Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 20.87 | 20.87 | 20.87 | 0 | +0.11(+0.51%) | |
Dec 28, 2017 | 20.83 | 20.83 | 20.74 | 20.76 | 1,809,476 | +0.10(+0.48%) |
Dec 27, 2017 | 20.71 | 20.72 | 20.62 | 20.66 | 2,893,370 | +0.05(+0.24%) |
Dec 26, 2017 | 20.64 | 20.64 | 20.58 | 20.61 | 1,649,592 | -0.02(-0.08%) |
Dec 22, 2017 | 20.55 | 20.64 | 20.53 | 20.63 | 3,468,201 | +0.12(+0.60%) |
Dec 21, 2017 | 20.48 | 20.55 | 20.44 | 20.51 | 4,015,292 | +0.12(+0.56%) |
Dec 20, 2017 | 20.44 | 20.44 | 20.36 | 20.39 | 2,265,203 | +0.05(+0.24%) |
Dec 19, 2017 | 20.38 | 20.42 | 20.29 | 20.34 | 7,913,845 | -0.08(-0.37%) |
Dec 18, 2017 | 20.34 | 20.44 | 20.34 | 20.42 | 3,236,717 | +0.16(+0.79%) |
Dec 15, 2017 | 20.18 | 20.30 | 20.14 | 20.26 | 7,543,865 | +0.06(+0.28%) |
Dec 14, 2017 | 20.25 | 20.30 | 20.18 | 20.20 | 4,153,000 | -0.24(-1.17%) |
Dec 13, 2017 | 20.40 | 20.51 | 20.40 | 20.44 | 4,050,634 | +0.25(+1.23%) |
Dec 12, 2017 | 20.23 | 20.26 | 20.17 | 20.19 | 6,165,239 | +0.02(+0.12%) |
Dec 11, 2017 | 20.27 | 20.32 | 20.15 | 20.17 | 21,347,302 | +0.02(+0.12%) |
Dec 08, 2017 | 20.16 | 20.18 | 20.12 | 20.15 | 2,281,365 | +0.13(+0.64%) |
Dec 07, 2017 | 19.98 | 20.05 | 19.94 | 20.02 | 6,332,796 | -0.02(-0.12%) |
Dec 06, 2017 | 19.95 | 20.05 | 19.93 | 20.04 | 5,195,143 | -0.18(-0.87%) |
Dec 05, 2017 | 20.23 | 20.30 | 20.18 | 20.22 | 4,441,802 | -0.09(-0.43%) |
Dec 04, 2017 | 20.42 | 20.44 | 20.28 | 20.31 | 4,105,458 | -0.10(-0.51%) |
Dec 01, 2017 | 20.41 | 20.46 | 20.27 | 20.41 | 6,675,279 | -0.07(-0.35%) |
Nov 30, 2017 | 20.56 | 20.56 | 20.47 | 20.48 | 7,142,831 | -0.12(-0.58%) |
Nov 29, 2017 | 20.64 | 20.64 | 20.53 | 20.60 | 6,251,699 | -0.15(-0.73%) |
Nov 28, 2017 | 20.72 | 20.76 | 20.58 | 20.75 | 4,786,382 | +0.00(+0.00%) |
Nov 27, 2017 | 20.78 | 20.81 | 20.74 | 20.75 | 4,059,671 | -0.11(-0.54%) |
Nov 24, 2017 | 20.86 | 20.89 | 20.82 | 20.86 | 1,917,657 | +0.10(+0.46%) |
Nov 22, 2017 | 20.77 | 20.78 | 20.70 | 20.77 | 3,587,219 | +0.02(+0.08%) |
Nov 21, 2017 | 20.76 | 20.79 | 20.74 | 20.75 | 3,621,340 | +0.34(+1.68%) |
Nov 20, 2017 | 20.34 | 20.46 | 20.32 | 20.41 | 4,243,790 | +0.11(+0.55%) |
Nov 17, 2017 | 20.33 | 20.34 | 20.27 | 20.30 | 3,155,407 | -0.14(-0.66%) |
Nov 16, 2017 | 20.39 | 20.51 | 20.38 | 20.43 | 7,559,590 | +0.11(+0.55%) |
Nov 15, 2017 | 20.37 | 20.39 | 20.28 | 20.32 | 6,900,430 | -0.14(-0.70%) |
Nov 14, 2017 | 20.50 | 20.52 | 20.44 | 20.47 | 3,688,616 | -0.01(-0.04%) |
Nov 13, 2017 | 20.46 | 20.51 | 20.42 | 20.47 | 4,260,532 | +0.16(+0.79%) |
Nov 10, 2017 | 20.20 | 20.32 | 20.19 | 20.31 | 4,010,308 | +0.13(+0.63%) |
Nov 09, 2017 | 20.13 | 20.21 | 20.08 | 20.19 | 5,658,494 | -0.05(-0.24%) |
Nov 08, 2017 | 20.19 | 20.27 | 20.18 | 20.23 | 2,482,365 | +0.18(+0.92%) |
Nov 07, 2017 | 20.13 | 20.15 | 20.03 | 20.05 | 5,432,275 | +0.09(+0.44%) |
Nov 06, 2017 | 19.89 | 19.97 | 19.89 | 19.96 | 2,531,594 | -0.02(-0.08%) |
Nov 03, 2017 | 19.98 | 20.03 | 19.92 | 19.98 | 6,883,339 | -0.06(-0.28%) |
Nov 02, 2017 | 19.93 | 20.03 | 19.87 | 20.03 | 26,366,706 | +0.14(+0.68%) |
Nov 01, 2017 | 19.91 | 19.97 | 19.89 | 19.90 | 4,932,074 | +0.20(+1.01%) |
Oct 31, 2017 | 19.68 | 19.71 | 19.66 | 19.70 | 2,979,982 | +0.02(+0.08%) |
Oct 30, 2017 | 19.69 | 19.71 | 19.62 | 19.68 | 3,770,248 | -0.22(-1.12%) |
Oct 27, 2017 | 19.83 | 19.92 | 19.80 | 19.91 | 3,987,759 | +0.08(+0.40%) |
Oct 26, 2017 | 19.90 | 19.93 | 19.82 | 19.83 | 3,832,108 | +0.06(+0.32%) |
Oct 25, 2017 | 19.84 | 19.87 | 19.64 | 19.76 | 4,849,619 | -0.09(-0.44%) |
Oct 24, 2017 | 19.87 | 19.93 | 19.83 | 19.85 | 3,740,410 | -0.05(-0.24%) |
Oct 23, 2017 | 19.99 | 19.99 | 19.90 | 19.90 | 2,911,143 | -0.14(-0.72%) |
Oct 20, 2017 | 20.07 | 20.09 | 20.01 | 20.04 | 6,089,917 | -0.04(-0.20%) |
Oct 19, 2017 | 20.00 | 20.11 | 19.99 | 20.08 | 4,497,189 | -0.18(-0.91%) |
Oct 18, 2017 | 20.27 | 20.33 | 20.26 | 20.27 | 4,830,289 | +0.06(+0.28%) |
Oct 17, 2017 | 20.23 | 20.25 | 20.18 | 20.21 | 2,874,608 | +0.00(+0.00%) |
Oct 16, 2017 | 20.20 | 20.25 | 20.20 | 20.21 | 4,653,935 | +0.08(+0.40%) |
Oct 13, 2017 | 20.10 | 20.16 | 20.08 | 20.13 | 3,641,011 | +0.15(+0.76%) |
Oct 12, 2017 | 19.96 | 20.02 | 19.95 | 19.98 | 3,112,016 | +0.01(+0.04%) |
Oct 11, 2017 | 19.87 | 19.97 | 19.87 | 19.97 | 3,781,098 | -0.12(-0.60%) |
Oct 10, 2017 | 20.06 | 20.10 | 20.02 | 20.09 | 2,153,587 | +0.18(+0.88%) |
Oct 09, 2017 | 19.91 | 19.94 | 19.87 | 19.91 | 2,708,440 | -0.06(-0.28%) |
Oct 06, 2017 | 19.93 | 19.98 | 19.88 | 19.97 | 5,481,854 | -0.14(-0.67%) |
Oct 05, 2017 | 19.95 | 20.15 | 19.91 | 20.11 | 5,126,533 | +0.21(+1.04%) |
Oct 04, 2017 | 19.91 | 19.93 | 19.88 | 19.90 | 4,737,405 | +0.03(+0.16%) |
Oct 03, 2017 | 19.85 | 19.87 | 19.80 | 19.87 | 7,200,904 | +0.12(+0.61%) |
Oct 02, 2017 | 19.76 | 19.86 | 19.74 | 19.75 | 6,461,388 | +0.04(+0.20%) |
Sep 29, 2017 | 19.58 | 19.76 | 19.56 | 19.71 | 4,265,756 | +0.15(+0.78%) |
Sep 28, 2017 | 19.44 | 19.60 | 19.43 | 19.56 | 5,248,430 | +0.02(+0.12%) |
Sep 27, 2017 | 19.58 | 19.62 | 19.47 | 19.53 | 3,857,477 | +0.02(+0.08%) |
Sep 26, 2017 | 19.56 | 19.59 | 19.50 | 19.52 | 4,073,944 | -0.01(-0.04%) |
Sep 25, 2017 | 19.55 | 19.57 | 19.42 | 19.52 | 4,053,920 | -0.25(-1.25%) |
Sep 22, 2017 | 19.74 | 19.78 | 19.74 | 19.77 | 2,511,096 | -0.13(-0.64%) |
Sep 21, 2017 | 19.89 | 19.93 | 19.87 | 19.90 | 3,087,176 | -0.06(-0.32%) |
Sep 20, 2017 | 19.95 | 20.00 | 19.78 | 19.96 | 4,388,808 | -0.02(-0.12%) |
Sep 19, 2017 | 19.92 | 19.99 | 19.92 | 19.99 | 1,984,650 | -0.02(-0.08%) |
Sep 18, 2017 | 20.03 | 20.07 | 19.98 | 20.00 | 3,056,677 | +0.16(+0.80%) |
Sep 15, 2017 | 19.78 | 19.87 | 19.75 | 19.84 | 2,633,142 | +0.09(+0.44%) |
Sep 14, 2017 | 19.76 | 19.80 | 19.71 | 19.76 | 7,973,485 | -0.06(-0.32%) |
Sep 13, 2017 | 19.86 | 19.87 | 19.80 | 19.82 | 3,596,258 | -0.06(-0.32%) |
Sep 12, 2017 | 19.90 | 19.91 | 19.84 | 19.88 | 2,984,835 | -0.10(-0.52%) |
Sep 11, 2017 | 19.91 | 19.99 | 19.91 | 19.99 | 3,233,432 | +0.26(+1.29%) |
Sep 08, 2017 | 19.83 | 19.84 | 19.72 | 19.73 | 4,634,458 | +0.08(+0.41%) |
Sep 07, 2017 | 19.66 | 19.67 | 19.60 | 19.65 | 3,736,654 | -0.06(-0.32%) |
Sep 06, 2017 | 19.64 | 19.73 | 19.64 | 19.72 | 2,416,530 | +0.08(+0.41%) |
Sep 05, 2017 | 19.69 | 19.72 | 19.56 | 19.64 | 3,111,089 | -0.19(-0.97%) |
Sep 01, 2017 | 19.75 | 19.88 | 19.75 | 19.83 | 7,543,173 | +0.12(+0.61%) |
Aug 31, 2017 | 19.70 | 19.76 | 19.70 | 19.71 | 4,005,601 | +0.15(+0.78%) |
Aug 30, 2017 | 19.57 | 19.60 | 19.54 | 19.56 | 2,793,259 | +0.08(+0.41%) |
Aug 29, 2017 | 19.39 | 19.51 | 19.38 | 19.48 | 3,878,399 | -0.02(-0.08%) |
Aug 28, 2017 | 19.53 | 19.56 | 19.46 | 19.49 | 2,454,808 | -0.03(-0.16%) |
Aug 25, 2017 | 19.57 | 19.60 | 19.52 | 19.52 | 2,816,313 | +0.13(+0.66%) |
Aug 24, 2017 | 19.43 | 19.45 | 19.34 | 19.40 | 4,610,135 | -0.02(-0.08%) |
Aug 23, 2017 | 19.35 | 19.45 | 19.34 | 19.41 | 2,782,295 | -0.02(-0.12%) |
Aug 22, 2017 | 19.39 | 19.46 | 19.37 | 19.44 | 5,166,691 | +0.19(+1.00%) |
Aug 21, 2017 | 19.22 | 19.27 | 19.18 | 19.24 | 1,795,988 | +0.06(+0.33%) |
Aug 18, 2017 | 19.19 | 19.25 | 19.14 | 19.18 | 3,378,344 | +0.02(+0.08%) |
Aug 17, 2017 | 19.24 | 19.32 | 19.14 | 19.16 | 5,942,385 | -0.33(-1.68%) |
Aug 16, 2017 | 19.51 | 19.52 | 19.45 | 19.49 | 3,659,954 | +0.16(+0.83%) |
Aug 15, 2017 | 19.30 | 19.35 | 19.27 | 19.33 | 2,773,791 | -0.10(-0.53%) |
Aug 14, 2017 | 19.38 | 19.46 | 19.36 | 19.44 | 3,005,696 | +0.17(+0.87%) |
Aug 11, 2017 | 19.24 | 19.31 | 19.19 | 19.27 | 5,356,206 | -0.02(-0.12%) |
Aug 10, 2017 | 19.51 | 19.52 | 19.27 | 19.29 | 6,135,338 | -0.45(-2.26%) |
Aug 09, 2017 | 19.68 | 19.76 | 19.66 | 19.74 | 4,072,203 | +0.06(+0.32%) |
Aug 08, 2017 | 19.67 | 19.78 | 19.64 | 19.68 | 3,545,680 | +0.06(+0.28%) |
Aug 07, 2017 | 19.60 | 19.62 | 19.58 | 19.62 | 1,031,257 | -0.02(-0.08%) |
Aug 04, 2017 | 19.63 | 19.64 | 19.58 | 19.64 | 2,563,611 | -0.02(-0.08%) |
Aug 03, 2017 | 19.64 | 19.68 | 19.63 | 19.65 | 2,277,479 | +0.07(+0.37%) |
Aug 02, 2017 | 19.62 | 19.64 | 19.55 | 19.58 | 2,751,137 | +0.02(+0.12%) |
Aug 01, 2017 | 19.60 | 19.60 | 19.55 | 19.56 | 2,263,324 | +0.18(+0.91%) |
Jul 31, 2017 | 19.41 | 19.43 | 19.38 | 19.38 | 2,618,031 | +0.09(+0.46%) |
Jul 28, 2017 | 19.26 | 19.31 | 19.24 | 19.29 | 2,530,536 | +0.09(+0.46%) |
Jul 27, 2017 | 19.28 | 19.31 | 19.12 | 19.20 | 4,758,510 | -0.02(-0.12%) |
Jul 26, 2017 | 19.16 | 19.24 | 19.12 | 19.23 | 3,976,793 | +0.02(+0.08%) |
Jul 25, 2017 | 19.23 | 19.24 | 19.20 | 19.21 | 4,143,965 | +0.01(+0.04%) |
Jul 24, 2017 | 19.21 | 19.23 | 19.18 | 19.20 | 3,130,390 | +0.09(+0.46%) |
Jul 21, 2017 | 19.12 | 19.15 | 19.10 | 19.12 | 2,605,803 | +0.04(+0.21%) |
Jul 20, 2017 | 19.06 | 19.12 | 19.05 | 19.08 | 4,107,384 | +0.05(+0.25%) |
Jul 19, 2017 | 19.02 | 19.04 | 19.00 | 19.03 | 2,737,675 | +0.04(+0.21%) |
Jul 18, 2017 | 19.00 | 19.02 | 18.94 | 18.99 | 7,083,131 | +0.02(+0.13%) |
Jul 17, 2017 | 18.96 | 18.97 | 18.91 | 18.96 | 2,737,244 | -0.10(-0.50%) |
Jul 14, 2017 | 18.97 | 19.08 | 18.96 | 19.06 | 3,350,017 | +0.07(+0.38%) |
Jul 13, 2017 | 18.93 | 19.03 | 18.93 | 18.99 | 2,543,349 | +0.10(+0.51%) |
Jul 12, 2017 | 18.81 | 18.92 | 18.80 | 18.89 | 4,996,712 | +0.16(+0.85%) |
Jul 11, 2017 | 18.74 | 18.76 | 18.69 | 18.73 | 2,031,966 | +0.14(+0.73%) |
Jul 10, 2017 | 18.57 | 18.63 | 18.57 | 18.60 | 2,101,712 | +0.12(+0.65%) |
Jul 07, 2017 | 18.47 | 18.50 | 18.43 | 18.48 | 2,179,786 | +0.08(+0.43%) |
Jul 06, 2017 | 18.49 | 18.38 | 18.40 | 4,749,927 | -0.12(-0.65%) | |
Jul 05, 2017 | 18.42 | 18.52 | 18.41 | 18.52 | 3,671,823 | -0.11(-0.60%) |
Jul 03, 2017 | 18.63 | 18.69 | 18.59 | 18.63 | 3,301,945 | -0.07(-0.38%) |
Jun 30, 2017 | 18.73 | 18.77 | 18.69 | 18.70 | 3,977,421 | -0.02(-0.13%) |
Jun 29, 2017 | 18.79 | 18.81 | 18.65 | 18.73 | 4,201,474 | -0.08(-0.42%) |
Jun 28, 2017 | 18.78 | 18.82 | 18.75 | 18.81 | 3,923,751 | -0.01(-0.04%) |
Jun 27, 2017 | 18.85 | 18.88 | 18.79 | 18.81 | 2,843,540 | -0.10(-0.51%) |
Jun 26, 2017 | 18.89 | 18.92 | 18.86 | 18.91 | 3,562,838 | +0.14(+0.77%) |
Jun 23, 2017 | 18.77 | 18.80 | 18.73 | 18.77 | 4,202,136 | -0.05(-0.25%) |
Jun 22, 2017 | 18.85 | 18.87 | 18.81 | 18.81 | 2,392,629 | +0.08(+0.43%) |
Jun 21, 2017 | 18.75 | 18.77 | 18.73 | 18.73 | 2,359,195 | -0.05(-0.26%) |
Jun 20, 2017 | 18.85 | 18.85 | 18.76 | 18.78 | 3,701,656 | -0.17(-0.89%) |
Jun 19, 2017 | 18.88 | 18.95 | 18.88 | 18.95 | 3,010,082 | +0.24(+1.26%) |
Jun 16, 2017 | 18.68 | 18.71 | 18.65 | 18.71 | 6,438,099 | -0.01(-0.04%) |
Jun 15, 2017 | 18.67 | 18.74 | 18.67 | 18.72 | 4,326,856 | -0.09(-0.50%) |
Jun 14, 2017 | 18.83 | 18.89 | 18.78 | 18.82 | 3,591,558 | -0.10(-0.54%) |
Jun 13, 2017 | 18.89 | 18.94 | 18.89 | 18.92 | 5,667,695 | +0.16(+0.84%) |
Jun 12, 2017 | 18.78 | 18.80 | 18.73 | 18.76 | 3,021,598 | -0.18(-0.95%) |
Jun 09, 2017 | 18.99 | 19.01 | 18.85 | 18.94 | 3,234,173 | -0.04(-0.21%) |
Jun 08, 2017 | 18.98 | 19.00 | 18.95 | 18.98 | 2,286,662 | +0.10(+0.54%) |
Jun 07, 2017 | 18.89 | 18.91 | 18.84 | 18.88 | 1,971,644 | -0.04(-0.21%) |
Jun 06, 2017 | 18.90 | 18.95 | 18.89 | 18.92 | 2,564,380 | +0.21(+1.13%) |
Jun 05, 2017 | 18.76 | 18.80 | 18.70 | 18.71 | 4,136,738 | -0.14(-0.75%) |
Jun 02, 2017 | 18.84 | 18.87 | 18.79 | 18.85 | 4,159,670 | +0.09(+0.46%) |
Jun 01, 2017 | 18.76 | 18.78 | 18.69 | 18.76 | 3,233,997 | +0.20(+1.06%) |
May 31, 2017 | 18.64 | 18.65 | 18.55 | 18.56 | 3,896,777 | +0.05(+0.30%) |
May 30, 2017 | 18.45 | 18.54 | 18.44 | 18.51 | 2,313,629 | +0.09(+0.51%) |
May 26, 2017 | 18.41 | 18.45 | 18.39 | 18.42 | 2,148,927 | -0.02(-0.09%) |
May 25, 2017 | 18.43 | 18.45 | 18.41 | 18.43 | 2,500,437 | +0.05(+0.26%) |
May 24, 2017 | 18.34 | 18.42 | 18.34 | 18.38 | 2,510,873 | +0.09(+0.47%) |
May 23, 2017 | 18.28 | 18.33 | 18.27 | 18.30 | 4,980,375 | +0.02(+0.13%) |
May 22, 2017 | 18.24 | 18.30 | 18.24 | 18.27 | 2,399,575 | -0.02(-0.09%) |
May 19, 2017 | 18.24 | 18.31 | 18.22 | 18.29 | 5,898,566 | +0.02(+0.09%) |
May 18, 2017 | 18.17 | 18.33 | 18.16 | 18.27 | 4,225,194 | +0.10(+0.56%) |
May 17, 2017 | 18.29 | 18.31 | 18.16 | 18.17 | 4,054,704 | -0.20(-1.11%) |
May 16, 2017 | 18.37 | 18.40 | 18.33 | 18.38 | 2,450,051 | -0.06(-0.34%) |
May 15, 2017 | 18.34 | 18.46 | 18.33 | 18.44 | 7,212,080 | +0.11(+0.60%) |
May 12, 2017 | 18.26 | 18.33 | 18.25 | 18.33 | 4,485,156 | +0.04(+0.21%) |
May 11, 2017 | 18.24 | 18.30 | 18.22 | 18.29 | 2,473,462 | +0.02(+0.09%) |
May 10, 2017 | 18.24 | 18.28 | 18.22 | 18.27 | 1,476,621 | +0.06(+0.34%) |
May 09, 2017 | 18.17 | 18.23 | 18.16 | 18.21 | 3,829,879 | +0.23(+1.27%) |
May 08, 2017 | 17.94 | 17.99 | 17.92 | 17.98 | 7,208,004 | -0.02(-0.09%) |
May 05, 2017 | 17.90 | 18.00 | 17.90 | 18.00 | 2,274,413 | -0.03(-0.17%) |
May 04, 2017 | 18.04 | 18.07 | 17.99 | 18.03 | 3,497,358 | +0.00(+0.00%) |
May 03, 2017 | 18.04 | 18.07 | 18.01 | 18.03 | 2,145,667 | -0.04(-0.22%) |
May 02, 2017 | 18.06 | 18.09 | 18.03 | 18.07 | 1,828,723 | +0.05(+0.30%) |
May 01, 2017 | 18.00 | 18.08 | 17.99 | 18.02 | 1,497,708 | +0.04(+0.22%) |
Apr 28, 2017 | 18.02 | 18.02 | 17.96 | 17.98 | 1,520,189 | +0.01(+0.04%) |
Apr 27, 2017 | 17.97 | 17.99 | 17.94 | 17.97 | 2,626,040 | +0.13(+0.75%) |
Apr 26, 2017 | 17.83 | 17.91 | 17.83 | 17.83 | 2,308,542 | +0.11(+0.62%) |
Apr 25, 2017 | 17.70 | 17.76 | 17.70 | 17.72 | 2,489,414 | +0.15(+0.85%) |
Apr 24, 2017 | 17.54 | 17.59 | 17.54 | 17.58 | 2,460,972 | +0.09(+0.49%) |
Apr 21, 2017 | 17.50 | 17.50 | 17.46 | 17.49 | 2,459,151 | -0.10(-0.58%) |
Apr 20, 2017 | 17.51 | 17.61 | 17.51 | 17.59 | 2,461,994 | +0.24(+1.36%) |
Apr 19, 2017 | 17.43 | 17.43 | 17.32 | 17.36 | 3,248,209 | -0.14(-0.81%) |
Apr 18, 2017 | 17.46 | 17.52 | 17.45 | 17.50 | 2,583,324 | -0.24(-1.33%) |
Apr 17, 2017 | 17.66 | 17.73 | 17.59 | 17.73 | 1,671,979 | +0.04(+0.22%) |
Apr 13, 2017 | 17.76 | 17.78 | 17.69 | 17.69 | 1,483,970 | -0.05(-0.27%) |
Apr 12, 2017 | 17.76 | 17.76 | 17.69 | 17.74 | 4,049,134 | +0.08(+0.44%) |
Apr 11, 2017 | 17.66 | 17.68 | 17.56 | 17.66 | 2,186,871 | -0.09(-0.53%) |
Apr 10, 2017 | 17.71 | 17.76 | 17.70 | 17.76 | 1,425,562 | +0.02(+0.09%) |
Apr 07, 2017 | 17.71 | 17.79 | 17.71 | 17.74 | 2,703,991 | -0.01(-0.04%) |
Apr 06, 2017 | 17.74 | 17.78 | 17.72 | 17.75 | 2,322,731 | +0.02(+0.13%) |
Apr 05, 2017 | 17.75 | 17.81 | 17.71 | 17.72 | 4,583,458 | +0.07(+0.40%) |
Apr 04, 2017 | 17.55 | 17.67 | 17.53 | 17.65 | 1,803,438 | +0.04(+0.22%) |
Apr 03, 2017 | 17.54 | 17.64 | 17.51 | 17.61 | 4,677,242 | +0.15(+0.85%) |
Mar 31, 2017 | 17.47 | 17.49 | 17.42 | 17.47 | 2,248,874 | -0.10(-0.58%) |
Mar 30, 2017 | 17.56 | 17.58 | 17.53 | 17.57 | 1,867,421 | -0.02(-0.13%) |
Mar 29, 2017 | 17.54 | 17.60 | 17.54 | 17.59 | 2,056,913 | +0.02(+0.09%) |
Mar 28, 2017 | 17.50 | 17.61 | 17.50 | 17.58 | 3,763,713 | +0.06(+0.36%) |
Mar 27, 2017 | 17.39 | 17.52 | 17.38 | 17.51 | 1,954,455 | -0.05(-0.31%) |
Mar 24, 2017 | 17.58 | 17.59 | 17.52 | 17.57 | 3,233,332 | -0.03(-0.18%) |
Mar 23, 2017 | 17.50 | 17.62 | 17.50 | 17.60 | 3,209,432 | +0.13(+0.72%) |
Mar 22, 2017 | 17.41 | 17.52 | 17.38 | 17.47 | 3,238,458 | +0.08(+0.45%) |
Mar 21, 2017 | 17.58 | 17.61 | 17.36 | 17.39 | 4,088,848 | -0.12(-0.71%) |
Mar 20, 2017 | 17.47 | 17.54 | 17.47 | 17.52 | 2,417,439 | +0.10(+0.58%) |
Mar 17, 2017 | 17.43 | 17.44 | 17.37 | 17.42 | 2,303,489 | +0.02(+0.09%) |
Mar 16, 2017 | 17.45 | 17.45 | 17.38 | 17.40 | 3,060,773 | +0.17(+1.00%) |
Mar 15, 2017 | 17.09 | 17.28 | 17.08 | 17.23 | 6,713,303 | +0.22(+1.29%) |
Mar 14, 2017 | 17.05 | 17.05 | 16.99 | 17.01 | 1,812,961 | -0.07(-0.41%) |
Mar 13, 2017 | 17.08 | 17.08 | 17.04 | 17.08 | 2,375,353 | -0.02(-0.09%) |
Mar 10, 2017 | 17.09 | 17.12 | 17.04 | 17.10 | 1,673,915 | +0.16(+0.97%) |
Mar 09, 2017 | 16.92 | 16.96 | 16.87 | 16.93 | 2,547,490 | -0.07(-0.42%) |
Mar 08, 2017 | 17.08 | 17.08 | 16.99 | 17.00 | 2,699,289 | +0.05(+0.28%) |
Mar 07, 2017 | 16.97 | 17.01 | 16.95 | 16.96 | 2,463,585 | -0.02(-0.09%) |
Mar 06, 2017 | 16.99 | 16.99 | 16.93 | 16.97 | 1,643,533 | -0.05(-0.32%) |
Mar 03, 2017 | 17.02 | 17.05 | 16.98 | 17.03 | 2,706,832 | +0.02(+0.09%) |
Mar 02, 2017 | 17.03 | 17.07 | 16.99 | 17.01 | 2,288,573 | -0.20(-1.19%) |
Mar 01, 2017 | 17.17 | 17.26 | 17.14 | 17.21 | 3,274,303 | +0.25(+1.48%) |
Feb 28, 2017 | 16.91 | 16.99 | 16.90 | 16.96 | 2,009,694 | -0.08(-0.46%) |
Feb 27, 2017 | 16.97 | 17.05 | 16.96 | 17.04 | 1,629,361 | +0.13(+0.74%) |
Feb 24, 2017 | 16.85 | 16.93 | 16.85 | 16.92 | 1,446,076 | -0.09(-0.51%) |
Feb 23, 2017 | 17.03 | 17.06 | 16.99 | 17.00 | 2,691,558 | +0.07(+0.42%) |
Feb 22, 2017 | 16.95 | 16.96 | 16.90 | 16.93 | 1,667,672 | +0.02(+0.09%) |
Feb 21, 2017 | 16.86 | 16.92 | 16.85 | 16.92 | 2,153,572 | +0.07(+0.42%) |
Feb 17, 2017 | 16.85 | 16.85 | 16.85 | 0 | +0.05(+0.28%) | |
Feb 16, 2017 | 16.81 | 16.81 | 16.75 | 16.80 | 1,689,921 | -0.09(-0.56%) |
Feb 15, 2017 | 16.82 | 16.90 | 16.79 | 16.89 | 2,060,291 | +0.09(+0.56%) |
Feb 14, 2017 | 16.74 | 16.81 | 16.70 | 16.80 | 4,263,517 | +0.11(+0.66%) |
Feb 13, 2017 | 16.68 | 16.71 | 16.65 | 16.69 | 1,642,900 | +0.00(+0.00%) |
Feb 10, 2017 | 16.64 | 16.72 | 16.63 | 16.69 | 2,476,283 | +0.06(+0.38%) |
Feb 09, 2017 | 16.58 | 16.63 | 16.56 | 16.63 | 3,275,046 | +0.02(+0.09%) |
Feb 08, 2017 | 16.61 | 16.64 | 16.56 | 16.61 | 2,889,697 | +0.14(+0.86%) |
Feb 07, 2017 | 16.53 | 16.55 | 16.44 | 16.47 | 3,825,173 | +0.00(+0.00%) |
Feb 06, 2017 | 16.48 | 16.50 | 16.44 | 16.47 | 2,447,639 | -0.02(-0.14%) |
Feb 03, 2017 | 16.48 | 16.52 | 16.43 | 16.49 | 2,908,292 | +0.00(+0.00%) |
Feb 02, 2017 | 16.43 | 16.49 | 16.41 | 16.49 | 2,271,029 | -0.06(-0.38%) |
Feb 01, 2017 | 16.66 | 16.66 | 16.55 | 16.55 | 3,898,961 | +0.05(+0.29%) |
Jan 31, 2017 | 16.49 | 16.54 | 16.47 | 16.51 | 3,252,599 | +0.01(+0.05%) |
Jan 30, 2017 | 16.52 | 16.52 | 16.44 | 16.50 | 2,036,160 | -0.02(-0.14%) |
Jan 27, 2017 | 16.57 | 16.61 | 16.47 | 16.52 | 5,446,713 | +0.02(+0.14%) |
Jan 26, 2017 | 16.46 | 16.57 | 16.44 | 16.50 | 8,618,559 | +0.04(+0.24%) |
Jan 25, 2017 | 16.39 | 16.46 | 16.37 | 16.46 | 10,097,344 | +0.08(+0.48%) |
Jan 24, 2017 | 16.30 | 16.40 | 16.29 | 16.38 | 3,421,184 | +0.08(+0.48%) |
Jan 23, 2017 | 16.23 | 16.31 | 16.21 | 16.30 | 3,106,606 | +0.03(+0.19%) |
Jan 20, 2017 | 16.28 | 16.28 | 16.19 | 16.27 | 3,035,680 | +0.00(+0.00%) |
Jan 19, 2017 | 16.26 | 16.33 | 16.23 | 16.27 | 5,065,619 | -0.03(-0.19%) |
Jan 18, 2017 | 16.37 | 16.37 | 16.30 | 16.30 | 3,642,360 | +0.11(+0.68%) |
Jan 17, 2017 | 16.18 | 16.21 | 16.15 | 16.19 | 3,480,871 | +0.02(+0.15%) |
Jan 13, 2017 | 16.17 | 16.17 | 16.17 | 0 | +0.09(+0.54%) | |
Jan 12, 2017 | 16.19 | 16.19 | 16.04 | 16.08 | 27,310,580 | -0.23(-1.40%) |
Jan 11, 2017 | 16.30 | 16.37 | 16.26 | 16.31 | 4,438,188 | +0.07(+0.44%) |
Jan 10, 2017 | 16.16 | 16.33 | 16.15 | 16.24 | 5,587,653 | +0.30(+1.87%) |
Jan 09, 2017 | 15.96 | 15.98 | 15.93 | 15.94 | 1,657,205 | +0.07(+0.45%) |
Jan 06, 2017 | 15.88 | 15.91 | 15.83 | 15.87 | 2,693,184 | -0.06(-0.39%) |
Jan 05, 2017 | 15.78 | 16.00 | 15.78 | 15.93 | 11,090,235 | +0.29(+1.86%) |
Jan 04, 2017 | 15.57 | 15.65 | 15.57 | 15.64 | 7,631,175 | +0.10(+0.66%) |