Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 24.28 | 24.82 | 24.26 | 24.62 | 11,916,487 | +0.07(+0.27%) |
Apr 27, 2017 | 24.23 | 24.55 | 24.08 | 24.55 | 13,816,284 | +0.43(+1.80%) |
Apr 26, 2017 | 23.31 | 24.56 | 22.86 | 24.12 | 30,889,438 | +1.38(+6.05%) |
Apr 25, 2017 | 23.18 | 23.27 | 22.74 | 22.75 | 16,531,113 | -0.40(-1.73%) |
Apr 24, 2017 | 23.04 | 23.26 | 22.96 | 23.15 | 6,506,644 | +0.40(+1.76%) |
Apr 21, 2017 | 22.74 | 22.88 | 22.73 | 22.75 | 4,103,562 | -0.02(-0.07%) |
Apr 20, 2017 | 22.82 | 22.93 | 22.69 | 22.76 | 7,137,890 | +0.06(+0.25%) |
Apr 19, 2017 | 22.75 | 22.83 | 22.69 | 22.70 | 11,482,050 | +0.02(+0.11%) |
Apr 18, 2017 | 22.61 | 22.84 | 22.61 | 22.68 | 7,930,885 | -0.01(-0.04%) |
Apr 17, 2017 | 22.60 | 22.73 | 22.58 | 22.69 | 2,433,472 | +0.12(+0.54%) |
Apr 13, 2017 | 22.68 | 22.80 | 22.56 | 22.57 | 4,225,033 | -0.06(-0.25%) |
Apr 12, 2017 | 22.79 | 22.79 | 22.51 | 22.62 | 3,596,207 | -0.13(-0.58%) |
Apr 11, 2017 | 22.79 | 22.81 | 22.61 | 22.75 | 3,927,116 | -0.07(-0.32%) |
Apr 10, 2017 | 22.88 | 22.94 | 22.76 | 22.83 | 2,867,573 | +0.01(+0.04%) |
Apr 07, 2017 | 22.77 | 22.97 | 22.73 | 22.82 | 4,274,871 | +0.05(+0.22%) |
Apr 06, 2017 | 22.79 | 22.94 | 22.70 | 22.77 | 3,015,134 | -0.01(-0.04%) |
Apr 05, 2017 | 22.97 | 23.10 | 22.75 | 22.78 | 4,045,610 | -0.11(-0.50%) |
Apr 04, 2017 | 22.70 | 23.09 | 22.70 | 22.89 | 5,363,986 | +0.20(+0.87%) |
Apr 03, 2017 | 22.81 | 22.87 | 22.45 | 22.70 | 3,068,502 | -0.09(-0.39%) |
Mar 31, 2017 | 22.66 | 22.84 | 22.62 | 22.79 | 6,226,065 | +0.11(+0.47%) |
Mar 30, 2017 | 22.67 | 22.78 | 22.63 | 22.68 | 5,232,032 | +0.04(+0.18%) |
Mar 29, 2017 | 22.73 | 22.80 | 22.57 | 22.64 | 4,769,520 | -0.11(-0.50%) |
Mar 28, 2017 | 22.72 | 22.93 | 22.63 | 22.75 | 2,781,898 | +0.03(+0.14%) |
Mar 27, 2017 | 22.63 | 22.78 | 22.53 | 22.72 | 3,327,259 | -0.06(-0.25%) |
Mar 24, 2017 | 22.87 | 23.00 | 22.70 | 22.78 | 3,244,065 | -0.02(-0.07%) |
Mar 23, 2017 | 22.93 | 23.07 | 22.74 | 22.79 | 3,306,387 | -0.14(-0.61%) |
Mar 22, 2017 | 22.77 | 23.04 | 22.68 | 22.93 | 3,393,873 | +0.16(+0.72%) |
Mar 21, 2017 | 22.93 | 23.08 | 22.70 | 22.77 | 8,972,488 | -0.30(-1.31%) |
Mar 20, 2017 | 23.15 | 23.25 | 22.98 | 23.07 | 5,360,631 | -0.41(-1.74%) |
Mar 17, 2017 | 23.45 | 23.60 | 23.35 | 23.48 | 5,395,804 | +0.13(+0.56%) |
Mar 16, 2017 | 23.27 | 23.38 | 23.13 | 23.35 | 4,268,386 | +0.18(+0.78%) |
Mar 15, 2017 | 23.11 | 23.25 | 22.94 | 23.17 | 3,526,044 | +0.13(+0.57%) |
Mar 14, 2017 | 22.89 | 23.06 | 22.79 | 23.04 | 3,307,959 | +0.14(+0.61%) |
Mar 13, 2017 | 22.94 | 23.03 | 22.79 | 22.90 | 4,434,094 | -0.03(-0.14%) |
Mar 10, 2017 | 22.84 | 23.00 | 22.79 | 22.93 | 5,556,426 | +0.16(+0.72%) |
Mar 09, 2017 | 22.71 | 22.89 | 22.64 | 22.77 | 2,913,419 | +0.09(+0.40%) |
Mar 08, 2017 | 22.95 | 22.95 | 22.47 | 22.68 | 7,598,774 | -0.37(-1.60%) |
Mar 07, 2017 | 23.01 | 23.11 | 22.92 | 23.05 | 3,230,517 | -0.01(-0.04%) |
Mar 06, 2017 | 23.06 | 23.13 | 22.93 | 23.06 | 4,187,450 | -0.11(-0.46%) |
Mar 03, 2017 | 23.16 | 23.20 | 22.97 | 23.16 | 2,987,863 | +0.02(+0.11%) |
Mar 02, 2017 | 23.03 | 23.15 | 22.91 | 23.14 | 4,520,323 | +0.01(+0.04%) |
Mar 01, 2017 | 23.09 | 23.22 | 23.04 | 23.13 | 3,371,374 | +0.20(+0.89%) |
Feb 28, 2017 | 23.14 | 23.14 | 22.84 | 22.93 | 4,818,044 | -0.27(-1.16%) |
Feb 27, 2017 | 23.23 | 23.34 | 23.09 | 23.20 | 1,819,493 | +0.01(+0.04%) |
Feb 24, 2017 | 22.98 | 23.19 | 22.89 | 23.19 | 2,206,787 | -0.01(-0.04%) |
Feb 23, 2017 | 23.29 | 23.43 | 23.10 | 23.20 | 2,855,197 | -0.08(-0.35%) |
Feb 22, 2017 | 23.33 | 23.42 | 23.15 | 23.28 | 3,453,305 | -0.13(-0.56%) |
Feb 21, 2017 | 23.08 | 23.47 | 23.06 | 23.41 | 3,594,960 | +0.24(+1.06%) |
Feb 17, 2017 | 23.16 | 23.16 | 23.16 | 0 | +0.24(+1.07%) | |
Feb 16, 2017 | 22.80 | 23.01 | 22.73 | 22.92 | 4,047,429 | +0.11(+0.47%) |
Feb 15, 2017 | 22.75 | 22.88 | 22.69 | 22.81 | 3,438,676 | +0.07(+0.29%) |
Feb 14, 2017 | 22.71 | 22.82 | 22.64 | 22.75 | 4,383,550 | -0.04(-0.18%) |
Feb 13, 2017 | 22.60 | 22.87 | 22.60 | 22.79 | 4,535,366 | +0.24(+1.05%) |
Feb 10, 2017 | 22.38 | 22.62 | 22.34 | 22.55 | 2,839,070 | +0.20(+0.88%) |
Feb 09, 2017 | 22.22 | 22.53 | 22.27 | 22.36 | 3,610,609 | +0.13(+0.59%) |
Feb 08, 2017 | 22.19 | 22.25 | 22.05 | 22.22 | 3,721,961 | +0.03(+0.15%) |
Feb 07, 2017 | 22.21 | 22.22 | 22.01 | 22.19 | 6,429,732 | -0.07(-0.29%) |
Feb 06, 2017 | 22.21 | 22.32 | 22.11 | 22.26 | 4,747,824 | -0.06(-0.26%) |
Feb 03, 2017 | 22.36 | 22.40 | 22.19 | 22.31 | 4,316,598 | +0.09(+0.40%) |
Feb 02, 2017 | 21.78 | 22.25 | 21.68 | 22.22 | 7,390,861 | +0.35(+1.60%) |
Feb 01, 2017 | 21.82 | 21.94 | 21.68 | 21.87 | 7,207,039 | +0.02(+0.11%) |
Jan 31, 2017 | 21.58 | 21.86 | 21.50 | 21.85 | 7,370,392 | +0.27(+1.25%) |
Jan 30, 2017 | 21.70 | 21.70 | 21.38 | 21.58 | 6,621,236 | -0.18(-0.82%) |
Jan 27, 2017 | 20.48 | 22.06 | 20.32 | 21.76 | 22,454,528 | -0.86(-3.79%) |
Jan 26, 2017 | 23.04 | 23.09 | 22.48 | 22.62 | 8,464,093 | -0.34(-1.49%) |
Jan 25, 2017 | 22.84 | 23.12 | 22.77 | 22.96 | 4,047,370 | +0.24(+1.08%) |
Jan 24, 2017 | 22.46 | 22.81 | 22.38 | 22.71 | 2,811,224 | +0.28(+1.24%) |
Jan 23, 2017 | 22.33 | 22.49 | 22.27 | 22.44 | 3,779,082 | +0.06(+0.26%) |
Jan 20, 2017 | 22.41 | 22.53 | 22.12 | 22.38 | 3,744,108 | +0.01(+0.04%) |
Jan 19, 2017 | 22.36 | 22.53 | 22.20 | 22.37 | 3,642,970 | +0.07(+0.29%) |
Jan 18, 2017 | 22.48 | 22.56 | 22.30 | 22.31 | 3,958,506 | -0.06(-0.26%) |
Jan 17, 2017 | 22.60 | 22.68 | 22.27 | 22.36 | 3,076,348 | -0.38(-1.65%) |
Jan 13, 2017 | 22.74 | 22.74 | 22.74 | 0 | +0.06(+0.25%) | |
Jan 12, 2017 | 22.74 | 22.80 | 22.36 | 22.68 | 3,067,459 | -0.04(-0.18%) |
Jan 11, 2017 | 22.44 | 22.80 | 22.29 | 22.72 | 5,870,891 | -0.45(-1.94%) |
Jan 10, 2017 | 23.15 | 23.29 | 23.02 | 23.17 | 2,704,916 | +0.01(+0.04%) |
Jan 09, 2017 | 23.35 | 23.42 | 23.06 | 23.16 | 2,717,935 | -0.38(-1.63%) |
Jan 06, 2017 | 23.55 | 23.59 | 23.34 | 23.55 | 1,709,427 | +0.02(+0.07%) |
Jan 05, 2017 | 23.56 | 23.74 | 23.35 | 23.53 | 2,618,835 | -0.05(-0.21%) |
Jan 04, 2017 | 23.21 | 23.64 | 23.10 | 23.58 | 3,405,095 | +0.24(+1.05%) |
Jan 03, 2017 | 23.24 | 23.65 | 23.17 | 23.33 | 6,336,876 | +0.28(+1.20%) |
Dec 30, 2016 | 23.06 | 23.06 | 23.06 | 0 | -0.09(-0.39%) | |
Dec 29, 2016 | 23.20 | 23.32 | 22.98 | 23.15 | 1,949,942 | -0.05(-0.21%) |
Dec 28, 2016 | 23.34 | 23.42 | 23.09 | 23.20 | 2,182,809 | -0.20(-0.87%) |
Dec 27, 2016 | 23.25 | 23.45 | 23.22 | 23.40 | 1,616,005 | +0.18(+0.77%) |
Dec 23, 2016 | 23.22 | 23.22 | 23.22 | 0 | +0.16(+0.71%) | |
Dec 22, 2016 | 23.27 | 23.27 | 22.93 | 23.06 | 2,120,333 | -0.16(-0.70%) |
Dec 21, 2016 | 23.23 | 23.33 | 23.15 | 23.22 | 2,150,677 | -0.03(-0.14%) |
Dec 20, 2016 | 23.31 | 23.50 | 23.18 | 23.25 | 1,735,223 | -0.03(-0.14%) |
Dec 19, 2016 | 23.20 | 23.32 | 23.11 | 23.29 | 2,605,606 | +0.17(+0.74%) |
Dec 16, 2016 | 23.31 | 23.41 | 23.01 | 23.11 | 7,379,549 | -0.20(-0.84%) |
Dec 15, 2016 | 23.15 | 23.41 | 23.06 | 23.31 | 4,429,108 | +0.17(+0.74%) |
Dec 14, 2016 | 23.26 | 23.42 | 23.10 | 23.14 | 5,416,877 | -0.20(-0.87%) |
Dec 13, 2016 | 23.02 | 23.49 | 22.91 | 23.34 | 6,012,067 | +0.49(+2.14%) |
Dec 12, 2016 | 23.10 | 23.15 | 22.67 | 22.85 | 3,588,418 | -0.37(-1.58%) |
Dec 09, 2016 | 23.51 | 23.55 | 23.00 | 23.22 | 3,994,961 | -0.16(-0.70%) |
Dec 08, 2016 | 23.20 | 23.83 | 23.07 | 23.38 | 9,325,196 | +0.74(+3.28%) |
Dec 07, 2016 | 22.45 | 22.65 | 22.28 | 22.64 | 5,560,852 | +0.67(+3.05%) |
Dec 06, 2016 | 21.94 | 22.02 | 21.71 | 21.97 | 4,184,105 | +0.00(+0.00%) |
Dec 05, 2016 | 21.99 | 22.26 | 21.80 | 21.97 | 6,257,899 | +0.08(+0.37%) |
Dec 02, 2016 | 21.92 | 21.96 | 21.64 | 21.89 | 4,643,597 | -0.12(-0.56%) |
Dec 01, 2016 | 22.52 | 22.58 | 21.89 | 22.01 | 7,111,348 | -0.46(-2.03%) |
Nov 30, 2016 | 21.85 | 22.56 | 21.82 | 22.47 | 13,637,205 | +0.62(+2.84%) |
Nov 29, 2016 | 21.57 | 22.01 | 21.47 | 21.85 | 5,755,311 | +0.33(+1.52%) |
Nov 28, 2016 | 21.55 | 21.73 | 21.36 | 21.52 | 4,443,295 | -0.02(-0.11%) |
Nov 25, 2016 | 21.41 | 21.63 | 21.33 | 21.55 | 1,298,536 | +0.10(+0.45%) |
Nov 23, 2016 | 21.45 | 21.45 | 21.45 | 0 | +0.04(+0.19%) | |
Nov 22, 2016 | 21.47 | 21.49 | 21.23 | 21.41 | 3,577,075 | -0.02(-0.08%) |
Nov 21, 2016 | 21.54 | 21.62 | 21.21 | 21.43 | 3,521,292 | +0.01(+0.04%) |
Nov 18, 2016 | 21.36 | 21.54 | 21.20 | 21.42 | 3,829,380 | +0.09(+0.42%) |
Nov 17, 2016 | 21.21 | 21.37 | 21.02 | 21.33 | 5,388,582 | +0.00(+0.00%) |
Nov 16, 2016 | 21.46 | 21.64 | 21.13 | 21.33 | 4,373,826 | +0.11(+0.54%) |
Nov 15, 2016 | 21.17 | 21.28 | 20.97 | 21.21 | 4,628,103 | +0.11(+0.54%) |
Nov 14, 2016 | 20.79 | 21.29 | 20.79 | 21.10 | 7,374,734 | +0.45(+2.16%) |
Nov 11, 2016 | 20.39 | 20.83 | 20.36 | 20.65 | 11,128,292 | +0.18(+0.87%) |
Nov 10, 2016 | 20.65 | 20.99 | 20.30 | 20.47 | 7,559,933 | -0.07(-0.36%) |
Nov 09, 2016 | 20.30 | 20.76 | 20.11 | 20.55 | 7,311,644 | -0.17(-0.82%) |
Nov 08, 2016 | 20.76 | 20.86 | 20.48 | 20.72 | 3,932,981 | +0.00(+0.00%) |
Nov 07, 2016 | 20.69 | 20.81 | 20.61 | 20.72 | 4,834,218 | +0.48(+2.37%) |
Nov 04, 2016 | 20.32 | 20.57 | 20.23 | 20.24 | 6,316,971 | -0.01(-0.04%) |
Nov 03, 2016 | 20.47 | 20.49 | 20.23 | 20.25 | 5,800,810 | -0.20(-0.95%) |
Nov 02, 2016 | 21.01 | 21.12 | 20.39 | 20.44 | 8,155,199 | -0.57(-2.71%) |
Nov 01, 2016 | 20.97 | 21.11 | 20.74 | 21.01 | 9,721,819 | -0.40(-1.86%) |
Oct 31, 2016 | 21.30 | 21.47 | 21.25 | 21.41 | 9,045,612 | +0.11(+0.53%) |
Oct 28, 2016 | 21.35 | 21.60 | 21.20 | 21.30 | 7,651,101 | +0.01(+0.04%) |
Oct 27, 2016 | 21.40 | 21.59 | 21.04 | 21.29 | 11,290,193 | +0.03(+0.15%) |
Oct 26, 2016 | 20.80 | 21.82 | 20.65 | 21.25 | 21,866,782 | +1.98(+10.24%) |
Oct 25, 2016 | 19.31 | 18.81 | 19.28 | 9,617,847 | +0.05(+0.25%) | |
Oct 24, 2016 | 18.95 | 19.24 | 18.86 | 19.23 | 6,619,429 | +0.43(+2.29%) |
Oct 21, 2016 | 18.40 | 18.82 | 18.26 | 18.80 | 5,827,249 | +0.31(+1.67%) |
Oct 20, 2016 | 18.45 | 18.56 | 18.39 | 18.49 | 3,563,548 | -0.16(-0.87%) |
Oct 19, 2016 | 18.56 | 18.73 | 18.45 | 18.65 | 3,151,515 | +0.08(+0.44%) |
Oct 18, 2016 | 18.42 | 18.81 | 18.30 | 18.57 | 6,113,811 | +0.34(+1.87%) |
Oct 17, 2016 | 18.53 | 18.56 | 18.21 | 18.23 | 4,923,051 | -0.26(-1.41%) |
Oct 14, 2016 | 18.98 | 19.11 | 18.48 | 18.49 | 6,879,637 | -0.37(-1.98%) |
Oct 13, 2016 | 18.91 | 19.01 | 18.65 | 18.87 | 3,116,481 | -0.22(-1.15%) |
Oct 12, 2016 | 19.02 | 19.21 | 18.91 | 19.08 | 3,867,499 | -0.37(-1.92%) |
Oct 11, 2016 | 19.99 | 19.99 | 19.39 | 19.46 | 3,341,346 | -0.51(-2.56%) |
Oct 10, 2016 | 20.24 | 20.41 | 19.96 | 19.97 | 3,465,413 | -0.20(-0.97%) |
Oct 07, 2016 | 19.98 | 20.30 | 19.87 | 20.17 | 7,979,714 | +0.24(+1.18%) |
Oct 06, 2016 | 20.06 | 20.15 | 19.86 | 19.93 | 3,936,621 | -0.26(-1.29%) |
Oct 05, 2016 | 19.78 | 20.31 | 19.78 | 20.19 | 5,377,284 | +0.48(+2.43%) |
Oct 04, 2016 | 19.55 | 19.92 | 19.49 | 19.71 | 4,857,029 | +0.15(+0.75%) |
Oct 03, 2016 | 19.45 | 19.57 | 19.37 | 19.56 | 3,960,534 | +0.01(+0.04%) |
Sep 30, 2016 | 19.39 | 19.64 | 19.32 | 19.56 | 3,295,423 | +0.28(+1.48%) |
Sep 29, 2016 | 19.41 | 19.51 | 19.19 | 19.27 | 3,022,389 | -0.18(-0.92%) |
Sep 28, 2016 | 19.52 | 19.68 | 19.38 | 19.45 | 6,099,163 | -0.09(-0.46%) |
Sep 27, 2016 | 19.18 | 19.59 | 19.13 | 19.54 | 4,036,673 | +0.31(+1.61%) |
Sep 26, 2016 | 19.22 | 19.36 | 19.16 | 19.23 | 3,983,809 | -0.11(-0.55%) |
Sep 23, 2016 | 19.39 | 19.42 | 19.22 | 19.34 | 4,700,277 | -0.06(-0.29%) |
Sep 22, 2016 | 19.17 | 19.48 | 19.13 | 19.39 | 4,665,967 | +0.19(+0.97%) |
Sep 21, 2016 | 18.37 | 19.34 | 18.35 | 19.21 | 10,483,053 | +0.96(+5.26%) |
Sep 20, 2016 | 18.60 | 18.66 | 18.23 | 18.25 | 3,250,743 | -0.24(-1.32%) |
Sep 19, 2016 | 18.34 | 18.74 | 18.34 | 18.49 | 3,831,168 | +0.23(+1.25%) |
Sep 16, 2016 | 18.56 | 18.69 | 18.21 | 18.26 | 9,795,085 | -0.44(-2.35%) |
Sep 15, 2016 | 18.37 | 18.71 | 18.37 | 18.70 | 3,577,227 | +0.28(+1.54%) |
Sep 14, 2016 | 18.37 | 18.52 | 18.24 | 18.42 | 3,888,533 | +0.04(+0.22%) |
Sep 13, 2016 | 18.85 | 19.04 | 18.22 | 18.38 | 6,516,982 | -0.63(-3.33%) |
Sep 12, 2016 | 18.65 | 19.04 | 18.45 | 19.01 | 5,398,798 | +0.19(+0.99%) |
Sep 09, 2016 | 18.99 | 19.30 | 18.79 | 18.82 | 7,086,118 | -0.26(-1.36%) |
Sep 08, 2016 | 18.96 | 19.13 | 18.91 | 19.08 | 3,193,483 | +0.06(+0.30%) |
Sep 07, 2016 | 19.04 | 19.16 | 18.95 | 19.03 | 2,659,040 | -0.02(-0.13%) |
Sep 06, 2016 | 19.02 | 19.16 | 18.94 | 19.05 | 2,742,703 | +0.02(+0.13%) |
Sep 02, 2016 | 19.02 | 19.03 | 19.03 | 19.03 | 2,788,857 | +0.08(+0.43%) |
Sep 01, 2016 | 18.81 | 18.99 | 18.73 | 18.95 | 2,990,954 | +0.19(+1.00%) |
Aug 31, 2016 | 18.80 | 18.91 | 18.66 | 18.76 | 4,111,080 | -0.12(-0.65%) |
Aug 30, 2016 | 18.76 | 18.98 | 18.69 | 18.88 | 1,902,888 | +0.12(+0.65%) |
Aug 29, 2016 | 18.88 | 19.00 | 18.75 | 18.76 | 3,345,068 | -0.08(-0.43%) |
Aug 26, 2016 | 18.95 | 19.12 | 18.72 | 18.84 | 3,272,852 | -0.10(-0.51%) |
Aug 25, 2016 | 18.86 | 19.05 | 18.82 | 18.94 | 2,365,193 | +0.02(+0.13%) |
Aug 24, 2016 | 18.99 | 19.15 | 18.87 | 18.91 | 2,359,038 | -0.06(-0.34%) |
Aug 23, 2016 | 18.98 | 19.16 | 18.93 | 18.98 | 3,996,375 | +0.15(+0.77%) |
Aug 22, 2016 | 18.93 | 18.99 | 18.75 | 18.83 | 4,254,356 | -0.08(-0.43%) |
Aug 19, 2016 | 18.62 | 18.95 | 18.60 | 18.91 | 5,071,184 | +0.21(+1.12%) |
Aug 18, 2016 | 18.68 | 18.79 | 18.60 | 18.70 | 4,823,642 | +0.00(+0.00%) |
Aug 17, 2016 | 18.91 | 18.97 | 18.57 | 18.70 | 5,828,885 | -0.20(-1.07%) |
Aug 16, 2016 | 19.31 | 19.32 | 18.90 | 18.91 | 4,628,898 | -0.49(-2.54%) |
Aug 15, 2016 | 18.94 | 19.56 | 18.91 | 19.40 | 6,147,301 | +0.57(+3.01%) |
Aug 12, 2016 | 18.76 | 18.86 | 18.60 | 18.83 | 2,864,466 | -0.02(-0.13%) |
Aug 11, 2016 | 18.66 | 18.89 | 18.58 | 18.86 | 4,185,216 | +0.23(+1.26%) |
Aug 10, 2016 | 18.69 | 18.79 | 18.60 | 18.62 | 2,662,939 | -0.06(-0.30%) |
Aug 09, 2016 | 18.71 | 18.87 | 18.62 | 18.68 | 4,887,127 | -0.09(-0.47%) |
Aug 08, 2016 | 18.67 | 18.82 | 18.64 | 18.77 | 3,396,310 | +0.11(+0.61%) |
Aug 05, 2016 | 18.29 | 18.73 | 18.26 | 18.65 | 3,834,894 | +0.40(+2.22%) |
Aug 04, 2016 | 18.27 | 18.40 | 18.19 | 18.25 | 3,959,419 | -0.04(-0.22%) |
Aug 03, 2016 | 17.95 | 18.33 | 17.90 | 18.29 | 3,074,169 | +0.30(+1.66%) |
Aug 02, 2016 | 18.23 | 18.27 | 17.91 | 17.99 | 4,118,902 | -0.30(-1.64%) |
Aug 01, 2016 | 18.36 | 18.42 | 18.14 | 18.29 | 3,606,422 | -0.07(-0.40%) |
Jul 29, 2016 | 18.30 | 18.39 | 18.06 | 18.36 | 5,161,362 | +0.06(+0.31%) |
Jul 28, 2016 | 18.18 | 18.38 | 18.18 | 18.31 | 4,907,285 | +0.04(+0.22%) |
Jul 27, 2016 | 19.17 | 19.24 | 18.21 | 18.27 | 11,150,924 | -1.34(-6.81%) |
Jul 26, 2016 | 19.51 | 19.79 | 19.39 | 19.60 | 6,495,268 | +0.13(+0.67%) |
Jul 25, 2016 | 19.20 | 19.51 | 19.14 | 19.47 | 4,370,235 | +0.23(+1.22%) |
Jul 22, 2016 | 19.03 | 19.36 | 18.89 | 19.24 | 2,620,806 | +0.30(+1.58%) |
Jul 21, 2016 | 19.04 | 19.14 | 18.91 | 18.94 | 2,355,809 | -0.09(-0.47%) |
Jul 20, 2016 | 19.04 | 19.12 | 18.88 | 19.03 | 3,596,698 | +0.09(+0.47%) |
Jul 19, 2016 | 18.69 | 18.96 | 18.65 | 18.94 | 3,925,567 | +0.20(+1.08%) |
Jul 18, 2016 | 18.73 | 18.91 | 18.67 | 18.74 | 2,256,939 | +0.06(+0.30%) |
Jul 15, 2016 | 18.76 | 18.78 | 18.55 | 18.68 | 2,533,756 | -0.01(-0.04%) |
Jul 14, 2016 | 18.88 | 18.91 | 18.64 | 18.69 | 2,390,080 | +0.03(+0.17%) |
Jul 13, 2016 | 18.86 | 18.86 | 18.57 | 18.65 | 2,602,686 | -0.04(-0.22%) |
Jul 12, 2016 | 18.65 | 18.85 | 18.59 | 18.69 | 3,745,930 | +0.19(+1.05%) |
Jul 11, 2016 | 18.38 | 18.57 | 18.35 | 18.50 | 2,369,791 | +0.16(+0.88%) |
Jul 08, 2016 | 17.93 | 18.35 | 17.76 | 18.34 | 4,445,329 | +0.57(+3.23%) |
Jul 07, 2016 | 17.69 | 17.94 | 17.53 | 17.76 | 4,386,008 | +0.02(+0.14%) |
Jul 06, 2016 | 17.50 | 17.78 | 17.14 | 17.74 | 4,715,436 | -0.12(-0.68%) |
Jul 05, 2016 | 18.01 | 18.04 | 17.78 | 17.86 | 2,296,327 | -0.23(-1.25%) |
Jul 01, 2016 | 18.19 | 18.09 | 18.09 | 18.09 | 3,124,677 | -0.11(-0.62%) |
Jun 30, 2016 | 17.98 | 18.22 | 17.74 | 18.20 | 3,440,461 | +0.34(+1.90%) |
Jun 29, 2016 | 17.55 | 17.86 | 17.51 | 17.86 | 3,418,806 | +0.45(+2.60%) |
Jun 28, 2016 | 17.35 | 17.52 | 17.26 | 17.41 | 3,380,588 | +0.22(+1.27%) |
Jun 27, 2016 | 17.94 | 17.97 | 17.14 | 17.19 | 5,428,760 | -0.98(-5.39%) |
Jun 24, 2016 | 18.77 | 18.88 | 18.16 | 18.17 | 6,462,785 | -1.29(-6.61%) |
Jun 23, 2016 | 18.79 | 19.46 | 18.73 | 19.46 | 4,080,826 | +0.83(+4.48%) |
Jun 22, 2016 | 18.81 | 18.92 | 18.61 | 18.62 | 2,839,156 | -0.17(-0.90%) |
Jun 21, 2016 | 18.45 | 18.84 | 18.37 | 18.79 | 5,395,790 | +0.00(+0.00%) |
Jun 20, 2016 | 18.97 | 19.06 | 18.78 | 18.79 | 2,517,778 | +0.02(+0.13%) |
Jun 17, 2016 | 18.61 | 18.81 | 18.52 | 18.77 | 6,132,266 | +0.18(+0.96%) |
Jun 16, 2016 | 18.45 | 18.62 | 18.30 | 18.59 | 2,841,930 | +0.02(+0.13%) |
Jun 15, 2016 | 18.59 | 18.72 | 18.48 | 18.57 | 3,452,801 | +0.00(+0.00%) |
Jun 14, 2016 | 18.55 | 18.69 | 18.44 | 18.57 | 3,291,850 | -0.06(-0.35%) |
Jun 13, 2016 | 18.53 | 18.95 | 18.45 | 18.63 | 5,307,426 | +0.06(+0.31%) |
Jun 10, 2016 | 18.81 | 18.86 | 18.52 | 18.57 | 2,919,048 | -0.40(-2.13%) |
Jun 09, 2016 | 19.01 | 19.09 | 18.89 | 18.98 | 2,934,492 | -0.10(-0.51%) |
Jun 08, 2016 | 18.94 | 19.15 | 18.94 | 19.08 | 2,794,707 | +0.08(+0.43%) |
Jun 07, 2016 | 18.85 | 19.05 | 18.85 | 18.99 | 3,582,302 | +0.12(+0.64%) |
Jun 06, 2016 | 18.91 | 19.03 | 18.81 | 18.87 | 3,533,838 | -0.02(-0.09%) |
Jun 03, 2016 | 18.91 | 18.95 | 18.78 | 18.89 | 2,636,961 | -0.10(-0.51%) |
Jun 02, 2016 | 18.89 | 18.99 | 18.86 | 18.99 | 2,771,962 | +0.19(+0.99%) |
Jun 01, 2016 | 18.95 | 18.97 | 18.72 | 18.80 | 2,680,245 | -0.15(-0.77%) |
May 31, 2016 | 18.60 | 18.97 | 18.56 | 18.95 | 5,116,374 | +0.31(+1.65%) |
May 27, 2016 | 18.40 | 18.64 | 18.64 | 18.64 | 1,839,986 | +0.11(+0.61%) |
May 26, 2016 | 18.54 | 18.61 | 18.44 | 18.52 | 1,921,380 | -0.06(-0.30%) |
May 25, 2016 | 18.46 | 18.69 | 18.39 | 18.58 | 2,813,903 | +0.13(+0.70%) |
May 24, 2016 | 18.24 | 18.49 | 18.17 | 18.45 | 3,009,784 | +0.33(+1.82%) |
May 23, 2016 | 18.10 | 18.36 | 18.02 | 18.12 | 3,416,354 | -0.19(-1.06%) |
May 20, 2016 | 18.15 | 18.40 | 18.08 | 18.32 | 4,281,350 | +0.29(+1.61%) |
May 19, 2016 | 18.18 | 18.29 | 17.87 | 18.03 | 5,481,208 | -0.10(-0.53%) |
May 18, 2016 | 18.22 | 18.38 | 17.99 | 18.12 | 5,735,610 | -0.09(-0.49%) |
May 17, 2016 | 18.47 | 18.61 | 18.13 | 18.21 | 6,203,060 | -0.33(-1.78%) |
May 16, 2016 | 18.32 | 18.61 | 18.32 | 18.54 | 5,549,420 | +0.21(+1.14%) |
May 13, 2016 | 18.32 | 18.58 | 18.30 | 18.33 | 3,464,940 | +0.00(+0.00%) |
May 12, 2016 | 18.47 | 18.62 | 18.19 | 18.33 | 4,001,753 | -0.08(-0.44%) |
May 11, 2016 | 18.56 | 18.69 | 18.40 | 18.41 | 4,530,503 | -0.24(-1.30%) |
May 10, 2016 | 18.32 | 18.66 | 18.32 | 18.65 | 4,497,972 | +0.35(+1.94%) |
May 09, 2016 | 18.30 | 18.42 | 18.19 | 18.30 | 5,213,641 | +0.03(+0.18%) |
May 06, 2016 | 18.00 | 18.39 | 17.91 | 18.27 | 6,931,527 | +0.27(+1.48%) |
May 05, 2016 | 18.21 | 18.24 | 17.98 | 18.00 | 5,660,144 | -0.15(-0.80%) |
May 04, 2016 | 18.15 | 18.30 | 18.11 | 18.15 | 6,795,223 | -0.15(-0.84%) |
May 03, 2016 | 18.62 | 18.76 | 18.25 | 18.30 | 6,310,438 | -0.52(-2.74%) |