Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 19.71 | 19.93 | 19.54 | 19.90 | 4,761,251 | +0.24(+1.20%) |
Nov 29, 2017 | 19.44 | 19.84 | 19.33 | 19.66 | 3,479,877 | +0.24(+1.25%) |
Nov 28, 2017 | 19.30 | 19.46 | 19.04 | 19.42 | 2,574,781 | +0.05(+0.24%) |
Nov 27, 2017 | 19.53 | 19.06 | 19.37 | 2,430,474 | -0.13(-0.66%) | |
Nov 24, 2017 | 19.67 | 19.72 | 19.43 | 19.50 | 1,149,341 | -0.14(-0.74%) |
Nov 22, 2017 | 19.51 | 19.90 | 19.49 | 19.65 | 2,055,321 | +0.21(+1.06%) |
Nov 21, 2017 | 19.70 | 19.71 | 19.25 | 19.44 | 2,021,633 | -0.23(-1.16%) |
Nov 20, 2017 | 19.83 | 20.04 | 19.65 | 19.67 | 2,650,047 | -0.16(-0.80%) |
Nov 17, 2017 | 19.58 | 19.91 | 19.49 | 19.83 | 4,094,544 | +0.16(+0.81%) |
Nov 16, 2017 | 19.27 | 19.68 | 19.23 | 19.67 | 4,392,603 | +0.49(+2.54%) |
Nov 15, 2017 | 19.58 | 19.70 | 19.10 | 19.18 | 6,710,553 | -0.47(-2.40%) |
Nov 14, 2017 | 19.62 | 19.70 | 19.39 | 19.65 | 3,173,407 | -0.07(-0.35%) |
Nov 13, 2017 | 19.01 | 19.74 | 18.92 | 19.72 | 3,671,031 | +0.66(+3.47%) |
Nov 10, 2017 | 19.23 | 19.79 | 18.99 | 19.06 | 5,854,881 | -0.24(-1.26%) |
Nov 09, 2017 | 19.00 | 19.42 | 18.89 | 19.30 | 4,084,514 | +0.11(+0.59%) |
Nov 08, 2017 | 18.33 | 19.27 | 18.23 | 19.19 | 4,125,475 | +0.93(+5.12%) |
Nov 07, 2017 | 18.58 | 18.63 | 18.06 | 18.25 | 2,732,771 | -0.24(-1.31%) |
Nov 06, 2017 | 18.30 | 18.60 | 18.18 | 18.50 | 2,720,625 | +0.21(+1.16%) |
Nov 03, 2017 | 18.06 | 18.54 | 17.93 | 18.28 | 3,096,040 | +0.15(+0.84%) |
Nov 02, 2017 | 18.66 | 18.69 | 17.96 | 18.13 | 5,110,007 | -0.48(-2.57%) |
Nov 01, 2017 | 18.85 | 18.87 | 18.38 | 18.61 | 3,294,333 | -0.19(-1.01%) |
Oct 31, 2017 | 19.20 | 19.20 | 18.68 | 18.80 | 3,726,224 | -0.43(-2.21%) |
Oct 30, 2017 | 19.95 | 19.99 | 19.16 | 19.23 | 3,242,556 | -0.74(-3.69%) |
Oct 27, 2017 | 20.15 | 20.15 | 19.82 | 19.96 | 2,460,612 | -0.18(-0.91%) |
Oct 26, 2017 | 19.80 | 20.18 | 19.74 | 20.15 | 2,600,583 | +0.43(+2.20%) |
Oct 25, 2017 | 20.02 | 20.04 | 19.65 | 19.71 | 3,942,780 | -0.36(-1.78%) |
Oct 24, 2017 | 19.92 | 20.18 | 19.91 | 20.07 | 3,068,485 | +0.12(+0.61%) |
Oct 23, 2017 | 19.62 | 20.02 | 19.55 | 19.95 | 3,289,732 | +0.40(+2.06%) |
Oct 20, 2017 | 19.50 | 19.78 | 19.38 | 19.55 | 2,392,198 | +0.13(+0.67%) |
Oct 19, 2017 | 19.00 | 19.45 | 18.94 | 19.42 | 2,062,035 | +0.39(+2.04%) |
Oct 18, 2017 | 19.00 | 19.20 | 18.99 | 19.03 | 1,845,553 | +0.15(+0.81%) |
Oct 17, 2017 | 19.30 | 19.34 | 18.81 | 18.88 | 3,426,451 | -0.37(-1.93%) |
Oct 16, 2017 | 19.16 | 19.39 | 19.11 | 19.25 | 2,175,257 | +0.10(+0.52%) |
Oct 13, 2017 | 19.50 | 19.53 | 18.98 | 19.15 | 2,220,333 | -0.42(-2.14%) |
Oct 12, 2017 | 19.42 | 19.76 | 19.37 | 19.57 | 3,067,037 | +0.11(+0.55%) |
Oct 11, 2017 | 19.47 | 19.50 | 19.25 | 19.46 | 4,343,465 | -0.08(-0.39%) |
Oct 10, 2017 | 19.31 | 19.55 | 19.18 | 19.54 | 3,783,536 | +0.27(+1.38%) |
Oct 09, 2017 | 18.89 | 19.31 | 18.85 | 19.27 | 2,792,995 | +0.38(+2.01%) |
Oct 06, 2017 | 18.77 | 19.11 | 18.77 | 18.89 | 4,750,981 | +0.14(+0.73%) |
Oct 05, 2017 | 19.50 | 19.56 | 18.72 | 18.76 | 6,032,122 | -0.78(-3.97%) |
Oct 04, 2017 | 20.29 | 20.31 | 19.44 | 19.53 | 3,986,879 | -0.68(-3.35%) |
Oct 03, 2017 | 20.07 | 20.22 | 19.86 | 20.21 | 2,492,848 | +0.15(+0.76%) |
Oct 02, 2017 | 20.06 | 20.42 | 19.92 | 20.06 | 4,492,602 | -0.07(-0.34%) |
Sep 29, 2017 | 20.66 | 20.67 | 20.07 | 20.12 | 2,847,192 | -0.58(-2.79%) |
Sep 28, 2017 | 20.31 | 20.72 | 20.26 | 20.70 | 3,093,848 | +0.42(+2.06%) |
Sep 27, 2017 | 20.44 | 20.07 | 20.28 | 3,462,380 | +0.25(+1.25%) | |
Sep 26, 2017 | 19.95 | 20.19 | 19.75 | 20.03 | 4,720,059 | +0.11(+0.57%) |
Sep 25, 2017 | 20.24 | 20.38 | 19.59 | 19.92 | 4,187,490 | -0.41(-2.02%) |
Sep 22, 2017 | 19.90 | 20.37 | 19.84 | 20.33 | 3,491,199 | +0.41(+2.06%) |
Sep 21, 2017 | 19.85 | 19.93 | 19.65 | 19.92 | 3,087,245 | +0.00(+0.00%) |
Sep 20, 2017 | 19.80 | 19.94 | 19.74 | 19.92 | 3,158,050 | +0.04(+0.19%) |
Sep 19, 2017 | 19.81 | 19.90 | 19.63 | 19.88 | 4,540,397 | +0.14(+0.69%) |
Sep 18, 2017 | 19.69 | 19.83 | 19.50 | 19.74 | 3,311,189 | +0.08(+0.39%) |
Sep 15, 2017 | 20.06 | 20.08 | 19.40 | 19.67 | 4,088,784 | -0.43(-2.12%) |
Sep 14, 2017 | 19.66 | 20.15 | 19.66 | 20.09 | 3,293,021 | +0.36(+1.81%) |
Sep 13, 2017 | 20.14 | 20.38 | 19.65 | 19.74 | 3,702,593 | -0.44(-2.18%) |
Sep 12, 2017 | 19.66 | 20.18 | 19.65 | 20.18 | 3,650,812 | +0.53(+2.71%) |
Sep 11, 2017 | 19.59 | 19.94 | 19.51 | 19.65 | 4,009,134 | +0.01(+0.04%) |
Sep 08, 2017 | 19.33 | 19.65 | 19.25 | 19.64 | 2,815,894 | +0.29(+1.52%) |
Sep 07, 2017 | 19.58 | 19.76 | 19.16 | 19.34 | 3,788,086 | -0.23(-1.19%) |
Sep 06, 2017 | 19.89 | 19.89 | 19.50 | 19.58 | 5,882,486 | -0.29(-1.48%) |
Sep 05, 2017 | 20.06 | 20.19 | 19.80 | 19.87 | 3,431,053 | -0.29(-1.42%) |
Sep 01, 2017 | 20.22 | 20.33 | 20.01 | 20.16 | 4,775,177 | +0.02(+0.11%) |
Aug 31, 2017 | 20.14 | 20.28 | 19.98 | 20.13 | 8,109,635 | -0.05(-0.26%) |
Aug 30, 2017 | 20.33 | 20.87 | 20.00 | 20.19 | 11,193,299 | -1.82(-8.28%) |
Aug 29, 2017 | 22.11 | 22.24 | 21.95 | 22.01 | 4,833,195 | -0.29(-1.28%) |
Aug 28, 2017 | 22.43 | 22.53 | 21.91 | 22.30 | 4,089,721 | -0.08(-0.34%) |
Aug 25, 2017 | 22.94 | 23.01 | 22.36 | 22.37 | 2,130,137 | -0.55(-2.40%) |
Aug 24, 2017 | 22.67 | 23.04 | 22.67 | 22.92 | 2,615,274 | +0.28(+1.23%) |
Aug 23, 2017 | 22.69 | 23.06 | 22.64 | 22.64 | 2,548,887 | -0.13(-0.56%) |
Aug 22, 2017 | 22.40 | 22.87 | 22.38 | 22.77 | 3,050,775 | +0.38(+1.72%) |
Aug 21, 2017 | 22.45 | 22.55 | 22.31 | 22.39 | 3,073,784 | -0.04(-0.17%) |
Aug 18, 2017 | 22.72 | 22.73 | 22.42 | 22.42 | 3,177,422 | -0.32(-1.39%) |
Aug 17, 2017 | 23.13 | 23.15 | 22.64 | 22.74 | 4,794,961 | -0.41(-1.76%) |
Aug 16, 2017 | 23.72 | 23.94 | 23.13 | 23.15 | 3,579,295 | -0.56(-2.38%) |
Aug 15, 2017 | 23.62 | 23.94 | 23.52 | 23.71 | 3,229,092 | +0.17(+0.70%) |
Aug 14, 2017 | 23.24 | 23.61 | 23.24 | 23.55 | 1,776,359 | +0.43(+1.86%) |
Aug 11, 2017 | 22.92 | 23.24 | 22.81 | 23.12 | 2,149,063 | +0.05(+0.23%) |
Aug 10, 2017 | 23.19 | 23.25 | 22.87 | 23.06 | 3,841,019 | -0.20(-0.87%) |
Aug 09, 2017 | 22.75 | 23.33 | 22.75 | 23.27 | 3,442,269 | +0.44(+1.95%) |
Aug 08, 2017 | 22.74 | 22.88 | 22.56 | 22.82 | 2,103,424 | +0.06(+0.26%) |
Aug 07, 2017 | 22.68 | 22.89 | 22.50 | 22.76 | 2,889,248 | +0.11(+0.47%) |
Aug 04, 2017 | 23.05 | 23.13 | 22.63 | 22.66 | 3,719,828 | -0.34(-1.47%) |
Aug 03, 2017 | 22.97 | 23.11 | 22.88 | 23.00 | 2,932,044 | +0.05(+0.23%) |
Aug 02, 2017 | 23.12 | 23.12 | 22.69 | 22.94 | 2,227,493 | -0.11(-0.49%) |
Aug 01, 2017 | 23.02 | 23.14 | 22.79 | 23.06 | 3,004,258 | +0.09(+0.39%) |
Jul 31, 2017 | 22.81 | 22.98 | 22.71 | 22.97 | 2,362,072 | +0.20(+0.89%) |
Jul 28, 2017 | 22.85 | 22.93 | 22.75 | 22.76 | 2,241,751 | -0.14(-0.59%) |
Jul 27, 2017 | 22.78 | 22.91 | 22.59 | 22.90 | 3,005,542 | +0.17(+0.76%) |
Jul 26, 2017 | 22.82 | 22.85 | 22.48 | 22.72 | 2,507,402 | -0.03(-0.13%) |
Jul 25, 2017 | 22.75 | 3,557,160 | +0.33(+1.48%) | |||
Jul 24, 2017 | 22.40 | 22.60 | 22.34 | 22.42 | 3,328,101 | -0.02(-0.07%) |
Jul 21, 2017 | 22.99 | 22.99 | 22.39 | 22.44 | 4,033,252 | -0.59(-2.58%) |
Jul 20, 2017 | 22.75 | 23.18 | 22.70 | 23.03 | 2,877,989 | +0.23(+1.02%) |
Jul 19, 2017 | 22.95 | 23.15 | 22.72 | 22.80 | 3,894,180 | -0.05(-0.23%) |
Jul 18, 2017 | 22.82 | 22.98 | 22.66 | 22.85 | 4,103,406 | +0.03(+0.13%) |
Jul 17, 2017 | 22.97 | 23.10 | 22.79 | 22.82 | 3,740,696 | -0.17(-0.72%) |
Jul 14, 2017 | 23.50 | 23.52 | 22.94 | 22.99 | 2,823,872 | -0.54(-2.30%) |
Jul 13, 2017 | 23.74 | 23.79 | 23.49 | 23.53 | 3,542,247 | -0.20(-0.83%) |
Jul 12, 2017 | 23.71 | 23.79 | 23.61 | 23.73 | 2,506,557 | +0.14(+0.61%) |
Jul 11, 2017 | 23.60 | 23.71 | 23.39 | 23.58 | 4,443,495 | -0.01(-0.03%) |
Jul 10, 2017 | 23.61 | 23.70 | 23.31 | 23.59 | 3,317,275 | -0.03(-0.13%) |
Jul 07, 2017 | 23.62 | 23.70 | 23.29 | 23.62 | 3,833,761 | +0.07(+0.29%) |
Jul 06, 2017 | 23.21 | 23.65 | 23.19 | 23.55 | 6,670,578 | +0.18(+0.77%) |
Jul 05, 2017 | 23.35 | 23.87 | 23.08 | 23.37 | 5,672,491 | -0.02(-0.06%) |
Jul 03, 2017 | 23.39 | 23.82 | 23.32 | 23.39 | 2,023,826 | +0.11(+0.49%) |
Jun 30, 2017 | 23.34 | 23.64 | 23.16 | 23.27 | 6,922,738 | +0.02(+0.10%) |
Jun 29, 2017 | 23.21 | 23.51 | 22.98 | 23.25 | 6,429,935 | +0.11(+0.46%) |
Jun 28, 2017 | 23.75 | 23.76 | 23.00 | 23.15 | 8,854,403 | -0.45(-1.91%) |
Jun 27, 2017 | 23.61 | 23.80 | 23.60 | 23.60 | 3,724,410 | +0.02(+0.06%) |
Jun 26, 2017 | 23.54 | 23.69 | 23.49 | 23.58 | 2,990,264 | +0.05(+0.22%) |
Jun 23, 2017 | 23.37 | 23.64 | 23.28 | 23.53 | 5,974,898 | +0.08(+0.32%) |
Jun 22, 2017 | 23.24 | 23.55 | 23.13 | 23.46 | 3,374,999 | +0.20(+0.84%) |
Jun 21, 2017 | 22.58 | 23.36 | 22.51 | 23.26 | 7,655,939 | +0.77(+3.41%) |
Jun 20, 2017 | 22.79 | 22.80 | 22.38 | 22.49 | 7,213,283 | -0.38(-1.67%) |
Jun 19, 2017 | 22.42 | 22.98 | 22.30 | 22.87 | 4,082,517 | +0.52(+2.34%) |
Jun 16, 2017 | 22.39 | 22.47 | 22.26 | 22.35 | 6,517,633 | -0.07(-0.30%) |
Jun 15, 2017 | 21.69 | 22.42 | 21.57 | 22.42 | 7,851,431 | +0.66(+3.02%) |
Jun 14, 2017 | 21.71 | 22.33 | 21.42 | 21.76 | 20,668,946 | +1.60(+7.93%) |
Jun 13, 2017 | 19.85 | 20.26 | 19.79 | 20.16 | 6,226,279 | +0.41(+2.08%) |
Jun 12, 2017 | 19.43 | 19.77 | 19.43 | 19.75 | 2,774,028 | +0.19(+0.95%) |
Jun 09, 2017 | 19.68 | 19.78 | 19.47 | 19.56 | 1,835,733 | -0.14(-0.72%) |
Jun 08, 2017 | 19.76 | 19.53 | 19.71 | 2,016,820 | +0.02(+0.08%) | |
Jun 07, 2017 | 19.72 | 19.76 | 19.44 | 19.69 | 3,022,939 | +0.00(+0.00%) |
Jun 06, 2017 | 19.94 | 19.94 | 19.69 | 19.69 | 2,594,614 | -0.31(-1.53%) |
Jun 05, 2017 | 20.09 | 20.23 | 19.94 | 20.00 | 2,414,671 | -0.09(-0.45%) |
Jun 02, 2017 | 20.39 | 20.44 | 20.07 | 20.09 | 2,072,075 | -0.22(-1.10%) |
Jun 01, 2017 | 19.84 | 20.36 | 19.78 | 20.31 | 2,509,419 | +0.49(+2.45%) |
May 31, 2017 | 19.65 | 19.86 | 19.53 | 19.82 | 2,718,314 | +0.19(+0.95%) |
May 30, 2017 | 19.42 | 19.72 | 19.42 | 19.64 | 2,214,483 | +0.13(+0.69%) |
May 26, 2017 | 19.47 | 19.59 | 19.36 | 19.50 | 1,580,792 | +0.04(+0.19%) |
May 25, 2017 | 19.46 | 19.68 | 19.36 | 19.47 | 2,074,221 | +0.12(+0.62%) |
May 24, 2017 | 19.29 | 19.43 | 19.19 | 19.35 | 2,468,321 | +0.11(+0.58%) |
May 23, 2017 | 19.33 | 19.34 | 19.11 | 19.23 | 1,558,563 | -0.04(-0.23%) |
May 22, 2017 | 19.23 | 19.35 | 19.15 | 19.28 | 2,192,891 | +0.12(+0.62%) |
May 19, 2017 | 18.95 | 19.20 | 18.92 | 19.16 | 2,510,197 | +0.27(+1.42%) |
May 18, 2017 | 18.75 | 18.99 | 18.67 | 18.89 | 3,309,626 | +0.16(+0.84%) |
May 17, 2017 | 18.81 | 18.92 | 18.61 | 18.73 | 3,935,878 | -0.07(-0.40%) |
May 16, 2017 | 19.94 | 20.11 | 18.74 | 18.81 | 6,751,950 | -1.20(-6.01%) |
May 15, 2017 | 19.93 | 20.07 | 19.85 | 20.01 | 2,601,858 | +0.16(+0.79%) |
May 12, 2017 | 19.69 | 19.94 | 19.58 | 19.85 | 2,671,076 | +0.12(+0.61%) |
May 11, 2017 | 19.70 | 19.74 | 19.52 | 19.73 | 2,549,665 | -0.06(-0.30%) |
May 10, 2017 | 19.30 | 19.82 | 19.21 | 19.79 | 3,476,938 | +0.46(+2.40%) |
May 09, 2017 | 18.88 | 19.44 | 18.82 | 19.33 | 4,527,130 | +0.46(+2.41%) |
May 08, 2017 | 18.85 | 18.99 | 18.79 | 18.88 | 4,521,702 | +0.00(+0.00%) |
May 05, 2017 | 18.77 | 18.91 | 18.57 | 18.88 | 2,340,921 | +0.08(+0.44%) |
May 04, 2017 | 18.54 | 18.86 | 18.44 | 18.79 | 3,177,059 | +0.26(+1.41%) |
May 03, 2017 | 18.53 | 18.67 | 18.44 | 18.53 | 3,116,788 | +0.01(+0.08%) |
May 02, 2017 | 18.45 | 18.58 | 18.39 | 18.52 | 4,072,483 | +0.10(+0.57%) |
May 01, 2017 | 18.52 | 18.55 | 18.34 | 18.41 | 2,980,669 | -0.10(-0.56%) |
Apr 28, 2017 | 18.04 | 18.53 | 17.98 | 18.52 | 4,892,722 | +0.39(+2.14%) |
Apr 27, 2017 | 18.03 | 18.32 | 17.96 | 18.13 | 12,518,239 | +0.28(+1.59%) |
Apr 26, 2017 | 18.15 | 18.54 | 17.79 | 17.85 | 7,876,912 | -0.26(-1.44%) |
Apr 25, 2017 | 17.79 | 18.30 | 17.78 | 18.11 | 4,481,785 | +0.47(+2.67%) |
Apr 24, 2017 | 17.46 | 17.71 | 17.30 | 17.64 | 4,134,376 | +0.40(+2.30%) |
Apr 21, 2017 | 17.63 | 17.66 | 17.05 | 17.24 | 7,759,695 | -0.42(-2.37%) |
Apr 20, 2017 | 18.14 | 18.29 | 17.60 | 17.66 | 7,200,012 | -0.43(-2.39%) |
Apr 19, 2017 | 17.85 | 18.18 | 17.85 | 18.09 | 4,973,750 | +0.31(+1.72%) |
Apr 18, 2017 | 17.62 | 17.93 | 17.59 | 17.79 | 3,074,598 | +0.10(+0.59%) |
Apr 17, 2017 | 17.60 | 17.71 | 17.52 | 17.68 | 1,626,257 | +0.13(+0.72%) |
Apr 13, 2017 | 17.64 | 17.73 | 17.53 | 17.55 | 2,300,730 | -0.10(-0.55%) |
Apr 12, 2017 | 17.60 | 17.69 | 17.43 | 17.65 | 4,256,627 | +0.01(+0.08%) |
Apr 11, 2017 | 17.58 | 17.72 | 17.48 | 17.64 | 4,865,535 | +0.04(+0.25%) |
Apr 10, 2017 | 17.52 | 17.74 | 17.40 | 17.59 | 3,151,667 | +0.11(+0.64%) |
Apr 07, 2017 | 17.58 | 17.62 | 17.34 | 17.48 | 3,221,961 | -0.13(-0.76%) |
Apr 06, 2017 | 17.14 | 17.67 | 17.06 | 17.61 | 4,801,229 | +0.47(+2.75%) |
Apr 05, 2017 | 17.42 | 17.45 | 17.14 | 17.14 | 4,180,410 | -0.25(-1.42%) |
Apr 04, 2017 | 17.31 | 17.40 | 17.17 | 17.39 | 3,616,108 | +0.07(+0.43%) |
Apr 03, 2017 | 17.37 | 17.53 | 17.04 | 17.31 | 3,785,461 | -0.05(-0.30%) |
Mar 31, 2017 | 17.29 | 17.46 | 17.20 | 17.37 | 3,626,841 | +0.04(+0.26%) |
Mar 30, 2017 | 17.03 | 17.34 | 16.92 | 17.32 | 4,208,291 | +0.27(+1.58%) |
Mar 29, 2017 | 17.11 | 17.25 | 16.91 | 17.05 | 4,386,450 | -0.11(-0.65%) |
Mar 28, 2017 | 16.81 | 17.20 | 16.73 | 17.17 | 7,289,007 | +0.28(+1.64%) |
Mar 27, 2017 | 16.56 | 16.90 | 16.55 | 16.89 | 4,086,647 | +0.14(+0.85%) |
Mar 24, 2017 | 17.08 | 17.08 | 16.72 | 16.75 | 3,764,035 | -0.25(-1.49%) |
Mar 23, 2017 | 17.43 | 17.49 | 16.95 | 17.00 | 4,414,453 | -0.44(-2.53%) |
Mar 22, 2017 | 17.41 | 17.46 | 17.25 | 17.44 | 2,939,827 | +0.03(+0.17%) |
Mar 21, 2017 | 17.83 | 17.92 | 17.39 | 17.41 | 5,954,301 | -0.42(-2.35%) |
Mar 20, 2017 | 18.23 | 18.23 | 17.79 | 17.83 | 6,289,884 | -0.43(-2.37%) |
Mar 17, 2017 | 18.11 | 18.37 | 17.90 | 18.26 | 10,578,057 | +0.14(+0.78%) |
Mar 16, 2017 | 18.24 | 18.35 | 18.10 | 18.12 | 3,501,166 | -0.12(-0.66%) |
Mar 15, 2017 | 18.00 | 18.30 | 18.00 | 18.24 | 5,103,933 | +0.28(+1.58%) |
Mar 14, 2017 | 17.95 | 18.14 | 17.88 | 17.96 | 3,964,373 | -0.02(-0.12%) |
Mar 13, 2017 | 17.76 | 18.16 | 17.75 | 17.98 | 5,980,214 | +0.25(+1.43%) |
Mar 10, 2017 | 17.46 | 17.82 | 17.41 | 17.73 | 6,985,654 | +0.45(+2.59%) |
Mar 09, 2017 | 17.86 | 17.94 | 17.24 | 17.28 | 7,922,430 | -0.44(-2.46%) |
Mar 08, 2017 | 16.88 | 18.02 | 16.73 | 17.71 | 23,987,448 | +2.29(+14.88%) |
Mar 07, 2017 | 15.44 | 15.51 | 15.17 | 15.42 | 8,116,680 | -0.10(-0.62%) |
Mar 06, 2017 | 15.56 | 15.73 | 15.34 | 15.52 | 5,458,374 | -0.01(-0.05%) |
Mar 03, 2017 | 15.26 | 15.53 | 15.21 | 15.52 | 4,395,185 | +0.24(+1.60%) |
Mar 02, 2017 | 15.29 | 15.33 | 15.10 | 15.28 | 5,951,855 | +0.01(+0.10%) |
Mar 01, 2017 | 15.38 | 15.58 | 15.20 | 15.26 | 6,277,740 | +0.05(+0.34%) |
Feb 28, 2017 | 14.98 | 15.33 | 14.94 | 15.21 | 7,704,314 | +0.22(+1.48%) |
Feb 27, 2017 | 14.84 | 15.14 | 14.81 | 14.99 | 6,824,089 | +0.16(+1.05%) |
Feb 24, 2017 | 14.75 | 14.98 | 14.69 | 14.84 | 8,117,022 | +0.00(+0.00%) |
Feb 23, 2017 | 15.01 | 15.04 | 14.75 | 14.84 | 4,647,395 | -0.17(-1.13%) |
Feb 22, 2017 | 15.22 | 15.25 | 14.99 | 15.01 | 4,440,546 | -0.24(-1.55%) |
Feb 21, 2017 | 15.21 | 15.38 | 15.21 | 15.24 | 5,513,257 | +0.07(+0.44%) |
Feb 17, 2017 | 15.18 | 15.18 | 15.18 | 0 | -0.04(-0.24%) | |
Feb 16, 2017 | 15.38 | 15.46 | 15.13 | 15.21 | 5,538,334 | -0.18(-1.15%) |
Feb 15, 2017 | 15.52 | 15.64 | 15.19 | 15.39 | 7,374,987 | -0.13(-0.81%) |
Feb 14, 2017 | 15.40 | 15.71 | 15.40 | 15.52 | 3,075,777 | +0.09(+0.58%) |
Feb 13, 2017 | 15.72 | 15.80 | 15.38 | 15.43 | 3,031,948 | -0.15(-0.95%) |
Feb 10, 2017 | 15.61 | 15.64 | 15.44 | 15.58 | 3,210,009 | -0.04(-0.28%) |
Feb 09, 2017 | 15.68 | 15.89 | 15.52 | 15.62 | 3,686,517 | -0.04(-0.24%) |
Feb 08, 2017 | 15.46 | 15.91 | 15.40 | 15.66 | 3,328,877 | -0.25(-1.58%) |
Feb 07, 2017 | 16.00 | 16.06 | 15.74 | 15.91 | 3,805,309 | -0.10(-0.60%) |
Feb 06, 2017 | 15.81 | 16.06 | 15.80 | 16.00 | 2,963,446 | +0.15(+0.93%) |
Feb 03, 2017 | 15.69 | 15.88 | 15.63 | 15.86 | 1,904,003 | +0.21(+1.37%) |
Feb 02, 2017 | 15.49 | 15.72 | 15.46 | 15.64 | 2,275,110 | +0.03(+0.19%) |
Feb 01, 2017 | 15.95 | 15.95 | 15.58 | 15.61 | 4,156,549 | -0.27(-1.68%) |
Jan 31, 2017 | 16.21 | 16.26 | 15.71 | 15.88 | 4,131,176 | -0.33(-2.01%) |
Jan 30, 2017 | 16.37 | 16.37 | 16.09 | 16.20 | 2,998,384 | -0.21(-1.31%) |
Jan 27, 2017 | 17.00 | 17.00 | 16.37 | 16.42 | 2,358,493 | -0.53(-3.10%) |
Jan 26, 2017 | 17.14 | 17.20 | 16.90 | 16.94 | 1,877,446 | -0.14(-0.82%) |
Jan 25, 2017 | 17.20 | 17.26 | 17.03 | 17.09 | 2,299,350 | -0.01(-0.09%) |
Jan 24, 2017 | 16.96 | 17.26 | 16.91 | 17.10 | 1,911,169 | +0.15(+0.87%) |
Jan 23, 2017 | 17.11 | 17.14 | 16.93 | 16.95 | 1,704,762 | -0.17(-0.99%) |
Jan 20, 2017 | 17.26 | 17.34 | 17.06 | 17.12 | 1,891,031 | -0.10(-0.56%) |
Jan 19, 2017 | 17.50 | 17.55 | 17.03 | 17.22 | 1,778,195 | -0.29(-1.65%) |
Jan 18, 2017 | 17.71 | 17.76 | 17.44 | 17.51 | 2,239,639 | -0.12(-0.67%) |
Jan 17, 2017 | 17.61 | 17.67 | 17.48 | 17.63 | 1,935,513 | +0.02(+0.13%) |
Jan 13, 2017 | 17.60 | 17.60 | 17.60 | 0 | +0.03(+0.17%) | |
Jan 12, 2017 | 17.50 | 17.57 | 17.19 | 17.57 | 2,244,578 | +0.02(+0.13%) |
Jan 11, 2017 | 17.48 | 17.74 | 17.45 | 17.55 | 1,568,284 | +0.05(+0.30%) |
Jan 10, 2017 | 17.54 | 17.70 | 17.39 | 17.50 | 2,658,411 | +0.04(+0.25%) |
Jan 09, 2017 | 17.75 | 17.76 | 17.39 | 17.45 | 2,214,599 | -0.30(-1.71%) |
Jan 06, 2017 | 17.57 | 17.77 | 17.34 | 17.76 | 2,653,962 | +0.23(+1.31%) |
Jan 05, 2017 | 17.26 | 17.55 | 17.18 | 17.53 | 2,642,626 | +0.21(+1.24%) |
Jan 04, 2017 | 16.96 | 17.33 | 16.96 | 17.31 | 2,347,318 | +0.36(+2.14%) |
Jan 03, 2017 | 17.09 | 17.16 | 16.79 | 16.95 | 4,467,197 | -0.06(-0.35%) |
Dec 30, 2016 | 17.01 | 17.01 | 17.01 | 0 | -0.17(-0.99%) | |
Dec 29, 2016 | 17.23 | 17.34 | 17.15 | 17.18 | 3,690,543 | -0.05(-0.30%) |
Dec 28, 2016 | 17.40 | 17.43 | 17.17 | 17.23 | 3,393,678 | -0.16(-0.94%) |
Dec 27, 2016 | 17.23 | 17.48 | 17.20 | 17.40 | 1,974,471 | +0.17(+0.99%) |
Dec 23, 2016 | 17.23 | 17.23 | 17.23 | 0 | -0.01(-0.09%) | |
Dec 22, 2016 | 17.18 | 17.29 | 17.08 | 17.24 | 2,101,459 | +0.07(+0.39%) |
Dec 21, 2016 | 17.13 | 17.30 | 17.09 | 17.17 | 2,369,817 | +0.01(+0.04%) |
Dec 20, 2016 | 17.21 | 17.26 | 17.04 | 17.17 | 2,932,379 | +0.00(+0.00%) |
Dec 19, 2016 | 17.33 | 17.39 | 17.00 | 17.17 | 2,459,782 | -0.19(-1.07%) |
Dec 16, 2016 | 17.11 | 17.39 | 17.10 | 17.35 | 8,302,330 | +0.27(+1.56%) |
Dec 15, 2016 | 17.02 | 17.22 | 16.92 | 17.09 | 2,235,292 | +0.15(+0.87%) |
Dec 14, 2016 | 17.11 | 17.18 | 16.83 | 16.94 | 3,322,878 | -0.27(-1.55%) |
Dec 13, 2016 | 17.32 | 17.65 | 17.20 | 17.20 | 8,518,112 | -0.14(-0.81%) |
Dec 12, 2016 | 16.90 | 17.34 | 16.86 | 17.34 | 6,491,930 | +0.36(+2.13%) |
Dec 09, 2016 | 16.84 | 17.06 | 16.56 | 16.98 | 5,841,153 | +0.12(+0.70%) |
Dec 08, 2016 | 17.14 | 17.14 | 15.87 | 16.86 | 12,556,578 | -0.41(-2.36%) |
Dec 07, 2016 | 16.83 | 17.46 | 16.79 | 17.27 | 8,610,573 | +0.48(+2.86%) |
Dec 06, 2016 | 16.39 | 16.82 | 16.27 | 16.79 | 5,508,977 | +0.41(+2.48%) |
Dec 05, 2016 | 16.07 | 16.40 | 15.98 | 16.38 | 4,774,837 | +0.31(+1.93%) |
Dec 02, 2016 | 16.12 | 16.40 | 15.95 | 16.07 | 2,762,225 | -0.04(-0.28%) |