Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 18.72 | 19.08 | 18.70 | 18.73 | 1,517,753 | -0.03(-0.15%) |
Feb 27, 2017 | 18.65 | 18.82 | 18.53 | 18.76 | 1,733,902 | -0.05(-0.25%) |
Feb 24, 2017 | 18.70 | 18.96 | 18.69 | 18.81 | 1,473,751 | -0.11(-0.60%) |
Feb 23, 2017 | 19.20 | 19.25 | 18.74 | 18.92 | 2,133,780 | -0.14(-0.75%) |
Feb 22, 2017 | 19.22 | 19.24 | 18.93 | 19.06 | 1,180,077 | -0.13(-0.69%) |
Feb 21, 2017 | 19.42 | 19.51 | 18.92 | 19.20 | 1,285,808 | -0.18(-0.93%) |
Feb 17, 2017 | 19.38 | 19.38 | 19.38 | 0 | +0.09(+0.44%) | |
Feb 16, 2017 | 20.06 | 20.16 | 19.10 | 19.29 | 3,352,383 | -1.02(-5.02%) |
Feb 15, 2017 | 20.24 | 20.47 | 19.86 | 20.31 | 3,360,005 | +0.64(+3.24%) |
Feb 14, 2017 | 19.95 | 20.06 | 19.56 | 19.67 | 1,355,989 | -0.23(-1.15%) |
Feb 13, 2017 | 20.08 | 20.20 | 19.87 | 19.90 | 1,597,004 | +0.04(+0.19%) |
Feb 10, 2017 | 20.11 | 20.26 | 19.84 | 19.86 | 1,583,838 | +0.00(+0.00%) |
Feb 09, 2017 | 19.64 | 19.93 | 19.58 | 19.86 | 1,356,745 | +0.18(+0.92%) |
Feb 08, 2017 | 19.73 | 19.84 | 19.46 | 19.68 | 1,403,404 | -0.13(-0.67%) |
Feb 07, 2017 | 19.87 | 20.06 | 19.75 | 19.82 | 873,519 | -0.02(-0.10%) |
Feb 06, 2017 | 19.98 | 20.10 | 19.71 | 19.84 | 655,422 | -0.20(-1.00%) |
Feb 03, 2017 | 20.19 | 20.28 | 20.02 | 20.04 | 904,605 | -0.02(-0.10%) |
Feb 02, 2017 | 19.94 | 20.19 | 19.85 | 20.05 | 1,951,575 | +0.22(+1.10%) |
Feb 01, 2017 | 20.23 | 20.32 | 19.77 | 19.84 | 2,207,055 | +0.49(+2.51%) |
Jan 31, 2017 | 19.23 | 19.39 | 19.14 | 19.35 | 811,257 | +0.00(+0.00%) |
Jan 30, 2017 | 19.53 | 19.67 | 19.23 | 19.35 | 873,778 | -0.30(-1.55%) |
Jan 27, 2017 | 19.64 | 19.80 | 19.54 | 19.65 | 1,789,887 | +0.23(+1.18%) |
Jan 26, 2017 | 19.39 | 19.71 | 19.28 | 19.43 | 1,597,517 | -0.09(-0.44%) |
Jan 25, 2017 | 18.87 | 19.51 | 18.79 | 19.51 | 1,698,894 | +0.86(+4.59%) |
Jan 24, 2017 | 18.45 | 18.77 | 18.44 | 18.65 | 1,057,380 | +0.24(+1.29%) |
Jan 23, 2017 | 18.52 | 18.67 | 18.28 | 18.42 | 935,525 | -0.12(-0.67%) |
Jan 20, 2017 | 18.47 | 18.61 | 18.33 | 18.54 | 752,415 | +0.08(+0.41%) |
Jan 19, 2017 | 18.69 | 18.85 | 18.42 | 18.46 | 814,445 | -0.22(-1.17%) |
Jan 18, 2017 | 18.68 | 18.81 | 18.34 | 18.68 | 1,163,945 | +0.03(+0.15%) |
Jan 17, 2017 | 19.11 | 19.17 | 18.65 | 18.65 | 1,156,603 | -0.02(-0.10%) |
Jan 13, 2017 | 18.67 | 18.67 | 18.67 | 0 | -0.03(-0.15%) | |
Jan 12, 2017 | 18.54 | 18.86 | 18.30 | 18.70 | 1,216,526 | +0.18(+0.98%) |
Jan 11, 2017 | 18.66 | 18.72 | 18.27 | 18.52 | 1,766,952 | -0.14(-0.77%) |
Jan 10, 2017 | 18.73 | 18.99 | 18.59 | 18.66 | 1,364,343 | -0.04(-0.20%) |
Jan 09, 2017 | 19.26 | 19.47 | 18.62 | 18.70 | 2,759,650 | -0.57(-2.96%) |
Jan 06, 2017 | 19.88 | 19.88 | 19.23 | 19.27 | 2,208,114 | -0.61(-3.07%) |
Jan 05, 2017 | 19.84 | 19.94 | 19.64 | 19.88 | 974,123 | +0.06(+0.29%) |
Jan 04, 2017 | 19.54 | 19.88 | 19.50 | 19.83 | 1,800,568 | +0.39(+2.01%) |
Jan 03, 2017 | 19.43 | 19.66 | 19.21 | 19.44 | 989,798 | +0.23(+1.19%) |
Dec 30, 2016 | 19.21 | 19.21 | 19.21 | 0 | -0.10(-0.54%) | |
Dec 29, 2016 | 19.23 | 19.54 | 19.18 | 19.31 | 611,382 | +0.10(+0.50%) |
Dec 28, 2016 | 19.41 | 19.51 | 19.22 | 19.22 | 602,569 | -0.13(-0.69%) |
Dec 27, 2016 | 19.55 | 19.70 | 19.32 | 19.35 | 508,261 | -0.16(-0.83%) |
Dec 23, 2016 | 19.51 | 19.51 | 19.51 | 0 | -0.14(-0.73%) | |
Dec 22, 2016 | 19.73 | 19.75 | 19.55 | 19.65 | 574,734 | -0.09(-0.43%) |
Dec 21, 2016 | 19.68 | 19.81 | 19.53 | 19.74 | 775,319 | +0.04(+0.19%) |
Dec 20, 2016 | 19.84 | 19.90 | 19.58 | 19.70 | 633,596 | -0.09(-0.43%) |
Dec 19, 2016 | 19.83 | 20.18 | 19.70 | 19.79 | 634,650 | -0.06(-0.29%) |
Dec 16, 2016 | 19.58 | 20.09 | 19.38 | 19.84 | 3,363,223 | +0.12(+0.63%) |
Dec 15, 2016 | 19.76 | 20.06 | 19.52 | 19.72 | 831,282 | -0.05(-0.24%) |
Dec 14, 2016 | 20.04 | 20.06 | 19.68 | 19.77 | 1,073,804 | -0.27(-1.33%) |
Dec 13, 2016 | 19.93 | 20.34 | 19.92 | 20.04 | 1,541,874 | +0.22(+1.11%) |
Dec 12, 2016 | 20.35 | 20.38 | 19.52 | 19.82 | 3,081,825 | -0.62(-3.03%) |
Dec 09, 2016 | 20.18 | 20.54 | 20.12 | 20.44 | 2,944,121 | +0.44(+2.19%) |
Dec 08, 2016 | 19.41 | 20.40 | 19.30 | 20.00 | 4,037,068 | +0.69(+3.55%) |
Dec 07, 2016 | 18.63 | 19.31 | 18.63 | 19.31 | 1,354,560 | +0.62(+3.31%) |
Dec 06, 2016 | 18.43 | 18.70 | 18.36 | 18.69 | 913,432 | +0.37(+2.03%) |
Dec 05, 2016 | 18.16 | 18.35 | 18.06 | 18.32 | 1,038,265 | +0.32(+1.80%) |
Dec 02, 2016 | 17.75 | 18.08 | 17.65 | 18.00 | 856,124 | +0.19(+1.07%) |
Dec 01, 2016 | 17.94 | 18.05 | 17.57 | 17.81 | 1,660,733 | -0.13(-0.74%) |
Nov 30, 2016 | 18.49 | 18.49 | 17.84 | 17.94 | 1,400,971 | -0.41(-2.23%) |
Nov 29, 2016 | 18.28 | 18.48 | 18.18 | 18.35 | 1,296,154 | +0.05(+0.26%) |
Nov 28, 2016 | 18.36 | 18.46 | 18.12 | 18.30 | 1,563,998 | -0.06(-0.31%) |
Nov 25, 2016 | 18.06 | 18.38 | 18.05 | 18.36 | 394,186 | +0.31(+1.74%) |
Nov 23, 2016 | 18.05 | 18.05 | 18.05 | 0 | +0.27(+1.50%) | |
Nov 22, 2016 | 17.79 | 17.84 | 17.60 | 17.78 | 1,159,138 | +0.02(+0.11%) |
Nov 21, 2016 | 17.90 | 18.09 | 17.70 | 17.76 | 1,774,236 | +0.09(+0.48%) |
Nov 18, 2016 | 17.93 | 18.18 | 17.64 | 17.67 | 1,425,796 | -0.25(-1.38%) |
Nov 17, 2016 | 17.78 | 17.96 | 17.73 | 17.92 | 1,328,966 | +0.14(+0.80%) |
Nov 16, 2016 | 17.65 | 17.86 | 17.65 | 17.78 | 963,130 | +0.06(+0.32%) |
Nov 15, 2016 | 17.85 | 18.01 | 17.69 | 17.72 | 1,705,818 | -0.16(-0.91%) |
Nov 14, 2016 | 17.96 | 18.41 | 17.85 | 17.88 | 2,251,627 | +0.09(+0.48%) |
Nov 11, 2016 | 17.35 | 17.82 | 17.33 | 17.80 | 1,908,825 | +0.45(+2.58%) |
Nov 10, 2016 | 17.66 | 17.79 | 17.15 | 17.35 | 2,490,189 | -0.12(-0.71%) |
Nov 09, 2016 | 16.60 | 17.57 | 16.58 | 17.47 | 2,018,742 | +0.57(+3.38%) |
Nov 08, 2016 | 16.66 | 16.97 | 16.56 | 16.90 | 1,625,218 | +0.15(+0.91%) |
Nov 07, 2016 | 16.88 | 16.93 | 16.64 | 16.75 | 1,315,020 | +0.28(+1.68%) |
Nov 04, 2016 | 16.40 | 16.67 | 16.31 | 16.47 | 1,220,375 | +0.18(+1.11%) |
Nov 03, 2016 | 16.21 | 16.51 | 16.05 | 16.29 | 2,948,903 | +0.10(+0.65%) |
Nov 02, 2016 | 16.51 | 17.09 | 15.97 | 16.19 | 4,451,384 | -0.57(-3.41%) |
Nov 01, 2016 | 17.05 | 17.20 | 16.52 | 16.76 | 1,992,645 | -0.25(-1.46%) |
Oct 31, 2016 | 17.13 | 17.18 | 16.88 | 17.01 | 888,442 | -0.12(-0.72%) |
Oct 28, 2016 | 17.11 | 17.37 | 17.10 | 17.13 | 1,222,609 | +0.03(+0.17%) |
Oct 27, 2016 | 17.71 | 17.71 | 17.08 | 17.10 | 1,203,109 | -0.52(-2.97%) |
Oct 26, 2016 | 17.65 | 17.79 | 17.58 | 17.63 | 1,049,338 | -0.18(-1.02%) |
Oct 25, 2016 | 17.85 | 17.94 | 17.79 | 17.81 | 720,505 | -0.12(-0.69%) |
Oct 24, 2016 | 17.85 | 18.05 | 17.78 | 17.93 | 1,702,343 | +0.17(+0.97%) |
Oct 21, 2016 | 17.95 | 18.04 | 17.69 | 17.76 | 1,375,057 | -0.31(-1.74%) |
Oct 20, 2016 | 18.03 | 18.26 | 17.94 | 18.07 | 604,060 | -0.06(-0.31%) |
Oct 19, 2016 | 18.11 | 18.37 | 18.05 | 18.13 | 575,513 | +0.00(+0.00%) |
Oct 18, 2016 | 18.33 | 18.44 | 18.09 | 18.13 | 861,952 | +0.04(+0.21%) |
Oct 17, 2016 | 18.12 | 18.28 | 18.01 | 18.09 | 732,136 | +0.00(+0.00%) |
Oct 14, 2016 | 18.28 | 18.34 | 17.98 | 18.09 | 583,527 | -0.09(-0.47%) |
Oct 13, 2016 | 18.19 | 18.29 | 17.91 | 18.18 | 758,147 | -0.21(-1.14%) |
Oct 12, 2016 | 18.38 | 18.57 | 18.32 | 18.39 | 649,646 | -0.03(-0.16%) |
Oct 11, 2016 | 18.74 | 18.74 | 18.32 | 18.42 | 511,170 | -0.33(-1.78%) |
Oct 10, 2016 | 18.62 | 18.84 | 18.62 | 18.75 | 676,197 | +0.24(+1.29%) |
Oct 07, 2016 | 18.81 | 18.81 | 18.43 | 18.51 | 650,870 | -0.32(-1.72%) |
Oct 06, 2016 | 18.85 | 18.93 | 18.79 | 18.84 | 830,271 | +0.01(+0.05%) |
Oct 05, 2016 | 18.71 | 18.88 | 18.71 | 18.83 | 1,619,948 | +0.17(+0.92%) |
Oct 04, 2016 | 18.65 | 18.87 | 18.54 | 18.65 | 1,192,426 | -0.04(-0.20%) |
Oct 03, 2016 | 18.96 | 19.05 | 18.59 | 18.69 | 953,901 | -0.14(-0.76%) |
Sep 30, 2016 | 18.50 | 18.90 | 18.23 | 18.84 | 1,184,898 | +0.42(+2.28%) |
Sep 29, 2016 | 18.74 | 18.81 | 18.30 | 18.42 | 1,093,728 | -0.39(-2.08%) |
Sep 28, 2016 | 18.37 | 18.82 | 18.37 | 18.81 | 1,271,679 | +0.47(+2.54%) |
Sep 27, 2016 | 18.13 | 18.34 | 17.90 | 18.34 | 1,357,071 | +0.24(+1.31%) |
Sep 26, 2016 | 18.09 | 18.21 | 17.91 | 18.10 | 930,999 | -0.08(-0.42%) |
Sep 23, 2016 | 18.29 | 18.29 | 18.02 | 18.18 | 878,209 | -0.14(-0.78%) |
Sep 22, 2016 | 18.02 | 18.36 | 17.97 | 18.32 | 986,517 | +0.48(+2.67%) |
Sep 21, 2016 | 17.72 | 17.85 | 17.44 | 17.85 | 992,989 | +0.22(+1.24%) |
Sep 20, 2016 | 17.78 | 17.78 | 17.52 | 17.63 | 1,024,767 | -0.10(-0.54%) |
Sep 19, 2016 | 17.97 | 18.09 | 17.65 | 17.72 | 1,474,120 | +0.12(+0.70%) |
Sep 16, 2016 | 17.72 | 17.72 | 17.40 | 17.60 | 1,479,632 | -0.24(-1.33%) |
Sep 15, 2016 | 17.81 | 17.98 | 17.68 | 17.84 | 851,085 | +0.04(+0.21%) |
Sep 14, 2016 | 17.69 | 17.88 | 17.53 | 17.80 | 1,416,373 | +0.14(+0.81%) |
Sep 13, 2016 | 18.09 | 18.09 | 17.64 | 17.65 | 1,384,631 | -0.56(-3.08%) |
Sep 12, 2016 | 17.96 | 18.24 | 17.80 | 18.22 | 1,729,435 | +0.10(+0.53%) |
Sep 09, 2016 | 18.68 | 18.71 | 17.99 | 18.12 | 1,665,674 | -0.73(-3.89%) |
Sep 08, 2016 | 19.66 | 20.00 | 18.69 | 18.85 | 2,769,954 | +0.03(+0.15%) |
Sep 07, 2016 | 18.65 | 18.90 | 18.65 | 18.83 | 917,240 | +0.13(+0.71%) |
Sep 06, 2016 | 18.81 | 18.86 | 18.61 | 18.69 | 432,987 | -0.03(-0.15%) |
Sep 02, 2016 | 18.83 | 18.72 | 18.72 | 18.72 | 628,718 | -0.07(-0.36%) |
Sep 01, 2016 | 18.72 | 18.96 | 18.62 | 18.79 | 884,218 | +0.22(+1.18%) |
Aug 31, 2016 | 18.62 | 18.63 | 18.32 | 18.57 | 1,461,928 | -0.02(-0.10%) |
Aug 30, 2016 | 18.71 | 18.81 | 18.51 | 18.59 | 947,594 | -0.18(-0.96%) |
Aug 29, 2016 | 18.92 | 19.00 | 18.73 | 18.77 | 793,999 | -0.20(-1.05%) |
Aug 26, 2016 | 18.99 | 19.15 | 18.76 | 18.97 | 1,084,506 | -0.03(-0.15%) |
Aug 25, 2016 | 19.06 | 19.06 | 18.87 | 19.00 | 793,688 | -0.09(-0.45%) |
Aug 24, 2016 | 19.24 | 19.40 | 19.05 | 19.08 | 985,020 | -0.21(-1.09%) |
Aug 23, 2016 | 18.94 | 19.37 | 18.94 | 19.29 | 988,261 | +0.48(+2.53%) |
Aug 22, 2016 | 18.85 | 18.85 | 18.60 | 18.82 | 540,670 | -0.04(-0.20%) |
Aug 19, 2016 | 18.73 | 18.87 | 18.62 | 18.85 | 866,193 | +0.10(+0.56%) |
Aug 18, 2016 | 18.59 | 18.75 | 18.45 | 18.75 | 552,166 | +0.11(+0.61%) |
Aug 17, 2016 | 18.68 | 18.71 | 18.34 | 18.64 | 1,008,682 | +0.00(+0.00%) |
Aug 16, 2016 | 18.72 | 18.84 | 18.47 | 18.64 | 1,260,083 | -0.16(-0.86%) |
Aug 15, 2016 | 19.00 | 19.19 | 18.79 | 18.80 | 1,685,580 | -0.08(-0.40%) |
Aug 12, 2016 | 19.05 | 19.13 | 18.78 | 18.87 | 935,643 | -0.17(-0.90%) |
Aug 11, 2016 | 18.50 | 19.10 | 18.36 | 19.05 | 2,597,815 | +0.58(+3.15%) |
Aug 10, 2016 | 18.51 | 18.62 | 18.28 | 18.46 | 1,516,869 | +0.01(+0.05%) |
Aug 09, 2016 | 17.88 | 18.56 | 17.78 | 18.45 | 1,728,754 | +0.51(+2.87%) |
Aug 08, 2016 | 17.88 | 18.00 | 17.77 | 17.94 | 1,045,480 | +0.09(+0.48%) |
Aug 05, 2016 | 17.57 | 18.00 | 17.47 | 17.85 | 1,371,846 | +0.33(+1.90%) |
Aug 04, 2016 | 17.98 | 18.61 | 17.14 | 17.52 | 4,130,749 | -0.56(-3.11%) |
Aug 03, 2016 | 18.08 | 18.28 | 17.88 | 18.08 | 1,584,596 | -0.07(-0.37%) |
Aug 02, 2016 | 18.50 | 18.57 | 18.00 | 18.15 | 1,053,855 | -0.36(-1.95%) |
Aug 01, 2016 | 18.66 | 18.75 | 18.40 | 18.51 | 678,339 | -0.16(-0.87%) |
Jul 29, 2016 | 18.71 | 18.79 | 18.50 | 18.67 | 1,269,976 | -0.09(-0.46%) |
Jul 28, 2016 | 18.29 | 18.80 | 18.25 | 18.76 | 990,815 | +0.50(+2.71%) |
Jul 27, 2016 | 18.27 | 18.31 | 18.05 | 18.26 | 743,497 | +0.08(+0.42%) |
Jul 26, 2016 | 17.89 | 18.25 | 17.86 | 18.19 | 1,973,838 | +0.36(+2.03%) |
Jul 25, 2016 | 18.02 | 18.12 | 17.78 | 17.83 | 1,450,004 | -0.19(-1.06%) |
Jul 22, 2016 | 17.79 | 18.03 | 17.68 | 18.02 | 1,312,673 | +0.06(+0.32%) |
Jul 21, 2016 | 18.21 | 18.27 | 17.85 | 17.96 | 873,500 | -0.30(-1.62%) |
Jul 20, 2016 | 18.01 | 18.31 | 17.80 | 18.25 | 938,241 | +0.29(+1.59%) |
Jul 19, 2016 | 18.29 | 18.29 | 17.94 | 17.97 | 789,643 | -0.36(-1.97%) |
Jul 18, 2016 | 18.24 | 18.42 | 18.08 | 18.33 | 1,073,965 | +0.07(+0.36%) |
Jul 15, 2016 | 18.29 | 18.37 | 18.18 | 18.26 | 654,543 | +0.01(+0.05%) |
Jul 14, 2016 | 18.24 | 18.41 | 18.07 | 18.25 | 880,152 | +0.08(+0.42%) |
Jul 13, 2016 | 18.05 | 18.22 | 17.91 | 18.18 | 697,211 | +0.15(+0.85%) |
Jul 12, 2016 | 18.01 | 18.09 | 17.88 | 18.03 | 514,009 | +0.20(+1.12%) |
Jul 11, 2016 | 17.97 | 18.08 | 17.76 | 17.83 | 1,077,139 | -0.02(-0.11%) |
Jul 08, 2016 | 17.52 | 17.81 | 17.42 | 17.85 | 2,210,132 | +0.43(+2.46%) |
Jul 07, 2016 | 17.43 | 17.72 | 17.26 | 17.42 | 985,687 | +0.05(+0.27%) |
Jul 06, 2016 | 17.13 | 17.39 | 16.98 | 17.37 | 858,620 | +0.10(+0.61%) |
Jul 05, 2016 | 17.28 | 17.37 | 16.94 | 17.26 | 1,091,099 | -0.16(-0.93%) |
Jul 01, 2016 | 17.54 | 17.43 | 17.43 | 17.43 | 1,083,743 | -0.10(-0.54%) |
Jun 30, 2016 | 17.50 | 17.53 | 17.09 | 17.52 | 835,595 | +0.13(+0.77%) |
Jun 29, 2016 | 17.28 | 17.46 | 17.20 | 17.39 | 1,155,605 | +0.30(+1.73%) |
Jun 28, 2016 | 16.86 | 17.10 | 16.83 | 17.09 | 1,283,128 | +0.48(+2.87%) |
Jun 27, 2016 | 17.11 | 17.20 | 16.54 | 16.62 | 2,062,310 | -0.77(-4.44%) |
Jun 24, 2016 | 17.34 | 17.65 | 17.22 | 17.39 | 3,380,053 | -0.77(-4.25%) |
Jun 23, 2016 | 18.07 | 18.18 | 17.87 | 18.16 | 1,265,582 | +0.30(+1.65%) |
Jun 22, 2016 | 18.24 | 18.38 | 17.85 | 17.86 | 704,193 | -0.40(-2.19%) |
Jun 21, 2016 | 17.98 | 18.28 | 17.85 | 18.26 | 1,682,910 | +0.31(+1.75%) |
Jun 20, 2016 | 18.09 | 18.19 | 17.89 | 17.95 | 1,286,832 | +0.15(+0.86%) |
Jun 17, 2016 | 17.54 | 17.81 | 17.45 | 17.80 | 1,268,759 | +0.32(+1.85%) |
Jun 16, 2016 | 17.53 | 17.53 | 17.27 | 17.47 | 792,233 | -0.24(-1.34%) |
Jun 15, 2016 | 17.70 | 17.89 | 17.65 | 17.71 | 985,089 | +0.00(+0.00%) |
Jun 14, 2016 | 17.53 | 17.77 | 17.44 | 17.71 | 895,247 | +0.12(+0.70%) |
Jun 13, 2016 | 17.83 | 17.97 | 17.55 | 17.59 | 867,914 | -0.35(-1.96%) |
Jun 10, 2016 | 18.04 | 18.16 | 17.86 | 17.94 | 710,549 | -0.34(-1.87%) |
Jun 09, 2016 | 18.40 | 18.48 | 18.25 | 18.28 | 1,150,953 | -0.20(-1.08%) |
Jun 08, 2016 | 18.44 | 18.61 | 18.26 | 18.48 | 1,246,591 | +0.05(+0.26%) |
Jun 07, 2016 | 18.51 | 18.73 | 18.42 | 18.44 | 1,517,759 | +0.04(+0.21%) |
Jun 06, 2016 | 18.51 | 18.52 | 18.19 | 18.40 | 1,074,620 | -0.15(-0.82%) |
Jun 03, 2016 | 18.63 | 18.63 | 18.24 | 18.55 | 1,100,486 | -0.22(-1.17%) |
Jun 02, 2016 | 18.49 | 18.87 | 18.44 | 18.77 | 1,405,969 | +0.28(+1.49%) |
Jun 01, 2016 | 18.45 | 18.80 | 18.20 | 18.49 | 2,009,016 | +0.49(+2.70%) |
May 31, 2016 | 17.93 | 18.17 | 17.93 | 18.01 | 1,313,799 | +0.09(+0.48%) |
May 27, 2016 | 17.54 | 17.92 | 17.92 | 17.92 | 1,230,552 | +0.36(+2.06%) |
May 26, 2016 | 17.67 | 17.82 | 17.38 | 17.56 | 1,075,049 | -0.10(-0.54%) |
May 25, 2016 | 17.56 | 17.81 | 17.56 | 17.65 | 1,327,097 | +0.13(+0.76%) |
May 24, 2016 | 17.65 | 17.75 | 17.35 | 17.52 | 2,754,140 | +0.04(+0.22%) |
May 23, 2016 | 17.30 | 17.68 | 17.26 | 17.48 | 1,151,996 | +0.12(+0.71%) |
May 20, 2016 | 17.56 | 17.68 | 17.31 | 17.36 | 1,112,447 | -0.16(-0.92%) |
May 19, 2016 | 17.65 | 17.80 | 17.28 | 17.52 | 1,312,042 | -0.28(-1.55%) |
May 18, 2016 | 17.60 | 17.91 | 17.56 | 17.80 | 1,400,917 | +0.16(+0.92%) |
May 17, 2016 | 17.89 | 17.98 | 17.50 | 17.64 | 1,334,490 | -0.27(-1.49%) |
May 16, 2016 | 18.08 | 18.23 | 17.85 | 17.90 | 1,307,540 | -0.15(-0.84%) |
May 13, 2016 | 18.07 | 18.26 | 17.95 | 18.05 | 1,381,169 | -0.13(-0.73%) |
May 12, 2016 | 18.40 | 18.49 | 17.87 | 18.19 | 1,274,124 | -0.09(-0.47%) |
May 11, 2016 | 18.54 | 18.61 | 18.22 | 18.27 | 1,206,362 | -0.28(-1.49%) |
May 10, 2016 | 18.20 | 18.59 | 18.10 | 18.55 | 999,212 | +0.41(+2.26%) |
May 09, 2016 | 17.90 | 18.22 | 17.76 | 18.14 | 1,738,174 | +0.30(+1.71%) |
May 06, 2016 | 17.86 | 18.00 | 17.60 | 17.84 | 1,688,776 | -0.04(-0.21%) |
May 05, 2016 | 17.83 | 17.97 | 17.65 | 17.87 | 1,125,853 | +0.09(+0.48%) |
May 04, 2016 | 17.66 | 17.92 | 17.66 | 17.79 | 1,116,979 | +0.05(+0.27%) |
May 03, 2016 | 18.10 | 18.24 | 17.66 | 17.74 | 1,955,134 | -0.56(-3.07%) |
May 02, 2016 | 17.92 | 18.36 | 17.72 | 18.30 | 2,705,805 | +0.55(+3.11%) |
Apr 29, 2016 | 18.20 | 18.25 | 17.59 | 17.75 | 2,434,686 | -0.52(-2.87%) |
Apr 28, 2016 | 18.47 | 18.78 | 18.16 | 18.27 | 3,712,081 | -0.40(-2.14%) |
Apr 27, 2016 | 19.19 | 19.59 | 18.55 | 18.67 | 4,538,399 | -0.96(-4.90%) |
Apr 26, 2016 | 19.33 | 19.75 | 19.11 | 19.64 | 2,540,722 | +0.40(+2.08%) |
Apr 25, 2016 | 19.11 | 19.80 | 19.06 | 19.24 | 2,557,369 | +0.16(+0.85%) |
Apr 22, 2016 | 19.72 | 19.78 | 18.65 | 19.07 | 3,078,895 | -0.86(-4.30%) |
Apr 21, 2016 | 19.84 | 20.03 | 19.56 | 19.93 | 1,719,736 | -0.18(-0.90%) |
Apr 20, 2016 | 20.12 | 20.41 | 19.85 | 20.11 | 2,068,564 | +0.06(+0.28%) |
Apr 19, 2016 | 20.10 | 20.26 | 19.88 | 20.05 | 945,662 | +0.07(+0.33%) |
Apr 18, 2016 | 20.03 | 20.15 | 19.84 | 19.99 | 1,143,953 | -0.10(-0.52%) |
Apr 15, 2016 | 20.03 | 20.17 | 19.92 | 20.09 | 734,828 | +0.05(+0.24%) |
Apr 14, 2016 | 20.37 | 20.37 | 19.84 | 20.05 | 1,062,273 | -0.29(-1.40%) |
Apr 13, 2016 | 20.34 | 20.40 | 20.16 | 20.33 | 1,181,125 | +0.12(+0.61%) |
Apr 12, 2016 | 19.81 | 20.22 | 19.67 | 20.21 | 749,645 | +0.46(+2.31%) |
Apr 11, 2016 | 20.29 | 20.36 | 19.75 | 19.75 | 803,250 | -0.44(-2.17%) |
Apr 08, 2016 | 20.13 | 20.29 | 19.94 | 20.19 | 955,859 | +0.28(+1.39%) |
Apr 07, 2016 | 19.77 | 20.13 | 19.77 | 19.91 | 1,234,066 | +0.04(+0.19%) |
Apr 06, 2016 | 19.71 | 19.88 | 19.45 | 19.87 | 846,355 | +0.12(+0.63%) |
Apr 05, 2016 | 19.67 | 19.94 | 19.62 | 19.75 | 766,986 | -0.10(-0.48%) |
Apr 04, 2016 | 19.85 | 20.00 | 19.64 | 19.84 | 775,268 | -0.03(-0.14%) |
Apr 01, 2016 | 19.48 | 20.00 | 19.40 | 19.87 | 1,414,712 | +0.20(+1.02%) |
Mar 31, 2016 | 19.70 | 19.97 | 19.61 | 19.67 | 951,481 | -0.08(-0.39%) |
Mar 30, 2016 | 19.91 | 20.24 | 19.60 | 19.75 | 1,505,833 | +0.04(+0.19%) |
Mar 29, 2016 | 18.81 | 19.76 | 18.78 | 19.71 | 1,106,579 | +0.91(+4.86%) |
Mar 28, 2016 | 18.85 | 18.97 | 18.57 | 18.80 | 859,286 | -0.05(-0.25%) |
Mar 24, 2016 | 18.45 | 18.85 | 18.85 | 18.85 | 925,802 | +0.30(+1.64%) |
Mar 23, 2016 | 18.77 | 18.84 | 18.45 | 18.54 | 1,013,505 | -0.36(-1.91%) |
Mar 22, 2016 | 18.30 | 19.00 | 18.27 | 18.90 | 2,025,577 | +1.03(+5.75%) |
Mar 21, 2016 | 18.08 | 18.09 | 17.71 | 17.87 | 997,561 | -0.21(-1.16%) |
Mar 18, 2016 | 18.28 | 18.54 | 18.02 | 18.08 | 1,329,942 | -0.04(-0.21%) |
Mar 17, 2016 | 18.13 | 18.24 | 17.86 | 18.12 | 1,165,391 | -0.04(-0.21%) |
Mar 16, 2016 | 17.33 | 18.24 | 17.27 | 18.16 | 1,430,871 | +0.70(+3.98%) |
Mar 15, 2016 | 17.79 | 17.81 | 17.30 | 17.46 | 1,344,594 | -0.45(-2.50%) |
Mar 14, 2016 | 17.77 | 18.11 | 17.66 | 17.91 | 1,603,050 | +0.12(+0.70%) |
Mar 11, 2016 | 17.12 | 17.85 | 17.12 | 17.79 | 1,811,804 | +0.85(+5.00%) |
Mar 10, 2016 | 17.05 | 17.45 | 16.76 | 16.94 | 1,317,328 | -0.05(-0.28%) |
Mar 09, 2016 | 16.50 | 17.00 | 16.40 | 16.99 | 1,167,831 | +0.54(+3.30%) |
Mar 08, 2016 | 16.53 | 16.64 | 16.16 | 16.45 | 1,973,411 | -0.17(-1.03%) |
Mar 07, 2016 | 16.91 | 17.09 | 16.36 | 16.62 | 1,637,943 | -0.41(-2.40%) |
Mar 04, 2016 | 17.18 | 17.24 | 16.86 | 17.03 | 1,020,290 | -0.17(-1.00%) |
Mar 03, 2016 | 17.14 | 17.22 | 16.94 | 17.20 | 1,103,022 | +0.01(+0.06%) |
Mar 02, 2016 | 17.15 | 17.30 | 16.94 | 17.19 | 1,178,572 | +0.06(+0.33%) |