 18.43 | 18.68 | 18.37 | 18.57 | 1,235,995 | +0.21(+1.14%) |
Feb 02, 2017 | 18.07 | 18.59 | 18.05 | 18.36 | 2,078,842 | +0.24(+1.32%) |
Feb 01, 2017 | 18.18 | 18.35 | 17.86 | 18.12 | 1,944,154 | -0.05(-0.28%) |
Jan 31, 2017 | 18.15 | 18.25 | 17.82 | 18.17 | 1,873,197 | +0.01(+0.06%) |
Jan 30, 2017 | 17.94 | 18.17 | 17.58 | 18.16 | 1,972,128 | +0.08(+0.44%) |
Jan 27, 2017 | 17.84 | 18.09 | 17.75 | 18.08 | 1,752,258 | +0.23(+1.29%) |
Jan 26, 2017 | 18.65 | 18.76 | 17.77 | 17.85 | 2,920,195 | -0.83(-4.44%) |
Jan 25, 2017 | 18.59 | 18.91 | 18.59 | 18.68 | 1,237,958 | +0.12(+0.65%) |
Jan 24, 2017 | 18.23 | 18.64 | 18.20 | 18.56 | 1,930,500 | +0.33(+1.81%) |
Jan 23, 2017 | 18.25 | 18.32 | 18.11 | 18.23 | 1,325,924 | -0.06(-0.33%) |
Jan 20, 2017 | 18.59 | 18.68 | 18.24 | 18.29 | 2,016,770 | -0.21(-1.14%) |
Jan 19, 2017 | 18.50 | 18.78 | 18.15 | 18.50 | 3,270,790 | -0.07(-0.38%) |
Jan 18, 2017 | 18.22 | 18.57 | 18.09 | 18.57 | 2,433,433 | +0.47(+2.60%) |
Jan 17, 2017 | 18.33 | 18.54 | 18.08 | 18.10 | 1,398,150 | -0.24(-1.31%) |
Jan 13, 2017 | 18.34 | 18.34 | 18.34 | 0 | +0.23(+1.27%) | |
Jan 12, 2017 | 18.38 | 18.38 | 17.84 | 18.11 | 2,191,520 | -0.30(-1.63%) |
Jan 11, 2017 | 18.31 | 18.46 | 18.16 | 18.41 | 1,964,964 | +0.14(+0.77%) |
Jan 10, 2017 | 18.87 | 19.01 | 18.26 | 18.27 | 2,316,562 | -0.69(-3.64%) |
Jan 09, 2017 | 18.72 | 19.09 | 18.51 | 18.96 | 1,989,173 | +0.36(+1.94%) |
Jan 06, 2017 | 18.65 | 18.76 | 18.41 | 18.60 | 1,556,296 | -0.06(-0.32%) |
Jan 05, 2017 | 18.56 | 18.79 | 18.41 | 18.66 | 1,900,712 | +0.06(+0.32%) |
Jan 04, 2017 | 18.06 | 18.70 | 17.97 | 18.60 | 1,806,345 | +0.54(+2.99%) |
Jan 03, 2017 | 17.85 | 18.32 | 17.85 | 18.06 | 1,829,473 | +0.33(+1.86%) |
Dec 30, 2016 | 17.73 | 17.73 | 17.73 | 0 | +0.12(+0.68%) | |
Dec 29, 2016 | 17.71 | 17.80 | 17.38 | 17.61 | 1,731,083 | -0.10(-0.56%) |
Dec 28, 2016 | 17.97 | 17.97 | 17.53 | 17.71 | 1,107,883 | -0.26(-1.45%) |
Dec 27, 2016 | 17.83 | 18.18 | 17.80 | 17.97 | 767,263 | +0.10(+0.56%) |
Dec 23, 2016 | 17.87 | 17.87 | 17.87 | 0 | +0.05(+0.28%) | |
Dec 22, 2016 | 18.35 | 18.36 | 17.77 | 17.82 | 1,299,070 | -0.50(-2.73%) |
Dec 21, 2016 | 18.48 | 18.52 | 18.24 | 18.32 | 1,274,802 | -0.08(-0.43%) |
Dec 20, 2016 | 18.50 | 18.74 | 18.30 | 18.40 | 1,944,763 | -0.11(-0.59%) |
Dec 19, 2016 | 18.42 | 18.84 | 18.42 | 18.51 | 2,297,876 | +0.08(+0.43%) |
Dec 16, 2016 | 18.19 | 18.46 | 17.99 | 18.43 | 3,375,767 | +0.29(+1.60%) |
Dec 15, 2016 | 18.28 | 18.39 | 18.04 | 18.14 | 2,325,043 | -0.25(-1.36%) |
Dec 14, 2016 | 17.89 | 18.51 | 17.72 | 18.39 | 4,288,676 | +0.54(+3.03%) |
Dec 13, 2016 | 16.03 | 18.17 | 16.03 | 17.85 | 10,907,214 | +1.41(+8.58%) |
Dec 12, 2016 | 16.42 | 16.64 | 16.24 | 16.44 | 4,173,592 | -0.02(-0.12%) |
Dec 09, 2016 | 16.59 | 16.74 | 16.35 | 16.46 | 3,135,322 | -0.13(-0.78%) |
Dec 08, 2016 | 16.59 | 16.70 | 16.33 | 16.59 | 2,251,794 | +0.04(+0.24%) |
Dec 07, 2016 | 16.60 | 16.74 | 16.24 | 16.55 | 2,186,493 | -0.15(-0.90%) |
Dec 06, 2016 | 16.47 | 16.73 | 16.36 | 16.70 | 2,539,474 | +0.31(+1.89%) |
Dec 05, 2016 | 15.61 | 16.85 | 15.61 | 16.39 | 3,055,419 | +0.87(+5.61%) |
Dec 02, 2016 | 15.74 | 15.86 | 15.10 | 15.52 | 5,339,647 | -0.74(-4.55%) |
Dec 01, 2016 | 16.77 | 16.93 | 16.00 | 16.26 | 2,802,110 | -0.63(-3.73%) |
Nov 30, 2016 | 17.25 | 17.25 | 16.83 | 16.89 | 1,921,105 | -0.26(-1.52%) |
Nov 29, 2016 | 17.36 | 17.46 | 17.14 | 17.15 | 1,070,279 | -0.18(-1.04%) |
Nov 28, 2016 | 17.62 | 17.80 | 17.14 | 17.33 | 1,769,127 | -0.42(-2.37%) |
Nov 25, 2016 | 17.75 | 17.92 | 17.57 | 17.75 | 646,230 | +0.00(+0.00%) |
Nov 23, 2016 | 17.75 | 17.75 | 17.75 | 0 | +0.10(+0.57%) | |
Nov 22, 2016 | 17.72 | 17.85 | 17.51 | 17.65 | 2,203,868 | +0.03(+0.17%) |
Nov 21, 2016 | 17.63 | 17.82 | 17.28 | 17.62 | 1,585,742 | -0.01(-0.06%) |
Nov 18, 2016 | 17.47 | 17.76 | 17.38 | 17.63 | 1,538,878 | +0.16(+0.92%) |
Nov 17, 2016 | 17.33 | 17.55 | 17.20 | 17.47 | 1,458,668 | +0.13(+0.75%) |
Nov 16, 2016 | 17.39 | 17.48 | 17.14 | 17.34 | 2,576,026 | -0.13(-0.74%) |
Nov 15, 2016 | 16.94 | 17.65 | 16.74 | 17.47 | 4,215,887 | +0.53(+3.13%) |
Nov 14, 2016 | 16.51 | 17.03 | 16.51 | 16.94 | 2,648,714 | +0.48(+2.92%) |
Nov 11, 2016 | 16.16 | 16.52 | 16.10 | 16.46 | 1,281,091 | +0.26(+1.60%) |
Nov 10, 2016 | 16.17 | 16.46 | 15.96 | 16.20 | 2,586,096 | +0.20(+1.25%) |
Nov 09, 2016 | 15.36 | 16.07 | 15.27 | 16.00 | 1,728,140 | +0.40(+2.56%) |
Nov 08, 2016 | 15.72 | 15.81 | 15.46 | 15.60 | 1,285,975 | -0.19(-1.20%) |
Nov 07, 2016 | 15.86 | 16.02 | 15.75 | 15.79 | 1,407,991 | +0.16(+1.02%) |
Nov 04, 2016 | 15.39 | 15.84 | 15.31 | 15.63 | 1,816,480 | +0.22(+1.43%) |
Nov 03, 2016 | 15.74 | 15.74 | 15.32 | 15.41 | 1,976,084 | -0.31(-1.97%) |
Nov 02, 2016 | 15.71 | 15.91 | 15.60 | 15.72 | 1,902,087 | +0.00(+0.00%) |
Nov 01, 2016 | 15.48 | 15.74 | 15.37 | 15.72 | 2,116,389 | +0.24(+1.55%) |
Oct 31, 2016 | 15.76 | 15.85 | 15.47 | 15.48 | 2,165,354 | -0.27(-1.71%) |
Oct 28, 2016 | 15.83 | 15.85 | 15.51 | 15.75 | 2,031,419 | -0.10(-0.63%) |
Oct 27, 2016 | 16.07 | 16.08 | 15.81 | 15.85 | 2,759,031 | -0.14(-0.88%) |
Oct 26, 2016 | 15.75 | 16.14 | 15.72 | 15.99 | 1,959,960 | +0.20(+1.27%) |
Oct 25, 2016 | 15.64 | 15.86 | 15.54 | 15.79 | 1,570,391 | +0.16(+1.02%) |
Oct 24, 2016 | 15.92 | 16.05 | 15.62 | 15.63 | 1,869,088 | -0.17(-1.08%) |
Oct 21, 2016 | 15.29 | 15.83 | 15.28 | 15.80 | 2,660,755 | +0.45(+2.93%) |
Oct 20, 2016 | 15.24 | 15.36 | 15.13 | 15.35 | 1,654,675 | +0.09(+0.59%) |
Oct 19, 2016 | 15.14 | 15.31 | 15.08 | 15.26 | 1,492,386 | +0.12(+0.79%) |
Oct 18, 2016 | 15.16 | 15.26 | 15.04 | 15.14 | 1,290,368 | +0.10(+0.66%) |
Oct 17, 2016 | 15.45 | 15.45 | 14.96 | 15.04 | 2,089,147 | -0.04(-0.27%) |
Oct 14, 2016 | 15.17 | 15.19 | 14.94 | 15.08 | 2,212,610 | -0.04(-0.26%) |
Oct 13, 2016 | 15.25 | 15.30 | 15.01 | 15.12 | 2,819,919 | -0.25(-1.63%) |
Oct 12, 2016 | 15.52 | 15.56 | 15.30 | 15.37 | 2,749,030 | -0.24(-1.54%) |
Oct 11, 2016 | 15.82 | 15.89 | 15.47 | 15.61 | 3,256,245 | -0.29(-1.82%) |
Oct 10, 2016 | 16.04 | 16.23 | 15.85 | 15.90 | 1,924,700 | -0.10(-0.62%) |
Oct 07, 2016 | 16.40 | 16.43 | 15.97 | 16.00 | 1,893,414 | -0.44(-2.68%) |
Oct 06, 2016 | 16.52 | 16.67 | 16.32 | 16.44 | 1,921,199 | -0.05(-0.30%) |
Oct 05, 2016 | 16.33 | 16.72 | 16.33 | 16.49 | 3,384,848 | +0.29(+1.79%) |
Oct 04, 2016 | 15.98 | 16.39 | 15.86 | 16.20 | 2,274,192 | +0.27(+1.69%) |
Oct 03, 2016 | 15.75 | 15.99 | 15.64 | 15.93 | 2,579,715 | +0.19(+1.21%) |
Sep 30, 2016 | 15.78 | 15.87 | 15.64 | 15.74 | 1,884,232 | -0.03(-0.19%) |
Sep 29, 2016 | 15.95 | 15.98 | 15.75 | 15.77 | 1,419,129 | -0.22(-1.38%) |
Sep 28, 2016 | 16.02 | 16.14 | 15.82 | 15.99 | 1,328,117 | +0.04(+0.25%) |
Sep 27, 2016 | 16.10 | 16.26 | 15.95 | 15.95 | 1,703,232 | -0.15(-0.93%) |
Sep 26, 2016 | 16.15 | 16.27 | 16.07 | 16.10 | 1,529,663 | -0.20(-1.23%) |
Sep 23, 2016 | 16.00 | 16.45 | 15.99 | 16.30 | 2,117,520 | +0.33(+2.07%) |
Sep 22, 2016 | 15.62 | 15.98 | 15.58 | 15.97 | 2,497,254 | +0.35(+2.24%) |
Sep 21, 2016 | 15.65 | 15.80 | 15.50 | 15.62 | 3,735,641 | +0.09(+0.58%) |
Sep 20, 2016 | 16.01 | 16.18 | 15.46 | 15.53 | 3,965,641 | -0.51(-3.18%) |
Sep 19, 2016 | 16.27 | 16.45 | 15.96 | 16.04 | 2,628,659 | -0.08(-0.50%) |
Sep 16, 2016 | 16.26 | 16.26 | 16.05 | 16.12 | 2,608,235 | -0.15(-0.92%) |
Sep 15, 2016 | 15.97 | 16.48 | 15.97 | 16.27 | 2,440,867 | +0.25(+1.56%) |
Sep 14, 2016 | 16.12 | 16.27 | 15.98 | 16.02 | 2,337,899 | -0.09(-0.56%) |
Sep 13, 2016 | 16.40 | 16.50 | 16.00 | 16.11 | 5,354,198 | -0.42(-2.54%) |
Sep 12, 2016 | 16.51 | 16.67 | 16.37 | 16.53 | 3,586,483 | -0.20(-1.20%) |
Sep 09, 2016 | 17.23 | 17.47 | 16.61 | 16.73 | 3,758,886 | -0.45(-2.62%) |
Sep 08, 2016 | 16.79 | 17.21 | 16.70 | 17.18 | 3,744,040 | +0.30(+1.78%) |
Sep 07, 2016 | 16.79 | 16.94 | 16.72 | 16.88 | 4,921,632 | +0.06(+0.36%) |
Sep 06, 2016 | 16.87 | 16.92 | 16.51 | 16.82 | 7,195,369 | +0.01(+0.06%) |
Sep 02, 2016 | 16.84 | 16.81 | 16.81 | 16.81 | 26,734,700 | -3.29(-16.37%) |
Sep 01, 2016 | 19.76 | 20.33 | 19.70 | 20.10 | 7,553,243 | +0.24(+1.21%) |
Aug 31, 2016 | 19.63 | 19.91 | 19.51 | 19.86 | 2,579,272 | +0.25(+1.27%) |
Aug 30, 2016 | 19.41 | 19.85 | 19.38 | 19.61 | 2,438,789 | +0.15(+0.77%) |
Aug 29, 2016 | 19.53 | 19.60 | 19.24 | 19.46 | 2,287,065 | -0.04(-0.21%) |
Aug 26, 2016 | 19.33 | 19.74 | 19.29 | 19.50 | 2,339,531 | +0.24(+1.25%) |
Aug 25, 2016 | 19.22 | 19.39 | 19.07 | 19.26 | 1,196,814 | -0.05(-0.26%) |
Aug 24, 2016 | 19.47 | 19.59 | 19.28 | 19.31 | 1,571,327 | -0.16(-0.82%) |
Aug 23, 2016 | 19.46 | 19.60 | 19.40 | 19.47 | 1,383,970 | +0.10(+0.52%) |
Aug 22, 2016 | 19.25 | 19.42 | 18.84 | 19.37 | 2,146,801 | +0.07(+0.36%) |
Aug 19, 2016 | 18.90 | 19.53 | 18.78 | 19.30 | 2,830,284 | +0.47(+2.50%) |
Aug 18, 2016 | 18.81 | 18.95 | 18.72 | 18.83 | 1,336,075 | +0.00(+0.00%) |
Aug 17, 2016 | 19.00 | 19.01 | 18.63 | 18.83 | 1,358,240 | -0.16(-0.84%) |
Aug 16, 2016 | 19.07 | 19.13 | 18.85 | 18.99 | 2,352,180 | -0.10(-0.52%) |
Aug 15, 2016 | 18.89 | 19.12 | 18.84 | 19.09 | 3,798,418 | +0.41(+2.19%) |
Aug 12, 2016 | 18.60 | 18.72 | 18.46 | 18.68 | 2,542,619 | +0.05(+0.27%) |
Aug 11, 2016 | 18.81 | 18.89 | 18.55 | 18.63 | 1,580,943 | -0.06(-0.32%) |
Aug 10, 2016 | 19.23 | 19.26 | 18.67 | 18.69 | 1,318,577 | -0.48(-2.50%) |
Aug 09, 2016 | 19.40 | 19.40 | 19.12 | 19.17 | 1,378,538 | -0.23(-1.19%) |
Aug 08, 2016 | 19.58 | 19.72 | 19.38 | 19.40 | 1,629,430 | -0.12(-0.61%) |
Aug 05, 2016 | 19.43 | 19.56 | 19.28 | 19.52 | 2,424,422 | +0.22(+1.14%) |
Aug 04, 2016 | 19.21 | 19.48 | 19.21 | 19.30 | 1,879,805 | +0.03(+0.16%) |
Aug 03, 2016 | 19.14 | 19.30 | 19.05 | 19.27 | 1,786,037 | +0.15(+0.78%) |
Aug 02, 2016 | 19.11 | 19.20 | 18.93 | 19.12 | 1,777,561 | +0.00(+0.00%) |
Aug 01, 2016 | 19.10 | 19.21 | 18.62 | 19.12 | 1,936,868 | -0.04(-0.21%) |
Jul 29, 2016 | 19.38 | 19.48 | 19.04 | 19.16 | 2,558,897 | -0.24(-1.24%) |
Jul 28, 2016 | 19.43 | 19.66 | 19.28 | 19.40 | 1,835,610 | -0.09(-0.46%) |
Jul 27, 2016 | 19.40 | 19.56 | 19.29 | 19.49 | 1,907,307 | +0.11(+0.57%) |
Jul 26, 2016 | 19.21 | 19.62 | 19.16 | 19.38 | 2,327,931 | +0.18(+0.94%) |
Jul 25, 2016 | 18.99 | 19.38 | 18.99 | 19.20 | 2,434,422 | +0.15(+0.79%) |
Jul 22, 2016 | 19.11 | 19.25 | 18.89 | 19.05 | 1,664,664 | -0.08(-0.42%) |
Jul 21, 2016 | 19.05 | 19.34 | 19.05 | 19.13 | 2,010,550 | +0.09(+0.47%) |
Jul 20, 2016 | 18.90 | 19.12 | 18.85 | 19.04 | 2,151,861 | +0.26(+1.38%) |
Jul 19, 2016 | 18.84 | 19.14 | 18.66 | 18.78 | 1,094,822 | -0.06(-0.32%) |
Jul 18, 2016 | 18.80 | 18.99 | 18.70 | 18.84 | 1,604,704 | +0.14(+0.75%) |
Jul 15, 2016 | 18.70 | 18.85 | 18.50 | 18.70 | 2,195,890 | +0.10(+0.54%) |
Jul 14, 2016 | 18.95 | 19.02 | 18.55 | 18.60 | 2,890,059 | -0.12(-0.64%) |
Jul 13, 2016 | 19.15 | 19.18 | 18.56 | 18.72 | 2,371,712 | -0.32(-1.68%) |
Jul 12, 2016 | 18.83 | 19.21 | 18.81 | 19.04 | 1,305,398 | +0.38(+2.04%) |
Jul 11, 2016 | 18.75 | 19.03 | 18.56 | 18.66 | 1,723,478 | +0.08(+0.43%) |
Jul 08, 2016 | 18.30 | 18.61 | 18.07 | 18.58 | 2,055,981 | +0.51(+2.82%) |
Jul 07, 2016 | 18.09 | 18.46 | 17.88 | 18.07 | 1,540,497 | +0.08(+0.44%) |
Jul 06, 2016 | 17.85 | 18.14 | 17.73 | 17.99 | 2,314,006 | -0.02(-0.11%) |
Jul 05, 2016 | 18.25 | 18.29 | 17.76 | 18.01 | 2,791,807 | -0.55(-2.96%) |