Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 18.16 | 18.20 | 17.73 | 17.76 | 7,048,579 | -0.41(-2.28%) |
Apr 27, 2017 | 18.34 | 18.34 | 17.96 | 18.17 | 7,710,598 | -0.13(-0.70%) |
Apr 26, 2017 | 18.46 | 18.54 | 18.27 | 18.30 | 6,173,790 | -0.20(-1.06%) |
Apr 25, 2017 | 18.62 | 18.69 | 18.44 | 18.49 | 7,159,152 | -0.07(-0.37%) |
Apr 24, 2017 | 18.70 | 18.78 | 18.42 | 18.56 | 11,000,553 | +0.19(+1.02%) |
Apr 21, 2017 | 18.08 | 18.78 | 17.99 | 18.37 | 14,895,137 | -0.59(-3.10%) |
Apr 20, 2017 | 18.99 | 19.09 | 18.91 | 18.96 | 10,688,159 | +0.05(+0.28%) |
Apr 19, 2017 | 18.87 | 18.95 | 18.79 | 18.91 | 6,181,928 | +0.15(+0.80%) |
Apr 18, 2017 | 18.72 | 18.82 | 18.53 | 18.76 | 9,714,764 | -0.14(-0.72%) |
Apr 17, 2017 | 18.57 | 18.89 | 18.51 | 18.89 | 7,568,948 | +0.41(+2.20%) |
Apr 13, 2017 | 18.46 | 18.64 | 18.44 | 18.49 | 5,734,348 | +0.03(+0.16%) |
Apr 12, 2017 | 18.38 | 18.59 | 18.25 | 18.46 | 7,014,405 | +0.02(+0.08%) |
Apr 11, 2017 | 18.23 | 18.47 | 18.15 | 18.44 | 5,264,938 | +0.25(+1.37%) |
Apr 10, 2017 | 18.30 | 18.37 | 18.17 | 18.19 | 4,714,193 | -0.06(-0.33%) |
Apr 07, 2017 | 18.32 | 18.36 | 18.23 | 18.25 | 3,118,006 | -0.10(-0.53%) |
Apr 06, 2017 | 18.36 | 18.40 | 18.17 | 18.35 | 5,089,238 | -0.05(-0.29%) |
Apr 05, 2017 | 18.53 | 18.71 | 18.40 | 18.40 | 5,168,807 | -0.06(-0.33%) |
Apr 04, 2017 | 18.37 | 18.49 | 18.31 | 18.46 | 4,918,519 | +0.09(+0.49%) |
Apr 03, 2017 | 18.50 | 18.53 | 18.18 | 18.37 | 5,316,692 | -0.14(-0.73%) |
Mar 31, 2017 | 18.47 | 18.62 | 18.42 | 18.51 | 3,204,757 | -0.01(-0.04%) |
Mar 30, 2017 | 18.46 | 18.58 | 18.38 | 18.52 | 4,948,280 | +0.05(+0.24%) |
Mar 29, 2017 | 18.37 | 18.49 | 18.34 | 18.47 | 3,077,570 | +0.02(+0.08%) |
Mar 28, 2017 | 18.12 | 18.55 | 18.06 | 18.46 | 6,402,783 | +0.35(+1.91%) |
Mar 27, 2017 | 18.10 | 18.21 | 17.99 | 18.11 | 3,853,000 | -0.09(-0.50%) |
Mar 24, 2017 | 18.29 | 18.36 | 18.09 | 18.20 | 3,836,329 | -0.08(-0.45%) |
Mar 23, 2017 | 18.33 | 18.49 | 18.25 | 18.28 | 4,695,398 | -0.08(-0.41%) |
Mar 22, 2017 | 18.16 | 18.37 | 18.12 | 18.36 | 4,266,066 | +0.23(+1.25%) |
Mar 21, 2017 | 18.35 | 18.39 | 18.04 | 18.13 | 4,408,590 | -0.17(-0.95%) |
Mar 20, 2017 | 18.50 | 18.53 | 18.16 | 18.31 | 5,434,625 | -0.21(-1.14%) |
Mar 17, 2017 | 18.55 | 18.58 | 18.41 | 18.52 | 7,910,463 | -0.02(-0.12%) |
Mar 16, 2017 | 18.46 | 18.61 | 18.46 | 18.54 | 4,069,899 | +0.08(+0.45%) |
Mar 15, 2017 | 18.32 | 18.54 | 18.25 | 18.46 | 3,528,804 | +0.17(+0.91%) |
Mar 14, 2017 | 18.25 | 18.41 | 18.25 | 18.29 | 2,515,678 | +0.01(+0.08%) |
Mar 13, 2017 | 18.28 | 18.37 | 18.21 | 18.28 | 3,358,517 | +0.02(+0.12%) |
Mar 10, 2017 | 18.34 | 18.37 | 18.19 | 18.25 | 3,071,125 | +0.04(+0.21%) |
Mar 09, 2017 | 18.29 | 18.39 | 18.10 | 18.21 | 3,933,558 | -0.08(-0.45%) |
Mar 08, 2017 | 18.23 | 18.33 | 18.18 | 18.30 | 4,666,998 | +0.07(+0.37%) |
Mar 07, 2017 | 18.24 | 18.40 | 18.16 | 18.23 | 6,101,540 | -0.04(-0.21%) |
Mar 06, 2017 | 18.11 | 18.30 | 17.99 | 18.27 | 9,522,530 | +0.02(+0.12%) |
Mar 03, 2017 | 18.23 | 18.35 | 18.02 | 18.25 | 4,955,949 | -0.16(-0.86%) |
Mar 02, 2017 | 18.48 | 18.67 | 18.39 | 18.40 | 5,123,573 | +0.04(+0.20%) |
Mar 01, 2017 | 18.33 | 18.52 | 18.26 | 18.37 | 8,127,403 | +0.21(+1.16%) |
Feb 28, 2017 | 18.45 | 18.46 | 18.15 | 18.15 | 6,636,445 | -0.34(-1.83%) |
Feb 27, 2017 | 18.46 | 18.53 | 18.23 | 18.49 | 4,187,882 | +0.13(+0.70%) |
Feb 24, 2017 | 18.31 | 18.44 | 18.17 | 18.37 | 5,348,266 | +0.02(+0.12%) |
Feb 23, 2017 | 18.46 | 18.50 | 18.20 | 18.34 | 5,818,746 | -0.12(-0.65%) |
Feb 22, 2017 | 18.34 | 18.51 | 18.17 | 18.46 | 3,937,935 | +0.07(+0.41%) |
Feb 21, 2017 | 18.34 | 18.49 | 18.32 | 18.39 | 3,880,252 | +0.07(+0.37%) |
Feb 17, 2017 | 18.32 | 18.32 | 18.32 | 0 | +0.01(+0.04%) | |
Feb 16, 2017 | 18.50 | 18.56 | 18.31 | 18.31 | 3,841,369 | -0.19(-1.01%) |
Feb 15, 2017 | 18.30 | 18.54 | 18.26 | 18.50 | 4,771,150 | +0.17(+0.94%) |
Feb 14, 2017 | 18.51 | 18.57 | 18.29 | 18.33 | 8,056,859 | -0.17(-0.93%) |
Feb 13, 2017 | 18.24 | 18.58 | 18.15 | 18.50 | 9,653,366 | +0.38(+2.10%) |
Feb 10, 2017 | 18.93 | 18.94 | 17.83 | 18.12 | 12,105,806 | +0.72(+4.13%) |
Feb 09, 2017 | 17.27 | 17.49 | 17.25 | 17.40 | 5,576,722 | +0.16(+0.91%) |
Feb 08, 2017 | 17.18 | 17.34 | 17.14 | 17.24 | 7,011,355 | +0.07(+0.39%) |
Feb 07, 2017 | 17.57 | 17.57 | 17.11 | 17.18 | 8,598,379 | -0.55(-3.08%) |
Feb 06, 2017 | 17.57 | 17.81 | 17.57 | 17.72 | 4,689,349 | +0.13(+0.77%) |
Feb 03, 2017 | 17.57 | 17.70 | 17.45 | 17.59 | 4,030,855 | +0.16(+0.90%) |
Feb 02, 2017 | 17.42 | 17.63 | 17.33 | 17.43 | 5,083,940 | +0.01(+0.04%) |
Feb 01, 2017 | 17.59 | 17.70 | 17.30 | 17.42 | 5,194,108 | -0.17(-0.98%) |
Jan 31, 2017 | 17.86 | 17.89 | 17.54 | 17.60 | 5,598,433 | -0.28(-1.59%) |
Jan 30, 2017 | 17.86 | 17.89 | 17.70 | 17.88 | 2,823,175 | +0.02(+0.08%) |
Jan 27, 2017 | 17.92 | 17.95 | 17.76 | 17.86 | 2,950,318 | +0.00(+0.00%) |
Jan 26, 2017 | 17.77 | 17.88 | 17.70 | 17.86 | 3,875,023 | +0.11(+0.63%) |
Jan 25, 2017 | 17.59 | 17.80 | 17.56 | 17.75 | 4,191,797 | +0.28(+1.58%) |
Jan 24, 2017 | 17.33 | 17.58 | 17.24 | 17.48 | 5,214,200 | +0.20(+1.17%) |
Jan 23, 2017 | 17.22 | 17.29 | 17.09 | 17.27 | 4,892,306 | +0.02(+0.09%) |
Jan 20, 2017 | 17.27 | 17.39 | 17.24 | 17.26 | 5,531,205 | +0.02(+0.13%) |
Jan 19, 2017 | 17.59 | 17.63 | 17.13 | 17.24 | 6,671,960 | -0.36(-2.04%) |
Jan 18, 2017 | 17.59 | 17.69 | 17.52 | 17.60 | 4,132,082 | +0.01(+0.04%) |
Jan 17, 2017 | 17.57 | 17.76 | 17.48 | 17.59 | 3,354,640 | -0.04(-0.25%) |
Jan 13, 2017 | 17.63 | 17.63 | 17.63 | 0 | -0.08(-0.46%) | |
Jan 12, 2017 | 17.48 | 17.75 | 17.47 | 17.72 | 3,586,489 | -0.01(-0.04%) |
Jan 11, 2017 | 17.42 | 17.73 | 17.37 | 17.72 | 4,640,816 | +0.29(+1.67%) |
Jan 10, 2017 | 17.56 | 17.66 | 17.41 | 17.43 | 4,263,877 | -0.15(-0.85%) |
Jan 09, 2017 | 17.63 | 17.71 | 17.46 | 17.58 | 3,451,032 | -0.10(-0.55%) |
Jan 06, 2017 | 17.35 | 17.76 | 17.24 | 17.68 | 5,294,606 | +0.40(+2.34%) |
Jan 05, 2017 | 17.34 | 17.46 | 17.12 | 17.27 | 7,159,674 | -0.40(-2.24%) |
Jan 04, 2017 | 17.66 | 17.77 | 17.57 | 17.67 | 4,182,472 | +0.09(+0.51%) |
Jan 03, 2017 | 17.69 | 17.73 | 17.53 | 17.58 | 3,030,751 | +0.07(+0.43%) |
Dec 30, 2016 | 17.51 | 17.51 | 17.51 | 0 | -0.17(-0.97%) | |
Dec 29, 2016 | 17.66 | 17.77 | 17.62 | 17.68 | 3,081,266 | +0.08(+0.47%) |
Dec 28, 2016 | 17.77 | 17.87 | 17.59 | 17.60 | 2,945,513 | -0.17(-0.97%) |
Dec 27, 2016 | 17.71 | 17.91 | 17.66 | 17.77 | 1,853,180 | +0.12(+0.68%) |
Dec 23, 2016 | 17.65 | 17.65 | 17.65 | 0 | +0.02(+0.09%) | |
Dec 22, 2016 | 17.54 | 17.66 | 17.46 | 17.63 | 2,008,632 | +0.06(+0.34%) |
Dec 21, 2016 | 17.68 | 17.77 | 17.57 | 17.57 | 3,668,724 | -0.16(-0.89%) |
Dec 20, 2016 | 17.86 | 17.94 | 17.50 | 17.73 | 5,074,573 | -0.12(-0.67%) |
Dec 19, 2016 | 17.84 | 18.06 | 17.79 | 17.85 | 3,814,963 | -0.01(-0.04%) |
Dec 16, 2016 | 18.11 | 18.14 | 17.82 | 17.86 | 5,214,098 | -0.21(-1.16%) |
Dec 15, 2016 | 17.95 | 18.19 | 17.88 | 18.07 | 3,683,364 | +0.04(+0.25%) |
Dec 14, 2016 | 18.19 | 18.25 | 17.94 | 18.02 | 3,705,821 | -0.14(-0.78%) |
Dec 13, 2016 | 18.01 | 18.26 | 18.01 | 18.16 | 4,604,299 | +0.20(+1.12%) |
Dec 12, 2016 | 17.95 | 17.97 | 17.78 | 17.96 | 3,015,774 | +0.08(+0.46%) |
Dec 09, 2016 | 17.66 | 17.92 | 17.65 | 17.88 | 3,992,366 | +0.21(+1.19%) |
Dec 08, 2016 | 17.57 | 17.77 | 17.52 | 17.67 | 4,840,098 | +0.13(+0.77%) |
Dec 07, 2016 | 17.33 | 17.61 | 17.13 | 17.54 | 7,940,196 | +0.13(+0.77%) |
Dec 06, 2016 | 18.05 | 18.21 | 17.05 | 17.40 | 20,634,676 | -0.55(-3.04%) |
Dec 05, 2016 | 18.04 | 18.07 | 17.89 | 17.95 | 5,633,280 | +0.02(+0.08%) |
Dec 02, 2016 | 18.04 | 18.20 | 17.93 | 17.93 | 4,061,183 | -0.10(-0.58%) |
Dec 01, 2016 | 17.96 | 18.10 | 17.94 | 18.04 | 5,562,748 | +0.04(+0.21%) |
Nov 30, 2016 | 18.16 | 18.24 | 18.00 | 18.00 | 3,999,001 | -0.20(-1.11%) |
Nov 29, 2016 | 18.23 | 18.35 | 18.16 | 18.20 | 3,980,055 | -0.04(-0.25%) |
Nov 28, 2016 | 18.19 | 18.38 | 18.13 | 18.25 | 3,489,709 | -0.03(-0.16%) |
Nov 25, 2016 | 18.07 | 18.34 | 18.05 | 18.28 | 1,716,741 | +0.16(+0.90%) |
Nov 23, 2016 | 18.11 | 18.11 | 18.11 | 0 | +0.04(+0.25%) | |
Nov 22, 2016 | 17.80 | 18.12 | 17.76 | 18.07 | 6,741,459 | +0.28(+1.59%) |
Nov 21, 2016 | 17.55 | 17.82 | 17.52 | 17.79 | 7,585,101 | +0.24(+1.36%) |
Nov 18, 2016 | 17.85 | 17.88 | 17.53 | 17.55 | 7,623,775 | -0.39(-2.20%) |
Nov 17, 2016 | 17.28 | 18.01 | 17.22 | 17.94 | 10,878,728 | +0.71(+4.14%) |
Nov 16, 2016 | 17.11 | 17.29 | 17.06 | 17.23 | 6,418,564 | +0.11(+0.65%) |
Nov 15, 2016 | 16.55 | 17.15 | 16.54 | 17.12 | 8,578,582 | +0.65(+3.93%) |
Nov 14, 2016 | 16.45 | 16.63 | 16.40 | 16.47 | 6,209,945 | +0.07(+0.41%) |
Nov 11, 2016 | 16.23 | 16.42 | 16.11 | 16.40 | 4,679,746 | +0.15(+0.91%) |
Nov 10, 2016 | 16.34 | 16.48 | 16.16 | 16.25 | 4,911,390 | -0.04(-0.23%) |
Nov 09, 2016 | 16.50 | 16.63 | 16.10 | 16.29 | 9,448,420 | -0.49(-2.92%) |
Nov 08, 2016 | 16.54 | 16.87 | 16.47 | 16.78 | 4,472,643 | +0.25(+1.48%) |
Nov 07, 2016 | 16.66 | 16.71 | 16.46 | 16.54 | 7,098,681 | +0.15(+0.91%) |
Nov 04, 2016 | 16.29 | 16.54 | 16.21 | 16.39 | 6,162,293 | +0.16(+1.01%) |
Nov 03, 2016 | 16.43 | 16.51 | 16.15 | 16.22 | 7,150,558 | -0.17(-1.04%) |
Nov 02, 2016 | 16.47 | 16.62 | 16.34 | 16.40 | 6,226,493 | -0.08(-0.50%) |
Nov 01, 2016 | 16.70 | 16.70 | 16.39 | 16.48 | 5,189,879 | -0.16(-0.98%) |
Oct 31, 2016 | 16.63 | 16.69 | 16.52 | 16.64 | 5,320,369 | +0.07(+0.40%) |
Oct 28, 2016 | 16.42 | 16.72 | 16.42 | 16.57 | 6,107,821 | +0.19(+1.18%) |
Oct 27, 2016 | 16.69 | 16.70 | 16.34 | 16.38 | 3,938,535 | -0.25(-1.48%) |
Oct 26, 2016 | 16.74 | 16.93 | 16.60 | 16.63 | 7,559,525 | -0.24(-1.41%) |
Oct 25, 2016 | 17.00 | 17.09 | 16.85 | 16.86 | 6,706,825 | -0.14(-0.83%) |
Oct 24, 2016 | 16.74 | 17.03 | 16.73 | 17.00 | 10,249,079 | +0.37(+2.23%) |
Oct 21, 2016 | 16.40 | 16.65 | 16.23 | 16.63 | 13,965,510 | -0.10(-0.62%) |
Oct 20, 2016 | 16.76 | 16.80 | 16.50 | 16.74 | 8,610,930 | -0.06(-0.35%) |
Oct 19, 2016 | 16.77 | 16.91 | 16.66 | 16.80 | 8,367,504 | +0.02(+0.13%) |
Oct 18, 2016 | 16.91 | 16.93 | 16.63 | 16.77 | 6,373,432 | +0.01(+0.04%) |
Oct 17, 2016 | 16.81 | 16.92 | 16.73 | 16.77 | 5,025,346 | -0.07(-0.44%) |
Oct 14, 2016 | 16.79 | 16.90 | 16.74 | 16.84 | 4,489,370 | +0.13(+0.76%) |
Oct 13, 2016 | 16.69 | 16.80 | 16.59 | 16.71 | 3,548,235 | -0.10(-0.62%) |
Oct 12, 2016 | 16.77 | 16.94 | 16.69 | 16.82 | 4,294,631 | +0.08(+0.49%) |
Oct 11, 2016 | 16.84 | 16.92 | 16.58 | 16.74 | 6,579,934 | -0.12(-0.71%) |
Oct 10, 2016 | 16.88 | 17.06 | 16.84 | 16.86 | 3,827,281 | +0.07(+0.40%) |
Oct 07, 2016 | 16.72 | 16.96 | 16.54 | 16.79 | 10,402,139 | +0.28(+1.71%) |
Oct 06, 2016 | 16.40 | 16.58 | 16.31 | 16.51 | 4,542,652 | +0.07(+0.45%) |
Oct 05, 2016 | 16.53 | 16.62 | 16.38 | 16.43 | 3,445,232 | -0.07(-0.41%) |
Oct 04, 2016 | 16.66 | 16.76 | 16.45 | 16.50 | 3,907,275 | -0.13(-0.80%) |
Oct 03, 2016 | 16.58 | 16.72 | 16.53 | 16.63 | 3,872,310 | +0.02(+0.13%) |
Sep 30, 2016 | 16.52 | 16.67 | 16.49 | 16.61 | 5,257,809 | +0.19(+1.18%) |
Sep 29, 2016 | 16.63 | 16.69 | 16.41 | 16.42 | 5,229,743 | -0.25(-1.52%) |
Sep 28, 2016 | 16.54 | 16.68 | 16.37 | 16.67 | 4,899,838 | +0.16(+0.99%) |
Sep 27, 2016 | 16.31 | 16.52 | 16.20 | 16.51 | 5,831,082 | +0.20(+1.23%) |
Sep 26, 2016 | 16.34 | 16.43 | 16.27 | 16.31 | 5,360,796 | -0.18(-1.08%) |
Sep 23, 2016 | 16.71 | 16.81 | 16.32 | 16.48 | 7,569,905 | -0.24(-1.42%) |
Sep 22, 2016 | 16.80 | 16.83 | 16.65 | 16.72 | 6,856,621 | +0.01(+0.04%) |
Sep 21, 2016 | 16.81 | 16.90 | 16.61 | 16.71 | 5,235,358 | +0.00(+0.00%) |
Sep 20, 2016 | 16.92 | 16.92 | 16.62 | 16.71 | 3,672,226 | -0.10(-0.57%) |
Sep 19, 2016 | 16.77 | 16.93 | 16.75 | 16.81 | 3,158,096 | +0.06(+0.36%) |
Sep 16, 2016 | 16.80 | 16.81 | 16.62 | 16.75 | 4,512,839 | -0.10(-0.57%) |
Sep 15, 2016 | 16.56 | 16.91 | 16.56 | 16.85 | 3,530,821 | +0.33(+1.98%) |
Sep 14, 2016 | 16.69 | 16.80 | 16.48 | 16.52 | 4,358,991 | -0.17(-1.02%) |
Sep 13, 2016 | 16.89 | 16.94 | 16.61 | 16.69 | 7,426,880 | -0.35(-2.05%) |
Sep 12, 2016 | 16.51 | 17.10 | 16.45 | 17.04 | 8,882,332 | +0.41(+2.46%) |
Sep 09, 2016 | 16.95 | 17.12 | 16.60 | 16.63 | 8,363,298 | -0.47(-2.74%) |
Sep 08, 2016 | 17.18 | 17.18 | 17.00 | 17.10 | 4,406,124 | -0.11(-0.65%) |
Sep 07, 2016 | 16.85 | 17.24 | 16.74 | 17.21 | 7,653,396 | +0.31(+1.85%) |
Sep 06, 2016 | 17.10 | 17.10 | 16.81 | 16.90 | 4,874,345 | -0.20(-1.17%) |
Sep 02, 2016 | 17.19 | 17.10 | 17.10 | 17.10 | 4,463,558 | +0.03(+0.17%) |
Sep 01, 2016 | 17.22 | 17.35 | 17.01 | 17.07 | 3,442,915 | -0.13(-0.73%) |
Aug 31, 2016 | 17.20 | 17.29 | 17.12 | 17.20 | 4,643,842 | -0.03(-0.17%) |
Aug 30, 2016 | 16.98 | 17.28 | 16.95 | 17.23 | 5,248,322 | +0.33(+1.93%) |
Aug 29, 2016 | 16.83 | 17.00 | 16.81 | 16.90 | 2,144,858 | +0.12(+0.70%) |
Aug 26, 2016 | 16.86 | 16.97 | 16.69 | 16.78 | 2,621,752 | -0.04(-0.22%) |
Aug 25, 2016 | 16.98 | 17.10 | 16.78 | 16.82 | 4,401,035 | -0.18(-1.04%) |
Aug 24, 2016 | 17.20 | 17.22 | 16.86 | 17.00 | 4,236,426 | -0.13(-0.78%) |
Aug 23, 2016 | 17.17 | 17.22 | 17.06 | 17.13 | 2,975,509 | +0.03(+0.17%) |
Aug 22, 2016 | 17.05 | 17.14 | 16.99 | 17.10 | 2,500,683 | +0.00(+0.00%) |
Aug 19, 2016 | 17.00 | 17.14 | 16.93 | 17.10 | 2,750,144 | +0.07(+0.39%) |
Aug 18, 2016 | 17.03 | 17.18 | 16.97 | 17.03 | 4,154,558 | -0.01(-0.09%) |
Aug 17, 2016 | 17.20 | 17.23 | 16.98 | 17.05 | 4,722,782 | -0.12(-0.69%) |
Aug 16, 2016 | 17.22 | 17.26 | 17.09 | 17.17 | 4,015,950 | -0.14(-0.81%) |
Aug 15, 2016 | 17.18 | 17.43 | 17.18 | 17.31 | 5,252,992 | +0.18(+1.03%) |
Aug 12, 2016 | 16.97 | 17.17 | 16.94 | 17.13 | 4,392,193 | +0.13(+0.74%) |
Aug 11, 2016 | 16.87 | 17.05 | 16.87 | 17.00 | 3,317,773 | +0.21(+1.23%) |
Aug 10, 2016 | 16.75 | 16.88 | 16.69 | 16.80 | 2,602,451 | +0.08(+0.49%) |
Aug 09, 2016 | 16.83 | 16.89 | 16.71 | 16.72 | 4,595,207 | -0.12(-0.70%) |
Aug 08, 2016 | 17.01 | 17.11 | 16.77 | 16.83 | 4,457,375 | -0.23(-1.34%) |
Aug 05, 2016 | 16.89 | 17.17 | 16.86 | 17.06 | 4,395,748 | +0.24(+1.45%) |
Aug 04, 2016 | 16.67 | 16.88 | 16.61 | 16.82 | 5,182,664 | +0.13(+0.80%) |
Aug 03, 2016 | 16.66 | 16.76 | 16.57 | 16.69 | 5,656,643 | +0.00(+0.00%) |
Aug 02, 2016 | 17.08 | 17.08 | 16.61 | 16.69 | 7,105,360 | -0.35(-2.08%) |
Aug 01, 2016 | 17.06 | 17.12 | 16.90 | 17.04 | 5,619,476 | +0.01(+0.09%) |
Jul 29, 2016 | 16.97 | 17.06 | 16.82 | 17.03 | 4,944,042 | +0.01(+0.04%) |
Jul 28, 2016 | 17.03 | 17.13 | 16.90 | 17.02 | 4,941,924 | -0.03(-0.17%) |
Jul 27, 2016 | 17.28 | 17.28 | 16.96 | 17.05 | 6,031,508 | -0.15(-0.86%) |
Jul 26, 2016 | 17.02 | 17.21 | 16.97 | 17.20 | 6,977,792 | +0.18(+1.04%) |
Jul 25, 2016 | 17.10 | 17.15 | 16.92 | 17.02 | 5,008,236 | -0.06(-0.35%) |
Jul 22, 2016 | 16.85 | 17.27 | 16.79 | 17.08 | 11,524,652 | +0.24(+1.40%) |
Jul 21, 2016 | 16.71 | 17.31 | 16.49 | 16.84 | 29,173,210 | -1.05(-5.86%) |
Jul 20, 2016 | 17.63 | 17.95 | 17.53 | 17.89 | 6,132,505 | +0.28(+1.59%) |
Jul 19, 2016 | 17.57 | 17.68 | 17.50 | 17.61 | 4,565,393 | +0.00(+0.00%) |
Jul 18, 2016 | 17.54 | 17.79 | 17.53 | 17.61 | 4,485,741 | +0.04(+0.25%) |
Jul 15, 2016 | 17.73 | 17.73 | 17.39 | 17.57 | 6,185,185 | -0.04(-0.25%) |
Jul 14, 2016 | 17.76 | 17.76 | 17.40 | 17.61 | 7,122,401 | -0.23(-1.28%) |
Jul 13, 2016 | 17.93 | 17.97 | 17.79 | 17.84 | 4,935,654 | +0.05(+0.29%) |
Jul 12, 2016 | 17.76 | 17.84 | 17.61 | 17.79 | 6,493,054 | +0.06(+0.33%) |
Jul 11, 2016 | 17.66 | 17.81 | 17.59 | 17.73 | 4,936,701 | +0.21(+1.18%) |
Jul 08, 2016 | 17.30 | 17.54 | 17.20 | 17.52 | 3,998,893 | +0.32(+1.89%) |
Jul 07, 2016 | 17.09 | 17.32 | 17.07 | 17.20 | 5,135,262 | +0.15(+0.87%) |
Jul 06, 2016 | 16.85 | 17.06 | 16.76 | 17.05 | 3,840,453 | +0.09(+0.52%) |
Jul 05, 2016 | 17.06 | 17.10 | 16.83 | 16.96 | 2,769,776 | -0.16(-0.95%) |
Jul 01, 2016 | 17.10 | 17.12 | 17.12 | 17.12 | 4,747,216 | +0.07(+0.39%) |
Jun 30, 2016 | 17.10 | 17.14 | 16.97 | 17.06 | 7,117,258 | +0.08(+0.48%) |
Jun 29, 2016 | 16.61 | 17.01 | 16.58 | 16.97 | 5,093,395 | +0.40(+2.41%) |
Jun 28, 2016 | 16.55 | 16.58 | 16.38 | 16.58 | 8,078,273 | +0.14(+0.85%) |
Jun 27, 2016 | 17.25 | 17.25 | 16.39 | 16.44 | 12,176,735 | -0.95(-5.48%) |
Jun 24, 2016 | 17.57 | 17.62 | 17.23 | 17.39 | 10,965,724 | -0.78(-4.27%) |
Jun 23, 2016 | 18.30 | 18.33 | 18.05 | 18.16 | 5,946,015 | +0.05(+0.29%) |
Jun 22, 2016 | 17.88 | 18.15 | 17.84 | 18.11 | 8,782,591 | +0.26(+1.45%) |
Jun 21, 2016 | 17.76 | 17.88 | 17.64 | 17.85 | 6,010,630 | +0.09(+0.50%) |
Jun 20, 2016 | 17.62 | 17.80 | 17.52 | 17.76 | 4,650,778 | +0.38(+2.17%) |
Jun 17, 2016 | 17.54 | 17.55 | 17.34 | 17.39 | 3,841,839 | -0.16(-0.88%) |
Jun 16, 2016 | 17.41 | 17.56 | 17.26 | 17.54 | 3,956,266 | +0.09(+0.51%) |
Jun 15, 2016 | 17.43 | 17.51 | 17.36 | 17.45 | 4,090,453 | +0.03(+0.17%) |
Jun 14, 2016 | 17.48 | 17.55 | 17.32 | 17.43 | 4,171,617 | -0.08(-0.46%) |
Jun 13, 2016 | 17.63 | 17.81 | 17.51 | 17.51 | 4,007,409 | -0.23(-1.29%) |
Jun 10, 2016 | 17.74 | 17.93 | 17.65 | 17.74 | 4,980,099 | -0.13(-0.70%) |
Jun 09, 2016 | 17.82 | 17.96 | 17.77 | 17.86 | 5,297,852 | -0.04(-0.21%) |
Jun 08, 2016 | 17.72 | 17.95 | 17.64 | 17.90 | 6,854,355 | +0.21(+1.17%) |
Jun 07, 2016 | 17.50 | 17.78 | 17.40 | 17.69 | 8,918,160 | +0.18(+1.01%) |
Jun 06, 2016 | 17.36 | 17.52 | 17.27 | 17.51 | 5,300,682 | +0.16(+0.89%) |
Jun 03, 2016 | 17.65 | 17.68 | 17.31 | 17.36 | 5,525,637 | -0.34(-1.92%) |
Jun 02, 2016 | 17.55 | 17.73 | 17.53 | 17.70 | 4,471,208 | +0.11(+0.63%) |
Jun 01, 2016 | 17.65 | 17.62 | 17.43 | 17.59 | 3,890,783 | -0.06(-0.33%) |
May 31, 2016 | 17.51 | 17.68 | 17.42 | 17.65 | 5,841,093 | +0.14(+0.80%) |
May 27, 2016 | 17.32 | 17.51 | 17.51 | 17.51 | 5,141,881 | +0.27(+1.58%) |
May 26, 2016 | 17.27 | 17.31 | 17.22 | 17.23 | 3,756,795 | -0.04(-0.21%) |
May 25, 2016 | 17.45 | 17.49 | 17.18 | 17.27 | 7,525,150 | -0.10(-0.59%) |
May 24, 2016 | 17.20 | 17.43 | 17.20 | 17.37 | 5,316,293 | +0.22(+1.28%) |
May 23, 2016 | 17.35 | 17.44 | 17.14 | 17.15 | 4,753,562 | -0.19(-1.10%) |
May 20, 2016 | 17.39 | 17.49 | 17.30 | 17.34 | 3,388,406 | +0.03(+0.17%) |
May 19, 2016 | 17.17 | 17.34 | 17.04 | 17.31 | 7,838,026 | +0.09(+0.51%) |
May 18, 2016 | 17.29 | 17.34 | 17.11 | 17.23 | 8,246,587 | -0.11(-0.64%) |
May 17, 2016 | 17.47 | 17.55 | 17.29 | 17.34 | 5,045,467 | -0.15(-0.84%) |
May 16, 2016 | 17.44 | 17.57 | 17.43 | 17.48 | 4,650,073 | +0.02(+0.13%) |
May 13, 2016 | 17.49 | 17.62 | 17.45 | 17.46 | 7,936,897 | -0.04(-0.25%) |
May 12, 2016 | 17.46 | 17.51 | 17.31 | 17.50 | 5,472,651 | +0.08(+0.46%) |
May 11, 2016 | 17.37 | 17.51 | 17.34 | 17.42 | 7,178,418 | -0.06(-0.34%) |
May 10, 2016 | 17.31 | 17.50 | 17.26 | 17.48 | 3,737,920 | +0.20(+1.15%) |
May 09, 2016 | 17.27 | 17.39 | 17.18 | 17.28 | 4,511,871 | -0.01(-0.08%) |
May 06, 2016 | 17.06 | 17.35 | 16.99 | 17.30 | 6,200,568 | +0.19(+1.12%) |
May 05, 2016 | 17.10 | 17.19 | 17.04 | 17.11 | 5,192,026 | +0.01(+0.04%) |
May 04, 2016 | 16.98 | 17.19 | 16.98 | 17.10 | 6,871,919 | +0.00(+0.00%) |
May 03, 2016 | 16.98 | 17.11 | 16.91 | 17.10 | 6,244,599 | -0.02(-0.13%) |