Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 19.34 | 19.87 | 19.27 | 19.74 | 11,883,005 | +0.50(+2.58%) |
Nov 29, 2017 | 19.26 | 19.36 | 19.06 | 19.24 | 9,379,341 | -0.03(-0.14%) |
Nov 28, 2017 | 19.02 | 19.30 | 18.90 | 19.27 | 12,853,082 | +0.26(+1.36%) |
Nov 27, 2017 | 19.02 | 19.14 | 18.88 | 19.01 | 12,088,095 | -0.06(-0.32%) |
Nov 24, 2017 | 18.94 | 19.31 | 18.93 | 19.07 | 4,970,791 | +0.22(+1.15%) |
Nov 22, 2017 | 18.57 | 18.95 | 18.56 | 18.85 | 7,145,037 | +0.35(+1.87%) |
Nov 21, 2017 | 18.64 | 18.77 | 18.47 | 18.51 | 6,980,274 | -0.05(-0.29%) |
Nov 20, 2017 | 18.52 | 18.68 | 18.32 | 18.56 | 5,281,641 | +0.04(+0.22%) |
Nov 17, 2017 | 18.37 | 18.58 | 18.22 | 18.52 | 6,285,225 | +0.16(+0.89%) |
Nov 16, 2017 | 18.66 | 18.69 | 18.33 | 18.36 | 7,169,162 | -0.33(-1.75%) |
Nov 15, 2017 | 18.68 | 18.84 | 18.49 | 18.68 | 6,573,257 | -0.15(-0.79%) |
Nov 14, 2017 | 19.12 | 19.14 | 18.80 | 18.83 | 8,148,503 | -0.35(-1.81%) |
Nov 13, 2017 | 19.36 | 19.38 | 19.14 | 19.18 | 5,803,613 | -0.27(-1.36%) |
Nov 10, 2017 | 19.47 | 19.60 | 19.26 | 19.45 | 8,722,186 | -0.03(-0.17%) |
Nov 09, 2017 | 19.17 | 19.66 | 19.17 | 19.48 | 6,474,262 | +0.20(+1.02%) |
Nov 08, 2017 | 19.53 | 19.53 | 19.18 | 19.28 | 9,844,375 | -0.26(-1.36%) |
Nov 07, 2017 | 19.49 | 19.58 | 19.15 | 19.55 | 12,110,081 | -0.01(-0.07%) |
Nov 06, 2017 | 19.21 | 19.58 | 19.15 | 19.56 | 6,680,770 | +0.36(+1.88%) |
Nov 03, 2017 | 19.11 | 19.32 | 18.96 | 19.20 | 5,631,437 | +0.10(+0.53%) |
Nov 02, 2017 | 19.40 | 19.55 | 18.99 | 19.10 | 10,617,785 | -0.46(-2.36%) |
Nov 01, 2017 | 19.60 | 19.77 | 19.49 | 19.56 | 9,810,695 | +0.20(+1.02%) |
Oct 31, 2017 | 19.32 | 19.40 | 19.21 | 19.36 | 8,134,131 | -0.03(-0.14%) |
Oct 30, 2017 | 19.51 | 19.68 | 19.36 | 19.39 | 6,373,652 | -0.05(-0.28%) |
Oct 27, 2017 | 19.23 | 19.60 | 19.09 | 19.45 | 9,731,830 | +0.14(+0.74%) |
Oct 26, 2017 | 19.26 | 19.43 | 19.15 | 19.30 | 8,267,691 | +0.05(+0.25%) |
Oct 25, 2017 | 19.51 | 19.57 | 18.89 | 19.26 | 12,758,921 | -0.29(-1.49%) |
Oct 24, 2017 | 19.75 | 19.75 | 19.42 | 19.55 | 6,684,428 | -0.05(-0.24%) |
Oct 23, 2017 | 19.91 | 19.94 | 19.56 | 19.60 | 6,752,395 | -0.33(-1.67%) |
Oct 20, 2017 | 20.19 | 20.19 | 19.88 | 19.93 | 5,349,895 | -0.18(-0.91%) |
Oct 19, 2017 | 20.06 | 20.21 | 19.91 | 20.11 | 5,543,741 | -0.06(-0.30%) |
Oct 18, 2017 | 20.34 | 20.44 | 20.02 | 20.17 | 6,958,021 | -0.16(-0.77%) |
Oct 17, 2017 | 20.28 | 20.36 | 20.22 | 20.33 | 3,916,512 | -0.01(-0.07%) |
Oct 16, 2017 | 20.37 | 20.43 | 20.29 | 20.34 | 3,299,504 | +0.05(+0.23%) |
Oct 13, 2017 | 20.64 | 20.65 | 20.28 | 20.29 | 5,462,923 | -0.20(-0.99%) |
Oct 12, 2017 | 20.34 | 20.59 | 20.34 | 20.50 | 3,770,099 | +0.01(+0.03%) |
Oct 11, 2017 | 20.42 | 20.51 | 20.36 | 20.49 | 5,606,219 | +0.09(+0.43%) |
Oct 10, 2017 | 20.56 | 20.64 | 20.33 | 20.40 | 4,967,001 | -0.02(-0.10%) |
Oct 09, 2017 | 20.48 | 20.57 | 20.40 | 20.42 | 3,322,788 | -0.03(-0.17%) |
Oct 06, 2017 | 20.49 | 20.59 | 20.34 | 20.46 | 3,903,271 | -0.16(-0.76%) |
Oct 05, 2017 | 20.44 | 20.66 | 20.35 | 20.61 | 3,870,461 | +0.20(+1.00%) |
Oct 04, 2017 | 20.57 | 20.61 | 20.35 | 20.41 | 5,298,761 | -0.17(-0.83%) |
Oct 03, 2017 | 20.41 | 20.64 | 20.32 | 20.58 | 5,838,030 | +0.16(+0.80%) |
Oct 02, 2017 | 20.27 | 20.53 | 20.21 | 20.42 | 4,920,741 | +0.03(+0.13%) |
Sep 29, 2017 | 20.29 | 20.44 | 20.27 | 20.39 | 4,409,781 | +0.01(+0.03%) |
Sep 28, 2017 | 20.34 | 20.38 | 20.19 | 20.38 | 4,812,938 | +0.01(+0.07%) |
Sep 27, 2017 | 20.32 | 20.37 | 5,242,194 | -0.17(-0.83%) | ||
Sep 26, 2017 | 20.72 | 20.82 | 20.53 | 20.54 | 8,871,490 | -0.24(-1.18%) |
Sep 25, 2017 | 20.44 | 20.90 | 20.44 | 20.78 | 8,768,008 | +0.40(+1.97%) |
Sep 22, 2017 | 20.38 | 20.45 | 20.23 | 20.38 | 4,248,554 | +0.01(+0.03%) |
Sep 21, 2017 | 20.61 | 20.66 | 20.24 | 20.38 | 6,557,526 | -0.27(-1.32%) |
Sep 20, 2017 | 20.74 | 20.89 | 20.61 | 20.65 | 7,643,839 | -0.07(-0.36%) |
Sep 19, 2017 | 20.82 | 20.90 | 20.71 | 20.72 | 5,821,688 | -0.05(-0.26%) |
Sep 18, 2017 | 20.55 | 20.79 | 20.51 | 20.78 | 8,977,882 | +0.19(+0.92%) |
Sep 15, 2017 | 20.78 | 20.52 | 20.59 | 9,888,198 | -0.07(-0.36%) | |
Sep 14, 2017 | 20.66 | 20.91 | 20.59 | 20.66 | 9,685,969 | -0.01(-0.03%) |
Sep 13, 2017 | 20.61 | 20.72 | 20.53 | 20.67 | 4,530,982 | +0.14(+0.70%) |
Sep 12, 2017 | 20.56 | 20.73 | 20.47 | 20.53 | 4,718,419 | -0.03(-0.13%) |
Sep 11, 2017 | 20.21 | 20.66 | 20.19 | 20.55 | 7,098,362 | +0.38(+1.89%) |
Sep 08, 2017 | 20.19 | 20.34 | 20.08 | 20.17 | 4,816,391 | -0.08(-0.40%) |
Sep 07, 2017 | 20.27 | 20.38 | 20.13 | 20.25 | 4,286,222 | +0.00(+0.00%) |
Sep 06, 2017 | 20.33 | 20.53 | 20.23 | 20.25 | 9,814,247 | -0.03(-0.13%) |
Sep 05, 2017 | 20.29 | 20.41 | 20.13 | 20.28 | 5,511,826 | +0.06(+0.30%) |
Sep 01, 2017 | 20.05 | 20.10 | 19.93 | 20.22 | 6,410,092 | +0.22(+1.11%) |
Aug 31, 2017 | 19.65 | 20.04 | 19.57 | 20.00 | 5,587,627 | +0.40(+2.06%) |
Aug 30, 2017 | 19.57 | 19.67 | 19.47 | 19.59 | 4,359,987 | -0.03(-0.14%) |
Aug 29, 2017 | 19.47 | 19.66 | 19.37 | 19.62 | 4,339,475 | +0.00(+0.00%) |
Aug 28, 2017 | 19.81 | 19.84 | 19.45 | 19.62 | 4,476,117 | -0.15(-0.75%) |
Aug 25, 2017 | 19.88 | 19.90 | 19.77 | 19.77 | 5,454,690 | -0.05(-0.27%) |
Aug 24, 2017 | 19.80 | 19.93 | 19.78 | 19.82 | 3,244,365 | -0.01(-0.07%) |
Aug 23, 2017 | 19.78 | 20.05 | 19.78 | 19.84 | 6,943,383 | -0.01(-0.03%) |
Aug 22, 2017 | 19.59 | 19.93 | 19.57 | 19.84 | 4,325,947 | +0.33(+1.69%) |
Aug 21, 2017 | 19.53 | 19.59 | 19.40 | 19.51 | 8,028,384 | -0.04(-0.21%) |
Aug 18, 2017 | 19.57 | 19.65 | 19.35 | 19.55 | 7,199,314 | -0.01(-0.03%) |
Aug 17, 2017 | 19.80 | 19.98 | 19.55 | 19.56 | 5,117,682 | -0.36(-1.82%) |
Aug 16, 2017 | 20.18 | 20.19 | 19.80 | 19.92 | 5,185,893 | -0.24(-1.17%) |
Aug 15, 2017 | 20.19 | 20.28 | 20.01 | 20.16 | 10,049,720 | -0.09(-0.47%) |
Aug 14, 2017 | 20.32 | 20.62 | 20.19 | 20.25 | 5,729,803 | +0.02(+0.10%) |
Aug 11, 2017 | 20.21 | 20.35 | 20.15 | 20.23 | 3,555,649 | +0.02(+0.10%) |
Aug 10, 2017 | 20.61 | 20.67 | 20.19 | 20.21 | 5,470,555 | -0.39(-1.89%) |
Aug 09, 2017 | 20.54 | 20.80 | 20.48 | 20.60 | 5,273,195 | +0.09(+0.46%) |
Aug 08, 2017 | 20.79 | 20.93 | 20.44 | 20.51 | 8,489,190 | -0.36(-1.71%) |
Aug 07, 2017 | 20.78 | 20.89 | 20.62 | 20.87 | 7,518,168 | +0.03(+0.13%) |
Aug 04, 2017 | 21.03 | 20.79 | 20.84 | 6,485,078 | -0.05(-0.26%) | |
Aug 03, 2017 | 20.67 | 21.18 | 20.52 | 20.89 | 7,442,977 | -0.39(-1.83%) |
Aug 02, 2017 | 21.19 | 21.35 | 21.10 | 21.28 | 5,861,454 | -0.05(-0.25%) |
Aug 01, 2017 | 21.44 | 21.49 | 21.25 | 21.34 | 8,169,410 | -0.04(-0.19%) |
Jul 31, 2017 | 21.53 | 21.57 | 21.24 | 21.38 | 4,988,417 | -0.14(-0.66%) |
Jul 28, 2017 | 21.47 | 21.65 | 21.44 | 21.52 | 5,150,940 | +0.01(+0.03%) |
Jul 27, 2017 | 21.23 | 21.54 | 21.20 | 21.51 | 6,872,035 | +0.25(+1.17%) |
Jul 26, 2017 | 21.34 | 21.57 | 21.22 | 21.26 | 6,932,098 | +0.01(+0.03%) |
Jul 25, 2017 | 21.51 | 21.62 | 21.25 | 21.26 | 7,010,004 | -0.05(-0.22%) |
Jul 24, 2017 | 21.21 | 21.37 | 21.21 | 21.30 | 6,817,799 | +0.15(+0.70%) |
Jul 21, 2017 | 21.15 | 21.29 | 21.05 | 21.16 | 8,577,173 | +0.01(+0.06%) |
Jul 20, 2017 | 21.17 | 21.42 | 21.02 | 21.14 | 9,025,041 | +0.12(+0.58%) |
Jul 19, 2017 | 20.95 | 21.08 | 20.83 | 21.02 | 8,688,660 | +0.07(+0.32%) |
Jul 18, 2017 | 21.28 | 21.36 | 20.95 | 20.95 | 6,837,917 | -0.20(-0.92%) |
Jul 17, 2017 | 21.12 | 21.27 | 21.08 | 21.15 | 3,854,256 | +0.01(+0.03%) |
Jul 14, 2017 | 20.93 | 21.28 | 20.93 | 21.14 | 6,602,130 | +0.18(+0.87%) |
Jul 13, 2017 | 20.81 | 21.01 | 20.72 | 20.96 | 5,651,250 | +0.25(+1.20%) |
Jul 12, 2017 | 20.73 | 20.87 | 20.64 | 20.71 | 6,092,182 | +0.24(+1.18%) |
Jul 11, 2017 | 20.48 | 20.52 | 20.30 | 20.47 | 5,497,640 | -0.01(-0.03%) |
Jul 10, 2017 | 20.44 | 20.57 | 20.36 | 20.48 | 7,307,553 | +0.02(+0.10%) |
Jul 07, 2017 | 20.49 | 20.56 | 20.32 | 20.46 | 9,285,233 | -0.04(-0.20%) |
Jul 06, 2017 | 20.52 | 20.70 | 20.38 | 20.50 | 8,311,031 | +0.08(+0.40%) |
Jul 05, 2017 | 20.68 | 20.72 | 20.33 | 20.42 | 10,330,228 | -0.32(-1.56%) |
Jul 03, 2017 | 20.51 | 20.87 | 20.48 | 20.74 | 4,552,121 | +0.37(+1.82%) |
Jun 30, 2017 | 20.15 | 20.47 | 20.07 | 20.37 | 10,189,772 | +0.32(+1.61%) |
Jun 29, 2017 | 20.06 | 20.35 | 19.99 | 20.05 | 17,657,170 | +0.03(+0.17%) |
Jun 28, 2017 | 19.64 | 20.07 | 19.61 | 20.01 | 12,434,061 | +0.39(+1.99%) |
Jun 27, 2017 | 19.56 | 19.83 | 19.54 | 19.62 | 11,221,374 | +0.13(+0.69%) |
Jun 26, 2017 | 19.35 | 19.54 | 19.23 | 19.49 | 5,715,349 | +0.15(+0.77%) |
Jun 23, 2017 | 18.98 | 19.36 | 18.88 | 19.34 | 13,384,008 | +0.39(+2.06%) |
Jun 22, 2017 | 18.78 | 18.97 | 18.60 | 18.95 | 8,907,475 | +0.22(+1.15%) |
Jun 21, 2017 | 19.23 | 19.33 | 18.65 | 18.73 | 10,777,073 | -0.39(-2.04%) |
Jun 20, 2017 | 19.20 | 19.20 | 18.84 | 19.12 | 12,064,788 | -0.30(-1.52%) |
Jun 19, 2017 | 19.60 | 19.65 | 19.33 | 19.42 | 5,752,253 | -0.17(-0.86%) |
Jun 16, 2017 | 19.18 | 19.65 | 19.17 | 19.59 | 12,380,618 | +0.55(+2.90%) |
Jun 15, 2017 | 19.27 | 19.51 | 18.98 | 19.04 | 7,723,118 | -0.33(-1.70%) |
Jun 14, 2017 | 19.88 | 19.90 | 19.21 | 19.37 | 8,818,274 | -0.51(-2.57%) |
Jun 13, 2017 | 19.80 | 19.97 | 19.77 | 19.88 | 8,796,631 | +0.05(+0.27%) |
Jun 12, 2017 | 19.84 | 19.92 | 19.59 | 19.82 | 8,886,374 | +0.05(+0.27%) |
Jun 09, 2017 | 19.49 | 19.82 | 19.47 | 19.77 | 7,088,409 | +0.31(+1.59%) |
Jun 08, 2017 | 19.71 | 19.23 | 19.46 | 11,609,386 | +0.13(+0.70%) | |
Jun 07, 2017 | 19.44 | 19.64 | 19.14 | 19.33 | 7,597,190 | -0.15(-0.76%) |
Jun 06, 2017 | 19.21 | 19.52 | 19.17 | 19.47 | 7,675,717 | +0.17(+0.90%) |
Jun 05, 2017 | 19.12 | 19.38 | 19.05 | 19.30 | 6,797,680 | +0.07(+0.38%) |
Jun 02, 2017 | 19.12 | 19.24 | 18.96 | 19.23 | 7,706,546 | +0.05(+0.24%) |
Jun 01, 2017 | 19.04 | 19.32 | 19.04 | 19.18 | 5,509,307 | +0.14(+0.73%) |
May 31, 2017 | 18.94 | 19.09 | 18.71 | 19.04 | 15,988,279 | -0.06(-0.31%) |
May 30, 2017 | 19.61 | 19.68 | 19.09 | 19.10 | 11,224,159 | -0.67(-3.37%) |
May 26, 2017 | 19.89 | 19.91 | 19.57 | 19.77 | 7,669,788 | -0.11(-0.57%) |
May 25, 2017 | 20.13 | 20.39 | 19.81 | 19.88 | 10,520,241 | -0.28(-1.39%) |
May 24, 2017 | 20.24 | 20.43 | 20.00 | 20.16 | 7,146,473 | -0.14(-0.69%) |
May 23, 2017 | 20.19 | 20.46 | 20.17 | 20.30 | 6,037,667 | +0.17(+0.83%) |
May 22, 2017 | 20.21 | 20.25 | 19.95 | 20.13 | 5,423,454 | +0.03(+0.13%) |
May 19, 2017 | 20.04 | 20.27 | 19.98 | 20.11 | 10,603,843 | +0.20(+1.00%) |
May 18, 2017 | 19.81 | 20.08 | 19.79 | 19.91 | 8,015,484 | -0.13(-0.63%) |
May 17, 2017 | 20.39 | 20.34 | 20.01 | 20.03 | 6,786,522 | -0.35(-1.73%) |
May 16, 2017 | 20.55 | 20.61 | 20.30 | 20.39 | 4,354,637 | -0.11(-0.52%) |
May 15, 2017 | 20.53 | 20.81 | 20.43 | 20.49 | 9,987,077 | +0.31(+1.52%) |
May 12, 2017 | 20.17 | 20.27 | 19.95 | 20.19 | 9,087,526 | +0.03(+0.17%) |
May 11, 2017 | 20.47 | 20.53 | 20.11 | 20.15 | 10,989,856 | -0.33(-1.59%) |
May 10, 2017 | 20.16 | 20.54 | 20.10 | 20.48 | 11,169,273 | +0.47(+2.33%) |
May 09, 2017 | 20.33 | 20.37 | 19.89 | 20.01 | 6,965,766 | -0.38(-1.86%) |
May 08, 2017 | 20.25 | 20.41 | 20.02 | 20.39 | 7,723,595 | +0.25(+1.26%) |
May 05, 2017 | 19.65 | 20.16 | 19.62 | 20.14 | 8,967,932 | +0.48(+2.44%) |
May 04, 2017 | 20.18 | 20.31 | 19.46 | 19.66 | 20,682,018 | -0.79(-3.84%) |
May 03, 2017 | 20.13 | 20.58 | 20.08 | 20.45 | 15,291,426 | +0.25(+1.25%) |
May 02, 2017 | 20.47 | 20.52 | 20.14 | 20.19 | 8,960,802 | -0.31(-1.53%) |
May 01, 2017 | 20.39 | 20.55 | 20.29 | 20.51 | 6,734,590 | +0.11(+0.56%) |
Apr 28, 2017 | 20.53 | 20.53 | 20.27 | 20.39 | 8,955,750 | -0.08(-0.39%) |
Apr 27, 2017 | 20.37 | 20.57 | 20.21 | 20.47 | 7,870,650 | -0.02(-0.10%) |
Apr 26, 2017 | 20.36 | 20.65 | 20.33 | 20.49 | 10,738,067 | -0.02(-0.10%) |
Apr 25, 2017 | 19.94 | 20.55 | 19.89 | 20.51 | 16,398,267 | +0.55(+2.77%) |
Apr 24, 2017 | 20.10 | 20.19 | 19.94 | 19.96 | 7,459,129 | -0.02(-0.10%) |
Apr 21, 2017 | 20.09 | 20.13 | 19.79 | 19.98 | 11,261,128 | -0.17(-0.83%) |
Apr 20, 2017 | 20.15 | 20.30 | 20.00 | 20.15 | 7,460,834 | +0.02(+0.10%) |
Apr 19, 2017 | 20.28 | 20.36 | 19.99 | 20.13 | 8,647,912 | -0.13(-0.62%) |
Apr 18, 2017 | 20.09 | 20.35 | 19.93 | 20.25 | 8,128,424 | +0.16(+0.80%) |
Apr 17, 2017 | 20.07 | 20.35 | 20.05 | 20.09 | 7,682,064 | +0.08(+0.40%) |
Apr 13, 2017 | 20.25 | 20.33 | 19.97 | 20.01 | 5,855,874 | -0.21(-1.05%) |
Apr 12, 2017 | 20.29 | 20.43 | 20.08 | 20.23 | 7,966,353 | +0.01(+0.07%) |
Apr 11, 2017 | 20.32 | 20.43 | 20.11 | 20.21 | 6,320,364 | -0.11(-0.52%) |
Apr 10, 2017 | 20.33 | 20.37 | 20.21 | 20.32 | 7,036,954 | +0.11(+0.56%) |
Apr 07, 2017 | 20.24 | 20.37 | 20.15 | 20.21 | 10,118,984 | +0.07(+0.33%) |
Apr 06, 2017 | 19.85 | 20.15 | 19.73 | 20.14 | 8,816,840 | +0.39(+1.99%) |
Apr 05, 2017 | 19.99 | 20.19 | 19.69 | 19.75 | 11,406,939 | -0.17(-0.87%) |
Apr 04, 2017 | 19.88 | 19.97 | 19.67 | 19.92 | 7,299,019 | +0.05(+0.27%) |
Apr 03, 2017 | 19.71 | 19.87 | 19.49 | 19.87 | 13,006,027 | +0.17(+0.85%) |
Mar 31, 2017 | 19.35 | 19.77 | 19.35 | 19.70 | 13,878,309 | +0.35(+1.82%) |
Mar 30, 2017 | 19.63 | 19.63 | 19.33 | 19.35 | 20,609,868 | -0.19(-0.95%) |
Mar 29, 2017 | 19.03 | 19.65 | 18.98 | 19.53 | 12,655,033 | +0.50(+2.62%) |
Mar 28, 2017 | 19.19 | 19.29 | 18.90 | 19.03 | 16,439,418 | -0.05(-0.24%) |
Mar 27, 2017 | 18.91 | 19.11 | 18.81 | 19.08 | 6,550,401 | -0.02(-0.10%) |
Mar 24, 2017 | 19.03 | 19.25 | 18.98 | 19.10 | 7,339,222 | +0.19(+1.02%) |
Mar 23, 2017 | 18.94 | 19.03 | 18.80 | 18.91 | 7,357,273 | -0.03(-0.14%) |
Mar 22, 2017 | 18.89 | 19.06 | 18.71 | 18.93 | 8,780,418 | +0.05(+0.28%) |
Mar 21, 2017 | 19.23 | 19.36 | 18.64 | 18.88 | 11,721,792 | -0.25(-1.32%) |
Mar 20, 2017 | 18.97 | 19.32 | 18.94 | 19.13 | 7,929,472 | +0.11(+0.60%) |
Mar 17, 2017 | 19.08 | 19.21 | 18.96 | 19.02 | 18,554,860 | -0.04(-0.21%) |
Mar 16, 2017 | 19.24 | 19.27 | 19.02 | 19.06 | 9,844,441 | -0.14(-0.73%) |
Mar 15, 2017 | 18.95 | 19.26 | 18.83 | 19.20 | 9,967,082 | +0.49(+2.60%) |
Mar 14, 2017 | 18.99 | 19.08 | 18.70 | 18.71 | 7,332,968 | -0.49(-2.57%) |
Mar 13, 2017 | 19.17 | 19.38 | 19.11 | 19.21 | 6,983,110 | -0.05(-0.24%) |
Mar 10, 2017 | 19.33 | 19.40 | 19.09 | 19.25 | 11,707,281 | +0.05(+0.24%) |
Mar 09, 2017 | 18.90 | 19.22 | 18.71 | 19.21 | 11,068,381 | +0.20(+1.05%) |
Mar 08, 2017 | 19.37 | 19.44 | 18.98 | 19.01 | 13,063,913 | -0.38(-1.96%) |
Mar 07, 2017 | 19.66 | 19.72 | 19.23 | 19.39 | 11,422,766 | -0.27(-1.37%) |
Mar 06, 2017 | 19.45 | 19.68 | 19.30 | 19.66 | 9,794,756 | +0.12(+0.61%) |
Mar 03, 2017 | 19.14 | 19.69 | 19.09 | 19.54 | 10,315,175 | +0.40(+2.10%) |
Mar 02, 2017 | 18.97 | 19.38 | 18.70 | 19.14 | 14,277,986 | +0.16(+0.87%) |
Mar 01, 2017 | 18.97 | 19.13 | 18.87 | 18.97 | 12,467,482 | +0.30(+1.59%) |
Feb 28, 2017 | 18.53 | 19.00 | 18.51 | 18.68 | 15,316,581 | +0.13(+0.67%) |
Feb 27, 2017 | 18.48 | 18.73 | 18.42 | 18.55 | 13,838,684 | +0.12(+0.64%) |
Feb 24, 2017 | 18.55 | 18.61 | 18.24 | 18.43 | 13,225,948 | -0.20(-1.06%) |
Feb 23, 2017 | 18.71 | 18.80 | 18.42 | 18.63 | 14,451,019 | +0.18(+0.96%) |
Feb 22, 2017 | 18.83 | 18.98 | 18.26 | 18.45 | 23,313,940 | -0.57(-3.01%) |
Feb 21, 2017 | 18.77 | 19.09 | 18.71 | 19.02 | 11,481,608 | +0.44(+2.38%) |
Feb 17, 2017 | 18.58 | 18.58 | 18.58 | 0 | +0.14(+0.75%) | |
Feb 16, 2017 | 19.18 | 19.24 | 18.43 | 18.45 | 17,834,286 | -0.66(-3.45%) |
Feb 15, 2017 | 19.01 | 19.18 | 18.95 | 19.10 | 7,618,401 | +0.07(+0.35%) |
Feb 14, 2017 | 19.12 | 19.26 | 18.88 | 19.04 | 16,168,497 | -0.10(-0.52%) |
Feb 13, 2017 | 18.70 | 19.16 | 18.70 | 19.14 | 7,281,100 | +0.40(+2.11%) |
Feb 10, 2017 | 19.06 | 19.06 | 18.71 | 18.74 | 9,438,330 | -0.15(-0.80%) |
Feb 09, 2017 | 18.65 | 19.17 | 18.81 | 18.89 | 8,558,474 | +0.24(+1.31%) |
Feb 08, 2017 | 18.68 | 18.81 | 18.39 | 18.65 | 11,752,876 | -0.15(-0.81%) |
Feb 07, 2017 | 19.06 | 19.25 | 18.75 | 18.80 | 8,579,277 | -0.43(-2.23%) |
Feb 06, 2017 | 19.31 | 19.57 | 19.11 | 19.23 | 15,019,623 | +0.19(+1.00%) |
Feb 03, 2017 | 18.93 | 19.10 | 18.85 | 19.04 | 7,216,271 | +0.16(+0.87%) |
Feb 02, 2017 | 18.73 | 18.90 | 18.47 | 18.87 | 7,457,464 | +0.20(+1.09%) |
Feb 01, 2017 | 19.11 | 19.26 | 18.58 | 18.67 | 12,951,870 | -0.34(-1.77%) |
Jan 31, 2017 | 18.69 | 19.04 | 18.60 | 19.01 | 20,802,912 | +0.44(+2.38%) |
Jan 30, 2017 | 18.72 | 18.75 | 18.29 | 18.56 | 10,669,179 | -0.22(-1.16%) |
Jan 27, 2017 | 18.97 | 19.03 | 18.52 | 18.78 | 12,068,374 | -0.31(-1.62%) |
Jan 26, 2017 | 19.08 | 19.26 | 19.00 | 19.09 | 17,284,812 | +0.11(+0.56%) |
Jan 25, 2017 | 18.73 | 19.01 | 18.69 | 18.99 | 11,459,144 | +0.22(+1.16%) |
Jan 24, 2017 | 18.64 | 18.86 | 18.49 | 18.77 | 16,582,258 | +0.18(+0.96%) |
Jan 23, 2017 | 18.75 | 18.77 | 18.47 | 18.59 | 14,380,000 | +0.00(+0.00%) |
Jan 20, 2017 | 18.81 | 18.84 | 18.45 | 18.59 | 17,483,974 | -0.16(-0.84%) |
Jan 19, 2017 | 18.67 | 18.81 | 18.54 | 18.75 | 10,182,117 | +0.07(+0.39%) |
Jan 18, 2017 | 18.79 | 18.85 | 18.49 | 18.68 | 14,525,128 | -0.07(-0.35%) |
Jan 17, 2017 | 18.95 | 18.95 | 18.45 | 18.74 | 14,667,863 | -0.08(-0.42%) |
Jan 13, 2017 | 18.82 | 18.82 | 18.82 | 0 | -0.09(-0.49%) | |
Jan 12, 2017 | 19.01 | 19.06 | 18.81 | 18.91 | 20,696,628 | -0.05(-0.28%) |
Jan 11, 2017 | 18.83 | 19.01 | 18.62 | 18.97 | 32,429,776 | +0.18(+0.98%) |
Jan 10, 2017 | 21.04 | 19.07 | 18.75 | 18.78 | 160,378,928 | -2.26(-10.74%) |
Jan 09, 2017 | 21.13 | 21.34 | 20.89 | 21.04 | 9,229,524 | -0.32(-1.51%) |
Jan 06, 2017 | 21.03 | 21.54 | 20.94 | 21.36 | 8,873,084 | +0.45(+2.14%) |
Jan 05, 2017 | 20.71 | 21.03 | 20.60 | 20.92 | 11,295,621 | +0.25(+1.21%) |
Jan 04, 2017 | 20.73 | 20.81 | 20.47 | 20.67 | 6,485,584 | -0.07(-0.32%) |
Jan 03, 2017 | 20.66 | 21.10 | 20.34 | 20.73 | 8,726,389 | +0.21(+1.03%) |
Dec 30, 2016 | 20.52 | 20.52 | 20.52 | 0 | +0.09(+0.42%) | |
Dec 29, 2016 | 20.38 | 20.62 | 20.26 | 20.44 | 5,209,321 | -0.02(-0.10%) |
Dec 28, 2016 | 21.02 | 21.23 | 20.44 | 20.45 | 7,876,101 | -0.49(-2.33%) |
Dec 27, 2016 | 20.82 | 21.05 | 20.61 | 20.94 | 6,301,258 | +0.14(+0.70%) |
Dec 23, 2016 | 20.80 | 20.80 | 20.80 | 0 | +0.83(+4.16%) | |
Dec 22, 2016 | 20.20 | 20.30 | 19.83 | 19.97 | 15,932,927 | -0.21(-1.05%) |
Dec 21, 2016 | 20.11 | 20.31 | 20.02 | 20.18 | 10,040,642 | +0.18(+0.89%) |
Dec 20, 2016 | 20.28 | 20.44 | 19.95 | 20.00 | 10,315,246 | -0.27(-1.33%) |
Dec 19, 2016 | 20.61 | 20.66 | 20.17 | 20.27 | 9,859,463 | -0.03(-0.16%) |
Dec 16, 2016 | 19.24 | 20.40 | 19.22 | 20.30 | 23,765,808 | +1.11(+5.80%) |
Dec 15, 2016 | 19.20 | 19.30 | 18.97 | 19.19 | 17,684,540 | -0.07(-0.34%) |
Dec 14, 2016 | 19.82 | 19.88 | 19.25 | 19.26 | 17,379,044 | -0.78(-3.88%) |
Dec 13, 2016 | 19.91 | 20.18 | 19.77 | 20.03 | 9,514,837 | +0.31(+1.57%) |
Dec 12, 2016 | 20.26 | 20.30 | 19.67 | 19.72 | 11,629,078 | -0.18(-0.89%) |
Dec 09, 2016 | 20.59 | 20.61 | 19.81 | 19.90 | 13,075,568 | -0.62(-3.02%) |
Dec 08, 2016 | 20.78 | 20.84 | 19.95 | 20.52 | 12,555,038 | -0.30(-1.46%) |
Dec 07, 2016 | 20.54 | 20.92 | 20.18 | 20.82 | 11,150,637 | +0.27(+1.31%) |
Dec 06, 2016 | 20.36 | 20.65 | 20.11 | 20.55 | 6,816,476 | -0.01(-0.06%) |
Dec 05, 2016 | 20.38 | 20.73 | 20.22 | 20.57 | 12,730,919 | +0.38(+1.88%) |
Dec 02, 2016 | 19.67 | 20.24 | 19.55 | 20.19 | 10,408,106 | +0.53(+2.70%) |