Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 17.71 | 18.04 | 17.28 | 17.29 | 14,227,981 | -0.43(-2.40%) |
Jan 30, 2018 | 17.69 | 17.87 | 17.54 | 17.71 | 14,125,485 | -0.18(-1.03%) |
Jan 29, 2018 | 18.10 | 18.13 | 17.89 | 17.90 | 9,660,746 | -0.22(-1.19%) |
Jan 26, 2018 | 18.03 | 18.19 | 17.90 | 18.11 | 13,757,373 | +0.16(+0.89%) |
Jan 25, 2018 | 18.06 | 18.06 | 17.80 | 17.95 | 5,784,408 | -0.04(-0.24%) |
Jan 24, 2018 | 18.14 | 18.14 | 17.87 | 18.00 | 6,388,375 | -0.13(-0.71%) |
Jan 23, 2018 | 18.14 | 18.20 | 17.89 | 18.13 | 6,234,642 | -0.01(-0.03%) |
Jan 22, 2018 | 17.67 | 18.14 | 17.63 | 18.13 | 7,268,084 | +0.46(+2.58%) |
Jan 19, 2018 | 17.45 | 17.68 | 17.36 | 17.68 | 5,526,956 | +0.22(+1.27%) |
Jan 18, 2018 | 17.58 | 17.60 | 17.45 | 17.45 | 4,841,944 | -0.13(-0.74%) |
Jan 17, 2018 | 17.67 | 17.68 | 17.55 | 17.58 | 11,019,821 | -0.04(-0.25%) |
Jan 16, 2018 | 17.85 | 17.87 | 17.55 | 17.63 | 15,804,747 | -0.18(-1.04%) |
Jan 12, 2018 | 17.81 | 17.81 | 17.81 | 0 | +0.17(+0.94%) | |
Jan 11, 2018 | 17.53 | 17.67 | 17.48 | 17.64 | 8,756,013 | +0.16(+0.92%) |
Jan 10, 2018 | 17.29 | 17.54 | 17.23 | 17.48 | 7,946,654 | +0.20(+1.14%) |
Jan 09, 2018 | 17.17 | 17.32 | 17.00 | 17.29 | 5,804,746 | +0.16(+0.94%) |
Jan 08, 2018 | 17.10 | 17.25 | 16.90 | 17.13 | 6,854,927 | +0.02(+0.14%) |
Jan 05, 2018 | 17.15 | 17.23 | 16.96 | 17.10 | 9,230,935 | -0.05(-0.29%) |
Jan 04, 2018 | 17.11 | 17.19 | 16.98 | 17.15 | 9,148,605 | +0.11(+0.65%) |
Jan 03, 2018 | 16.59 | 17.14 | 16.58 | 17.04 | 12,363,652 | +0.46(+2.79%) |
Jan 02, 2018 | 16.41 | 16.65 | 16.26 | 16.58 | 8,905,671 | +0.23(+1.40%) |
Dec 29, 2017 | 16.35 | 16.35 | 16.35 | 0 | +0.02(+0.11%) | |
Dec 28, 2017 | 16.31 | 16.37 | 16.23 | 16.33 | 6,230,906 | +0.06(+0.38%) |
Dec 27, 2017 | 16.39 | 16.39 | 16.23 | 16.27 | 10,492,168 | -0.12(-0.72%) |
Dec 26, 2017 | 16.31 | 16.43 | 16.26 | 16.39 | 8,633,947 | +0.10(+0.64%) |
Dec 22, 2017 | 16.15 | 16.34 | 16.07 | 16.28 | 6,977,152 | +0.19(+1.15%) |
Dec 21, 2017 | 15.99 | 16.24 | 15.95 | 16.10 | 8,693,547 | +0.06(+0.38%) |
Dec 20, 2017 | 16.22 | 16.24 | 15.89 | 16.04 | 9,410,884 | -0.15(-0.92%) |
Dec 19, 2017 | 16.34 | 16.34 | 16.16 | 16.18 | 5,968,405 | -0.10(-0.64%) |
Dec 18, 2017 | 16.21 | 16.47 | 16.19 | 16.29 | 30,187,390 | +0.20(+1.23%) |
Dec 15, 2017 | 16.10 | 16.20 | 15.97 | 16.09 | 14,546,484 | +0.01(+0.08%) |
Dec 14, 2017 | 15.93 | 16.28 | 15.92 | 16.08 | 8,106,154 | +0.10(+0.66%) |
Dec 13, 2017 | 16.10 | 16.10 | 15.90 | 15.97 | 11,131,229 | +0.10(+0.66%) |
Dec 12, 2017 | 15.95 | 16.16 | 15.68 | 15.87 | 11,375,392 | +0.15(+0.94%) |
Dec 11, 2017 | 15.54 | 15.81 | 15.42 | 15.72 | 19,305,980 | +0.34(+2.21%) |
Dec 08, 2017 | 15.29 | 15.48 | 15.27 | 15.38 | 10,387,643 | +0.15(+1.01%) |
Dec 07, 2017 | 15.04 | 15.26 | 14.86 | 15.23 | 7,878,968 | +0.22(+1.48%) |
Dec 06, 2017 | 15.21 | 15.29 | 14.93 | 15.01 | 7,681,457 | -0.29(-1.90%) |
Dec 05, 2017 | 15.42 | 15.46 | 15.26 | 15.29 | 5,520,115 | -0.12(-0.76%) |
Dec 04, 2017 | 15.52 | 15.56 | 15.49 | 15.41 | 10,440,374 | -0.04(-0.24%) |
Dec 01, 2017 | 15.20 | 15.57 | 15.17 | 15.45 | 10,057,302 | +0.26(+1.71%) |
Nov 30, 2017 | 14.79 | 15.29 | 14.71 | 15.19 | 11,444,039 | +0.46(+3.10%) |
Nov 29, 2017 | 15.05 | 15.05 | 14.66 | 14.73 | 13,690,869 | -0.23(-1.53%) |
Nov 28, 2017 | 14.77 | 15.09 | 14.74 | 14.96 | 10,692,746 | +0.20(+1.38%) |
Nov 27, 2017 | 14.80 | 14.83 | 14.71 | 14.76 | 6,578,446 | -0.02(-0.13%) |
Nov 24, 2017 | 15.33 | 15.34 | 14.73 | 14.78 | 12,852,916 | -0.42(-2.76%) |
Nov 22, 2017 | 15.05 | 15.22 | 15.04 | 15.20 | 5,956,249 | +0.17(+1.15%) |
Nov 21, 2017 | 15.19 | 15.21 | 14.96 | 15.02 | 8,386,411 | -0.12(-0.81%) |
Nov 20, 2017 | 14.99 | 15.22 | 14.88 | 15.15 | 10,359,142 | +0.17(+1.15%) |
Nov 17, 2017 | 15.04 | 15.11 | 14.95 | 14.97 | 9,615,943 | -0.03(-0.21%) |
Nov 16, 2017 | 14.84 | 15.06 | 14.83 | 15.01 | 7,782,785 | +0.19(+1.29%) |
Nov 15, 2017 | 14.76 | 14.94 | 14.55 | 14.81 | 10,447,312 | -0.02(-0.17%) |
Nov 14, 2017 | 15.01 | 15.07 | 14.70 | 14.84 | 10,485,831 | -0.19(-1.23%) |
Nov 13, 2017 | 15.42 | 15.42 | 15.00 | 15.02 | 7,586,797 | -0.39(-2.56%) |
Nov 10, 2017 | 15.36 | 15.47 | 15.32 | 15.42 | 5,891,874 | +0.06(+0.40%) |
Nov 09, 2017 | 15.29 | 15.46 | 15.23 | 15.36 | 7,240,530 | +0.00(+0.00%) |
Nov 08, 2017 | 15.41 | 15.50 | 15.30 | 15.36 | 8,543,305 | -0.07(-0.48%) |
Nov 07, 2017 | 15.56 | 15.56 | 15.41 | 15.43 | 7,521,732 | -0.06(-0.36%) |
Nov 06, 2017 | 15.46 | 15.56 | 15.38 | 15.49 | 8,718,664 | +0.07(+0.44%) |
Nov 03, 2017 | 15.14 | 15.45 | 15.13 | 15.42 | 10,325,528 | +0.28(+1.83%) |
Nov 02, 2017 | 15.42 | 15.42 | 14.96 | 15.14 | 10,762,846 | -0.29(-1.88%) |
Nov 01, 2017 | 15.20 | 15.50 | 15.15 | 15.43 | 9,711,012 | +0.32(+2.12%) |
Oct 31, 2017 | 15.29 | 15.31 | 15.05 | 15.11 | 10,416,252 | -0.19(-1.21%) |
Oct 30, 2017 | 15.38 | 15.44 | 15.22 | 15.29 | 12,709,267 | +0.26(+1.73%) |
Oct 27, 2017 | 14.93 | 15.16 | 14.79 | 15.03 | 9,325,487 | +0.13(+0.90%) |
Oct 26, 2017 | 14.76 | 14.96 | 14.45 | 14.90 | 11,310,561 | +0.13(+0.90%) |
Oct 25, 2017 | 15.25 | 15.28 | 14.67 | 14.77 | 15,378,694 | -0.48(-3.18%) |
Oct 24, 2017 | 15.26 | 15.33 | 15.14 | 15.25 | 6,652,700 | +0.04(+0.24%) |
Oct 23, 2017 | 15.34 | 15.37 | 15.13 | 15.22 | 10,286,431 | -0.09(-0.59%) |
Oct 20, 2017 | 15.39 | 15.39 | 15.25 | 15.31 | 10,377,978 | -0.05(-0.32%) |
Oct 19, 2017 | 15.37 | 15.43 | 15.20 | 15.36 | 14,634,230 | -0.09(-0.59%) |
Oct 18, 2017 | 15.82 | 15.85 | 15.39 | 15.45 | 12,833,300 | -0.39(-2.49%) |
Oct 17, 2017 | 16.00 | 16.00 | 15.75 | 15.84 | 8,559,473 | -0.12(-0.76%) |
Oct 16, 2017 | 16.01 | 16.12 | 15.95 | 15.96 | 7,563,395 | -0.04(-0.23%) |
Oct 13, 2017 | 16.22 | 16.22 | 15.83 | 16.00 | 14,868,568 | -0.16(-1.01%) |
Oct 12, 2017 | 16.16 | 16.25 | 16.10 | 16.16 | 7,208,991 | -0.08(-0.52%) |
Oct 11, 2017 | 16.07 | 16.29 | 16.07 | 16.25 | 11,457,383 | +0.18(+1.13%) |
Oct 10, 2017 | 16.06 | 16.10 | 16.00 | 16.07 | 7,762,844 | +0.06(+0.38%) |
Oct 09, 2017 | 15.96 | 16.05 | 15.95 | 16.00 | 5,462,817 | +0.07(+0.42%) |
Oct 06, 2017 | 15.91 | 15.99 | 15.82 | 15.94 | 6,326,077 | +0.00(+0.00%) |
Oct 05, 2017 | 15.76 | 15.96 | 15.73 | 15.94 | 7,957,042 | +0.19(+1.23%) |
Oct 04, 2017 | 15.76 | 15.83 | 15.72 | 15.74 | 5,492,585 | -0.02(-0.12%) |
Oct 03, 2017 | 15.85 | 15.86 | 15.75 | 15.76 | 19,297,542 | -0.05(-0.31%) |
Oct 02, 2017 | 15.81 | 15.90 | 15.75 | 15.81 | 20,570,022 | +0.01(+0.04%) |
Sep 29, 2017 | 15.45 | 15.94 | 15.37 | 15.80 | 55,275,864 | -0.03(-0.19%) |
Sep 28, 2017 | 15.91 | 16.00 | 15.70 | 15.83 | 6,370,488 | -0.10(-0.65%) |
Sep 27, 2017 | 15.95 | 15.99 | 15.79 | 15.94 | 3,998,463 | -0.01(-0.08%) |
Sep 26, 2017 | 16.03 | 16.05 | 15.83 | 15.95 | 4,844,561 | -0.04(-0.27%) |
Sep 25, 2017 | 15.73 | 16.09 | 15.70 | 15.99 | 11,966,367 | +0.29(+1.85%) |
Sep 22, 2017 | 15.68 | 15.73 | 15.63 | 15.70 | 26,742,444 | +0.01(+0.08%) |
Sep 21, 2017 | 15.69 | 15.71 | 15.51 | 15.69 | 11,920,211 | -0.07(-0.42%) |
Sep 20, 2017 | 15.77 | 15.89 | 15.68 | 15.76 | 5,589,665 | -0.03(-0.19%) |
Sep 19, 2017 | 15.87 | 15.89 | 15.76 | 15.79 | 3,912,315 | -0.06(-0.38%) |
Sep 18, 2017 | 15.85 | 15.92 | 15.80 | 15.85 | 5,577,039 | +0.02(+0.11%) |
Sep 15, 2017 | 15.88 | 15.91 | 15.80 | 15.83 | 4,476,284 | -0.04(-0.27%) |
Sep 14, 2017 | 15.87 | 16.01 | 15.83 | 15.87 | 4,568,358 | +0.02(+0.11%) |
Sep 13, 2017 | 15.82 | 15.90 | 15.80 | 15.85 | 5,544,051 | +0.03(+0.19%) |
Sep 12, 2017 | 15.90 | 15.96 | 15.77 | 15.82 | 5,826,987 | -0.10(-0.61%) |
Sep 11, 2017 | 15.94 | 16.07 | 15.89 | 15.92 | 4,713,430 | +0.01(+0.04%) |
Sep 08, 2017 | 15.91 | 15.94 | 15.83 | 15.91 | 4,811,435 | -0.02(-0.11%) |
Sep 07, 2017 | 15.93 | 15.99 | 15.82 | 15.93 | 5,222,006 | +0.07(+0.42%) |
Sep 06, 2017 | 15.73 | 15.91 | 15.68 | 15.86 | 4,196,190 | +0.22(+1.39%) |
Sep 05, 2017 | 15.85 | 15.95 | 15.62 | 15.65 | 5,659,490 | -0.17(-1.07%) |
Sep 01, 2017 | 15.82 | 15.86 | 15.67 | 15.82 | 6,045,185 | +0.01(+0.08%) |
Aug 31, 2017 | 15.62 | 15.84 | 15.54 | 15.80 | 6,494,108 | +0.22(+1.44%) |
Aug 30, 2017 | 15.46 | 15.60 | 15.30 | 15.58 | 4,904,674 | +0.12(+0.78%) |
Aug 29, 2017 | 15.40 | 15.49 | 15.22 | 15.46 | 4,412,789 | +0.01(+0.08%) |
Aug 28, 2017 | 15.69 | 15.70 | 15.33 | 15.45 | 5,262,285 | -0.23(-1.47%) |
Aug 25, 2017 | 15.79 | 15.83 | 15.66 | 15.68 | 3,703,855 | -0.07(-0.42%) |
Aug 24, 2017 | 15.77 | 15.90 | 15.70 | 15.74 | 3,597,144 | -0.03(-0.19%) |
Aug 23, 2017 | 15.40 | 15.89 | 15.33 | 15.77 | 9,151,992 | +0.36(+2.32%) |
Aug 22, 2017 | 15.18 | 15.45 | 15.17 | 15.42 | 4,985,147 | +0.27(+1.80%) |
Aug 21, 2017 | 15.23 | 15.30 | 15.08 | 15.14 | 4,773,586 | -0.15(-0.99%) |
Aug 18, 2017 | 15.12 | 15.34 | 15.06 | 15.30 | 5,639,473 | +0.15(+1.00%) |
Aug 17, 2017 | 15.27 | 15.33 | 15.14 | 15.14 | 4,327,595 | -0.12(-0.75%) |
Aug 16, 2017 | 15.28 | 15.45 | 15.17 | 15.26 | 5,227,144 | +0.04(+0.24%) |
Aug 15, 2017 | 15.56 | 15.59 | 15.06 | 15.22 | 11,751,038 | -0.36(-2.30%) |
Aug 14, 2017 | 15.72 | 15.79 | 15.54 | 15.58 | 7,035,107 | -0.12(-0.77%) |
Aug 11, 2017 | 15.77 | 15.89 | 15.70 | 15.70 | 6,765,893 | -0.11(-0.69%) |
Aug 10, 2017 | 15.92 | 16.07 | 15.79 | 15.81 | 4,642,821 | -0.11(-0.69%) |
Aug 09, 2017 | 15.83 | 15.99 | 15.81 | 15.92 | 5,734,926 | +0.08(+0.54%) |
Aug 08, 2017 | 16.07 | 16.21 | 15.76 | 15.83 | 7,577,270 | -0.30(-1.84%) |
Aug 07, 2017 | 16.19 | 16.19 | 16.04 | 16.13 | 5,083,520 | +0.02(+0.11%) |
Aug 04, 2017 | 16.22 | 16.22 | 16.06 | 16.11 | 4,850,072 | -0.16(-0.97%) |
Aug 03, 2017 | 16.50 | 16.50 | 16.17 | 16.27 | 5,407,457 | -0.24(-1.47%) |
Aug 02, 2017 | 16.48 | 16.58 | 16.39 | 16.51 | 11,307,610 | +0.03(+0.18%) |
Aug 01, 2017 | 16.56 | 16.67 | 16.42 | 16.48 | 5,295,089 | -0.01(-0.04%) |
Jul 31, 2017 | 16.45 | 16.50 | 16.33 | 16.49 | 3,902,705 | +0.06(+0.37%) |
Jul 28, 2017 | 16.44 | 16.60 | 16.42 | 16.43 | 5,488,814 | -0.05(-0.33%) |
Jul 27, 2017 | 16.49 | 16.58 | 16.34 | 16.48 | 6,398,246 | +0.01(+0.04%) |
Jul 26, 2017 | 16.58 | 16.58 | 16.44 | 16.48 | 5,888,977 | +0.01(+0.07%) |
Jul 25, 2017 | 16.47 | 16.53 | 16.39 | 16.47 | 6,726,792 | +0.10(+0.62%) |
Jul 24, 2017 | 16.31 | 16.43 | 16.25 | 16.36 | 4,865,804 | +0.05(+0.33%) |
Jul 21, 2017 | 16.54 | 16.57 | 16.27 | 16.31 | 6,135,148 | -0.21(-1.30%) |
Jul 20, 2017 | 16.67 | 16.45 | 16.52 | 4,591,482 | -0.03(-0.18%) | |
Jul 19, 2017 | 16.54 | 16.65 | 16.48 | 16.55 | 8,050,862 | +0.05(+0.29%) |
Jul 18, 2017 | 16.56 | 16.58 | 16.47 | 16.51 | 6,202,588 | +0.00(+0.00%) |
Jul 17, 2017 | 16.56 | 16.58 | 16.46 | 16.51 | 7,021,197 | -0.04(-0.22%) |
Jul 14, 2017 | 16.32 | 16.56 | 16.30 | 16.54 | 5,796,629 | +0.26(+1.58%) |
Jul 13, 2017 | 16.36 | 16.36 | 16.23 | 16.29 | 4,847,482 | -0.02(-0.11%) |
Jul 12, 2017 | 16.24 | 16.38 | 16.22 | 16.30 | 4,315,642 | +0.16(+0.96%) |
Jul 11, 2017 | 16.26 | 16.26 | 16.12 | 16.15 | 6,356,257 | -0.07(-0.44%) |
Jul 10, 2017 | 16.26 | 16.29 | 16.12 | 16.22 | 6,560,958 | -0.04(-0.26%) |
Jul 07, 2017 | 15.99 | 16.27 | 15.95 | 16.26 | 5,628,259 | +0.20(+1.26%) |
Jul 06, 2017 | 16.15 | 16.19 | 15.93 | 16.06 | 7,076,794 | -0.06(-0.37%) |
Jul 05, 2017 | 16.30 | 16.32 | 16.07 | 16.12 | 10,297,961 | -0.16(-0.99%) |
Jul 03, 2017 | 16.27 | 16.37 | 16.23 | 16.28 | 3,574,056 | +0.11(+0.70%) |
Jun 30, 2017 | 16.10 | 16.25 | 16.08 | 16.17 | 8,048,389 | +0.14(+0.89%) |
Jun 29, 2017 | 16.06 | 16.24 | 15.97 | 16.02 | 7,218,370 | -0.02(-0.15%) |
Jun 28, 2017 | 15.87 | 16.08 | 15.83 | 16.05 | 5,310,698 | +0.25(+1.59%) |
Jun 27, 2017 | 15.84 | 16.08 | 15.77 | 15.80 | 7,947,044 | -0.05(-0.30%) |
Jun 26, 2017 | 15.81 | 15.92 | 15.72 | 15.84 | 8,175,532 | +0.14(+0.91%) |
Jun 23, 2017 | 15.54 | 15.73 | 15.54 | 15.70 | 5,974,542 | +0.18(+1.15%) |
Jun 22, 2017 | 15.55 | 15.71 | 15.50 | 15.52 | 7,793,093 | -0.01(-0.04%) |
Jun 21, 2017 | 15.55 | 15.65 | 15.43 | 15.53 | 7,021,911 | -0.06(-0.38%) |
Jun 20, 2017 | 15.73 | 15.75 | 15.39 | 15.59 | 12,743,887 | -0.29(-1.84%) |
Jun 19, 2017 | 16.03 | 16.10 | 15.80 | 15.88 | 5,876,362 | -0.13(-0.82%) |
Jun 16, 2017 | 16.02 | 16.10 | 15.86 | 16.01 | 9,457,313 | +0.07(+0.45%) |
Jun 15, 2017 | 15.78 | 15.98 | 15.74 | 15.94 | 9,679,234 | +0.14(+0.87%) |
Jun 14, 2017 | 15.96 | 15.96 | 15.70 | 15.80 | 9,127,201 | -0.13(-0.82%) |
Jun 13, 2017 | 16.06 | 16.10 | 15.88 | 15.93 | 8,077,532 | -0.08(-0.49%) |
Jun 12, 2017 | 16.21 | 16.31 | 16.00 | 16.01 | 6,717,365 | -0.15(-0.92%) |
Jun 09, 2017 | 16.13 | 16.27 | 16.08 | 16.16 | 4,280,853 | +0.03(+0.18%) |
Jun 08, 2017 | 16.05 | 16.26 | 16.01 | 16.13 | 7,431,658 | +0.01(+0.07%) |
Jun 07, 2017 | 16.29 | 16.49 | 16.08 | 16.12 | 13,068,523 | -0.17(-1.06%) |
Jun 06, 2017 | 15.98 | 16.33 | 15.97 | 16.29 | 10,032,234 | +0.30(+1.90%) |
Jun 05, 2017 | 15.98 | 16.12 | 15.95 | 15.99 | 8,869,314 | +0.01(+0.04%) |
Jun 02, 2017 | 15.91 | 16.08 | 15.86 | 15.98 | 5,363,638 | +0.04(+0.22%) |
Jun 01, 2017 | 16.06 | 16.13 | 15.91 | 15.95 | 4,070,529 | -0.06(-0.37%) |
May 31, 2017 | 15.94 | 16.02 | 15.87 | 16.01 | 7,229,194 | +0.01(+0.04%) |
May 30, 2017 | 15.97 | 16.05 | 15.88 | 16.00 | 7,088,556 | -0.05(-0.33%) |
May 26, 2017 | 16.16 | 16.16 | 16.02 | 16.05 | 8,401,058 | -0.10(-0.63%) |
May 25, 2017 | 16.33 | 16.48 | 16.04 | 16.15 | 10,086,653 | -0.19(-1.17%) |
May 24, 2017 | 16.42 | 16.45 | 16.32 | 16.35 | 6,054,573 | -0.07(-0.44%) |
May 23, 2017 | 16.33 | 16.50 | 16.30 | 16.42 | 4,741,479 | +0.10(+0.62%) |
May 22, 2017 | 16.26 | 16.32 | 16.15 | 16.32 | 4,540,363 | +0.13(+0.81%) |
May 19, 2017 | 16.00 | 16.28 | 15.89 | 16.18 | 5,551,934 | +0.36(+2.26%) |
May 18, 2017 | 15.67 | 15.86 | 15.59 | 15.83 | 18,412,452 | +0.09(+0.57%) |
May 17, 2017 | 15.99 | 16.07 | 15.71 | 15.74 | 6,175,131 | -0.35(-2.15%) |
May 16, 2017 | 16.23 | 16.24 | 16.04 | 16.08 | 5,223,597 | -0.10(-0.63%) |
May 15, 2017 | 16.30 | 16.36 | 16.13 | 16.18 | 6,931,811 | +0.02(+0.11%) |
May 12, 2017 | 16.07 | 16.20 | 16.03 | 16.17 | 4,132,841 | +0.11(+0.71%) |
May 11, 2017 | 16.20 | 16.20 | 16.04 | 16.05 | 8,375,560 | -0.07(-0.41%) |
May 10, 2017 | 16.03 | 16.23 | 16.03 | 16.12 | 17,235,912 | +0.13(+0.82%) |
May 09, 2017 | 16.17 | 16.24 | 15.92 | 15.99 | 13,963,674 | -0.17(-1.03%) |
May 08, 2017 | 16.11 | 16.18 | 15.97 | 16.15 | 5,014,469 | +0.08(+0.52%) |
May 05, 2017 | 15.83 | 16.12 | 15.74 | 16.07 | 10,895,455 | +0.31(+1.97%) |
May 04, 2017 | 16.12 | 16.17 | 15.63 | 15.76 | 11,183,831 | -0.39(-2.44%) |
May 03, 2017 | 16.23 | 16.29 | 16.13 | 16.15 | 5,975,274 | -0.10(-0.59%) |
May 02, 2017 | 16.59 | 16.70 | 16.21 | 16.25 | 11,087,893 | -0.14(-0.84%) |
May 01, 2017 | 16.35 | 16.40 | 16.16 | 16.39 | 6,331,697 | +0.08(+0.48%) |
Apr 28, 2017 | 16.31 | 16.38 | 16.22 | 16.31 | 4,772,747 | +0.11(+0.70%) |
Apr 27, 2017 | 16.27 | 16.31 | 16.07 | 16.20 | 7,182,896 | -0.10(-0.62%) |
Apr 26, 2017 | 16.42 | 16.44 | 16.29 | 16.30 | 5,335,869 | -0.14(-0.85%) |
Apr 25, 2017 | 16.40 | 16.46 | 16.34 | 16.44 | 17,938,706 | +0.06(+0.36%) |
Apr 24, 2017 | 16.41 | 16.48 | 16.29 | 16.38 | 10,766,794 | +0.10(+0.61%) |
Apr 21, 2017 | 16.30 | 16.32 | 16.14 | 16.28 | 5,480,832 | +0.02(+0.11%) |
Apr 20, 2017 | 16.34 | 16.40 | 16.25 | 16.26 | 4,549,907 | -0.02(-0.11%) |
Apr 19, 2017 | 16.44 | 16.47 | 16.20 | 16.28 | 5,791,667 | -0.17(-1.04%) |
Apr 18, 2017 | 16.31 | 16.53 | 16.27 | 16.45 | 6,515,321 | +0.13(+0.79%) |
Apr 17, 2017 | 16.26 | 16.34 | 16.23 | 16.32 | 4,622,426 | +0.06(+0.40%) |
Apr 13, 2017 | 16.41 | 16.45 | 16.24 | 16.26 | 5,526,628 | -0.14(-0.86%) |
Apr 12, 2017 | 16.56 | 16.58 | 16.34 | 16.40 | 5,462,015 | -0.02(-0.11%) |
Apr 11, 2017 | 16.50 | 16.62 | 16.35 | 16.41 | 7,817,221 | -0.06(-0.39%) |
Apr 10, 2017 | 16.41 | 16.53 | 16.38 | 16.48 | 3,843,268 | +0.09(+0.57%) |
Apr 07, 2017 | 16.41 | 16.44 | 16.27 | 16.39 | 4,666,621 | +0.02(+0.11%) |
Apr 06, 2017 | 16.17 | 16.42 | 16.17 | 16.37 | 6,196,571 | +0.19(+1.20%) |
Apr 05, 2017 | 16.39 | 16.49 | 16.13 | 16.17 | 6,460,791 | -0.11(-0.65%) |
Apr 04, 2017 | 16.26 | 16.32 | 16.16 | 16.28 | 3,233,841 | +0.06(+0.40%) |
Apr 03, 2017 | 16.31 | 16.38 | 16.02 | 16.21 | 4,241,783 | -0.02(-0.14%) |
Mar 31, 2017 | 15.99 | 16.36 | 15.97 | 16.24 | 7,106,862 | +0.21(+1.28%) |
Mar 30, 2017 | 16.04 | 16.13 | 15.94 | 16.03 | 8,909,822 | +0.02(+0.15%) |
Mar 29, 2017 | 15.95 | 16.10 | 15.86 | 16.01 | 4,208,462 | +0.12(+0.78%) |
Mar 28, 2017 | 15.86 | 15.96 | 15.83 | 15.89 | 5,290,045 | +0.05(+0.30%) |
Mar 27, 2017 | 15.82 | 15.88 | 15.78 | 15.84 | 3,897,129 | -0.08(-0.52%) |
Mar 24, 2017 | 15.99 | 16.03 | 15.89 | 15.92 | 6,843,702 | +0.01(+0.04%) |
Mar 23, 2017 | 15.94 | 16.10 | 15.89 | 15.91 | 8,618,051 | -0.05(-0.29%) |
Mar 22, 2017 | 15.90 | 15.99 | 15.83 | 15.96 | 4,674,507 | -0.04(-0.26%) |
Mar 21, 2017 | 16.13 | 16.16 | 15.87 | 16.00 | 6,221,795 | -0.11(-0.69%) |
Mar 20, 2017 | 15.93 | 16.14 | 15.86 | 16.11 | 4,875,452 | +0.12(+0.77%) |
Mar 17, 2017 | 16.10 | 16.14 | 15.93 | 15.99 | 6,327,555 | -0.11(-0.69%) |
Mar 16, 2017 | 16.16 | 16.17 | 16.00 | 16.10 | 5,726,128 | -0.02(-0.11%) |
Mar 15, 2017 | 16.10 | 16.24 | 16.01 | 16.12 | 10,460,728 | +0.09(+0.59%) |
Mar 14, 2017 | 16.09 | 16.17 | 15.81 | 16.03 | 6,313,129 | -0.16(-1.02%) |
Mar 13, 2017 | 16.19 | 16.31 | 16.17 | 16.19 | 7,958,141 | -0.03(-0.18%) |
Mar 10, 2017 | 16.34 | 16.36 | 16.11 | 16.22 | 5,938,866 | -0.01(-0.07%) |
Mar 09, 2017 | 16.16 | 16.24 | 15.81 | 16.23 | 8,979,910 | -0.07(-0.43%) |
Mar 08, 2017 | 16.47 | 16.54 | 16.27 | 16.30 | 4,221,643 | -0.25(-1.53%) |
Mar 07, 2017 | 16.53 | 16.64 | 16.44 | 16.56 | 4,128,013 | -0.01(-0.07%) |
Mar 06, 2017 | 16.49 | 16.60 | 16.35 | 16.57 | 4,638,388 | +0.02(+0.11%) |
Mar 03, 2017 | 16.57 | 16.61 | 16.51 | 16.55 | 3,885,817 | -0.05(-0.32%) |
Mar 02, 2017 | 16.59 | 16.64 | 16.50 | 16.60 | 4,148,238 | -0.04(-0.25%) |
Mar 01, 2017 | 16.61 | 16.76 | 16.56 | 16.64 | 7,558,071 | +0.16(+0.96%) |
Feb 28, 2017 | 16.29 | 16.56 | 16.24 | 16.49 | 5,338,814 | +0.15(+0.90%) |
Feb 27, 2017 | 16.39 | 16.44 | 16.30 | 16.34 | 4,761,577 | -0.09(-0.54%) |
Feb 24, 2017 | 16.61 | 16.61 | 16.29 | 16.43 | 6,882,742 | -0.26(-1.55%) |
Feb 23, 2017 | 16.86 | 16.89 | 16.58 | 16.69 | 5,997,221 | -0.08(-0.49%) |
Feb 22, 2017 | 16.83 | 16.86 | 16.64 | 16.77 | 5,613,999 | -0.15(-0.90%) |
Feb 21, 2017 | 17.04 | 17.06 | 16.85 | 16.92 | 5,718,214 | -0.05(-0.31%) |
Feb 17, 2017 | 16.97 | 16.97 | 16.97 | 0 | -0.01(-0.03%) | |
Feb 16, 2017 | 17.06 | 17.11 | 16.94 | 16.98 | 6,124,426 | -0.04(-0.24%) |
Feb 15, 2017 | 16.91 | 17.06 | 16.91 | 17.02 | 6,386,573 | +0.02(+0.14%) |
Feb 14, 2017 | 16.89 | 17.03 | 16.79 | 17.00 | 12,553,738 | +0.08(+0.49%) |
Feb 13, 2017 | 16.88 | 16.95 | 16.72 | 16.91 | 11,398,542 | +0.04(+0.24%) |
Feb 10, 2017 | 16.82 | 16.93 | 16.71 | 16.87 | 6,079,384 | +0.13(+0.77%) |
Feb 09, 2017 | 16.81 | 16.88 | 16.68 | 16.74 | 7,686,252 | +0.02(+0.14%) |
Feb 08, 2017 | 16.63 | 16.87 | 16.49 | 16.72 | 4,808,993 | +0.02(+0.11%) |
Feb 07, 2017 | 16.95 | 16.97 | 16.67 | 16.70 | 9,421,437 | -0.21(-1.25%) |
Feb 06, 2017 | 16.81 | 16.95 | 16.70 | 16.91 | 7,263,098 | +0.04(+0.24%) |
Feb 03, 2017 | 16.63 | 16.97 | 16.51 | 16.87 | 12,485,441 | +0.31(+1.88%) |
Feb 02, 2017 | 16.54 | 16.63 | 16.36 | 16.56 | 6,876,055 | +0.02(+0.11%) |