Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 19.94 | 20.10 | 19.35 | 19.36 | 6,599,118 | -0.25(-1.30%) |
Apr 27, 2017 | 20.01 | 20.51 | 18.11 | 19.61 | 17,498,754 | -0.96(-4.65%) |
Apr 26, 2017 | 20.05 | 20.79 | 20.01 | 20.57 | 9,439,360 | +0.35(+1.73%) |
Apr 25, 2017 | 20.03 | 20.23 | 19.75 | 20.22 | 4,450,717 | +0.25(+1.25%) |
Apr 24, 2017 | 20.26 | 20.34 | 19.94 | 19.97 | 3,365,834 | -0.14(-0.71%) |
Apr 21, 2017 | 19.99 | 20.21 | 19.43 | 20.11 | 6,904,157 | +0.04(+0.18%) |
Apr 20, 2017 | 20.39 | 20.43 | 19.99 | 20.08 | 3,567,958 | -0.24(-1.19%) |
Apr 19, 2017 | 20.92 | 21.07 | 20.25 | 20.32 | 3,568,387 | -0.60(-2.86%) |
Apr 18, 2017 | 21.01 | 21.48 | 20.83 | 20.92 | 4,326,863 | -0.24(-1.14%) |
Apr 17, 2017 | 21.32 | 21.43 | 20.93 | 21.16 | 3,187,336 | -0.13(-0.59%) |
Apr 13, 2017 | 22.24 | 22.27 | 21.26 | 21.28 | 5,028,204 | -1.03(-4.61%) |
Apr 12, 2017 | 22.83 | 23.03 | 22.21 | 22.31 | 3,505,025 | -0.59(-2.58%) |
Apr 11, 2017 | 22.74 | 23.00 | 22.32 | 22.90 | 2,841,343 | +0.06(+0.27%) |
Apr 10, 2017 | 22.43 | 22.87 | 22.30 | 22.84 | 2,757,227 | +0.63(+2.82%) |
Apr 07, 2017 | 22.58 | 22.74 | 22.15 | 22.21 | 2,752,672 | -0.40(-1.78%) |
Apr 06, 2017 | 22.08 | 22.65 | 22.07 | 22.62 | 3,759,113 | +0.56(+2.55%) |
Apr 05, 2017 | 22.36 | 22.94 | 22.01 | 22.05 | 7,453,576 | +0.28(+1.27%) |
Apr 04, 2017 | 21.63 | 22.03 | 21.43 | 21.77 | 4,133,380 | +0.17(+0.79%) |
Apr 03, 2017 | 21.81 | 22.04 | 21.44 | 21.61 | 3,857,511 | -0.10(-0.45%) |
Mar 31, 2017 | 21.69 | 21.87 | 21.52 | 21.70 | 3,880,483 | -0.02(-0.08%) |
Mar 30, 2017 | 21.59 | 21.93 | 21.35 | 21.72 | 4,229,876 | +0.34(+1.59%) |
Mar 29, 2017 | 20.91 | 21.45 | 20.80 | 21.38 | 3,862,780 | +0.41(+1.96%) |
Mar 28, 2017 | 20.66 | 21.24 | 20.60 | 20.97 | 6,287,477 | +0.35(+1.69%) |
Mar 27, 2017 | 20.84 | 21.08 | 20.42 | 20.62 | 6,586,002 | -0.83(-3.88%) |
Mar 24, 2017 | 21.94 | 22.20 | 21.39 | 21.45 | 4,137,707 | -0.45(-2.04%) |
Mar 23, 2017 | 21.88 | 22.09 | 21.39 | 21.90 | 4,205,555 | -0.07(-0.33%) |
Mar 22, 2017 | 22.07 | 22.30 | 21.79 | 21.97 | 5,095,151 | -0.30(-1.36%) |
Mar 21, 2017 | 22.74 | 22.75 | 22.06 | 22.28 | 3,294,752 | -0.41(-1.81%) |
Mar 20, 2017 | 22.80 | 22.88 | 22.37 | 22.69 | 2,909,628 | -0.28(-1.21%) |
Mar 17, 2017 | 23.25 | 23.51 | 22.85 | 22.96 | 4,135,542 | -0.30(-1.27%) |
Mar 16, 2017 | 23.50 | 23.62 | 22.99 | 23.26 | 2,600,761 | -0.18(-0.76%) |
Mar 15, 2017 | 23.00 | 23.59 | 22.75 | 23.44 | 5,631,524 | +1.07(+4.80%) |
Mar 14, 2017 | 22.54 | 22.54 | 21.47 | 22.37 | 4,584,864 | -0.47(-2.08%) |
Mar 13, 2017 | 22.60 | 22.93 | 22.51 | 22.84 | 2,729,292 | +0.27(+1.19%) |
Mar 10, 2017 | 22.64 | 22.85 | 22.31 | 22.57 | 3,035,597 | +0.04(+0.20%) |
Mar 09, 2017 | 22.38 | 22.70 | 21.89 | 22.53 | 5,902,277 | -0.21(-0.94%) |
Mar 08, 2017 | 23.82 | 23.90 | 22.64 | 22.74 | 7,707,846 | -1.23(-5.15%) |
Mar 07, 2017 | 24.83 | 24.97 | 23.97 | 23.97 | 2,863,876 | -0.77(-3.11%) |
Mar 06, 2017 | 24.73 | 24.82 | 24.19 | 24.74 | 3,086,342 | -0.12(-0.47%) |
Mar 03, 2017 | 24.74 | 25.34 | 24.74 | 24.86 | 2,397,416 | +0.15(+0.61%) |
Mar 02, 2017 | 25.12 | 25.40 | 24.69 | 24.71 | 2,459,563 | -0.65(-2.57%) |
Mar 01, 2017 | 25.14 | 25.67 | 25.00 | 25.36 | 3,565,075 | +0.68(+2.75%) |
Feb 28, 2017 | 24.72 | 25.03 | 24.72 | 24.68 | 4,394,420 | -0.25(-1.00%) |
Feb 27, 2017 | 24.37 | 25.19 | 24.10 | 24.93 | 4,822,139 | +1.08(+4.53%) |
Feb 24, 2017 | 24.32 | 24.47 | 23.68 | 23.85 | 3,723,029 | -0.79(-3.19%) |
Feb 23, 2017 | 24.59 | 24.84 | 24.26 | 24.64 | 4,761,188 | +0.46(+1.88%) |
Feb 22, 2017 | 24.59 | 24.69 | 24.13 | 24.18 | 2,821,179 | -0.54(-2.17%) |
Feb 21, 2017 | 24.81 | 25.07 | 24.65 | 24.72 | 3,319,140 | +0.21(+0.84%) |
Feb 17, 2017 | 24.51 | 24.51 | 24.51 | 0 | -0.29(-1.19%) | |
Feb 16, 2017 | 25.51 | 25.66 | 24.69 | 24.81 | 3,073,344 | -0.71(-2.77%) |
Feb 15, 2017 | 26.25 | 26.33 | 25.42 | 25.51 | 3,531,354 | -0.82(-3.12%) |
Feb 14, 2017 | 25.84 | 26.59 | 25.77 | 26.33 | 7,418,260 | +0.76(+2.97%) |
Feb 13, 2017 | 24.92 | 25.66 | 24.82 | 25.57 | 3,989,205 | +0.65(+2.62%) |
Feb 10, 2017 | 25.74 | 26.10 | 24.89 | 24.92 | 4,066,592 | +0.04(+0.18%) |
Feb 09, 2017 | 24.45 | 25.59 | 23.92 | 24.88 | 5,909,398 | +0.49(+2.02%) |
Feb 08, 2017 | 23.98 | 24.46 | 23.05 | 24.39 | 8,669,489 | +0.20(+0.81%) |
Feb 07, 2017 | 24.77 | 24.78 | 24.16 | 24.19 | 3,866,342 | -0.69(-2.77%) |
Feb 06, 2017 | 25.33 | 25.42 | 24.75 | 24.88 | 3,372,319 | -0.38(-1.52%) |
Feb 03, 2017 | 24.92 | 25.51 | 24.88 | 25.26 | 3,814,916 | +0.46(+1.87%) |
Feb 02, 2017 | 25.57 | 25.57 | 24.57 | 24.80 | 3,952,822 | -0.62(-2.43%) |
Feb 01, 2017 | 25.31 | 25.63 | 24.87 | 25.41 | 4,825,436 | +0.36(+1.43%) |
Jan 31, 2017 | 24.39 | 25.10 | 24.20 | 25.06 | 4,630,361 | +0.57(+2.34%) |
Jan 30, 2017 | 25.07 | 25.24 | 24.03 | 24.48 | 4,531,198 | -0.82(-3.25%) |
Jan 27, 2017 | 25.08 | 25.40 | 24.82 | 25.31 | 3,677,014 | +0.04(+0.14%) |
Jan 26, 2017 | 25.65 | 25.73 | 24.96 | 25.27 | 5,675,604 | -0.22(-0.88%) |
Jan 25, 2017 | 24.54 | 25.83 | 24.54 | 25.49 | 27,246,078 | +1.37(+5.67%) |
Jan 24, 2017 | 23.87 | 24.27 | 23.68 | 24.13 | 6,110,787 | +0.52(+2.20%) |
Jan 23, 2017 | 24.37 | 24.53 | 23.42 | 23.61 | 3,053,189 | -1.04(-4.21%) |
Jan 20, 2017 | 24.78 | 25.15 | 24.54 | 24.65 | 2,303,775 | +0.07(+0.29%) |
Jan 19, 2017 | 24.43 | 24.91 | 24.43 | 24.57 | 2,105,419 | -0.01(-0.04%) |
Jan 18, 2017 | 24.74 | 25.04 | 24.45 | 24.58 | 3,153,507 | -0.37(-1.47%) |
Jan 17, 2017 | 24.79 | 25.06 | 24.55 | 24.95 | 1,858,856 | +0.35(+1.42%) |
Jan 13, 2017 | 24.60 | 24.60 | 24.60 | 0 | -0.71(-2.79%) | |
Jan 12, 2017 | 25.34 | 25.67 | 25.04 | 25.31 | 3,769,695 | +0.09(+0.35%) |
Jan 11, 2017 | 25.41 | 25.81 | 25.14 | 25.22 | 4,218,901 | -0.04(-0.14%) |
Jan 10, 2017 | 25.21 | 25.48 | 24.93 | 25.25 | 3,999,889 | +0.16(+0.64%) |
Jan 09, 2017 | 25.41 | 25.45 | 24.91 | 25.09 | 2,967,699 | -0.56(-2.19%) |
Jan 06, 2017 | 25.73 | 25.93 | 25.32 | 25.66 | 3,528,977 | +0.00(+0.00%) |
Jan 05, 2017 | 25.42 | 25.86 | 25.23 | 25.66 | 3,624,099 | +0.29(+1.16%) |
Jan 04, 2017 | 24.99 | 25.70 | 24.76 | 25.36 | 6,494,214 | +0.60(+2.42%) |
Jan 03, 2017 | 24.41 | 25.15 | 24.26 | 24.76 | 4,164,804 | +0.71(+2.93%) |
Dec 30, 2016 | 24.06 | 24.06 | 24.06 | 0 | -0.05(-0.22%) | |
Dec 29, 2016 | 23.89 | 24.14 | 23.77 | 24.11 | 1,814,460 | +0.21(+0.86%) |
Dec 28, 2016 | 24.37 | 24.62 | 23.78 | 23.90 | 1,170,081 | -0.30(-1.26%) |
Dec 27, 2016 | 24.06 | 24.38 | 23.90 | 24.21 | 2,552,821 | +0.36(+1.50%) |
Dec 23, 2016 | 23.85 | 23.85 | 23.85 | 0 | -0.17(-0.71%) | |
Dec 22, 2016 | 24.13 | 24.28 | 23.90 | 24.02 | 2,069,150 | -0.03(-0.11%) |
Dec 21, 2016 | 24.44 | 24.44 | 23.81 | 24.05 | 4,362,126 | -0.08(-0.33%) |
Dec 20, 2016 | 24.15 | 24.40 | 23.97 | 24.13 | 2,840,016 | +0.16(+0.67%) |
Dec 19, 2016 | 23.94 | 24.18 | 23.68 | 23.97 | 3,600,866 | +0.04(+0.15%) |
Dec 16, 2016 | 23.77 | 24.20 | 23.58 | 23.93 | 7,007,849 | +0.04(+0.19%) |
Dec 15, 2016 | 24.04 | 24.08 | 23.37 | 23.89 | 3,846,951 | +0.19(+0.79%) |
Dec 14, 2016 | 23.78 | 24.16 | 23.48 | 23.70 | 6,295,935 | -0.16(-0.67%) |
Dec 13, 2016 | 24.18 | 24.99 | 23.26 | 23.86 | 16,813,356 | -1.76(-6.87%) |
Dec 12, 2016 | 25.81 | 26.41 | 25.25 | 25.62 | 4,332,789 | +0.45(+1.77%) |
Dec 09, 2016 | 26.06 | 26.17 | 25.12 | 25.17 | 2,474,033 | -0.59(-2.27%) |
Dec 08, 2016 | 25.71 | 26.17 | 25.58 | 25.76 | 3,158,608 | +0.20(+0.79%) |
Dec 07, 2016 | 25.74 | 25.99 | 25.05 | 25.56 | 2,935,853 | +0.01(+0.03%) |
Dec 06, 2016 | 24.77 | 25.62 | 24.69 | 25.55 | 4,366,132 | -0.15(-0.59%) |
Dec 05, 2016 | 25.21 | 26.24 | 25.19 | 25.70 | 4,679,345 | +0.62(+2.46%) |
Dec 02, 2016 | 24.71 | 25.46 | 24.58 | 25.08 | 4,149,325 | +0.35(+1.41%) |
Dec 01, 2016 | 24.54 | 25.42 | 24.08 | 24.74 | 6,852,908 | +0.92(+3.86%) |
Nov 30, 2016 | 22.00 | 24.41 | 21.80 | 23.82 | 8,290,682 | +3.31(+16.16%) |
Nov 29, 2016 | 20.69 | 20.97 | 20.14 | 20.50 | 5,226,496 | -0.67(-3.16%) |
Nov 28, 2016 | 21.67 | 21.90 | 21.15 | 21.17 | 3,540,306 | -0.43(-1.98%) |
Nov 25, 2016 | 22.02 | 22.07 | 21.41 | 21.60 | 1,093,672 | -0.50(-2.26%) |
Nov 23, 2016 | 22.10 | 22.10 | 22.10 | 0 | +0.25(+1.14%) | |
Nov 22, 2016 | 22.17 | 22.18 | 21.68 | 21.85 | 2,740,554 | -0.24(-1.09%) |
Nov 21, 2016 | 21.97 | 22.31 | 21.79 | 22.09 | 3,138,212 | +0.56(+2.61%) |
Nov 18, 2016 | 21.47 | 21.68 | 21.39 | 21.53 | 2,468,553 | +0.22(+1.05%) |
Nov 17, 2016 | 21.29 | 21.69 | 21.19 | 21.31 | 2,766,767 | +0.18(+0.85%) |
Nov 16, 2016 | 20.90 | 21.36 | 20.69 | 21.13 | 3,133,298 | +0.05(+0.25%) |
Nov 15, 2016 | 20.42 | 21.81 | 20.34 | 21.07 | 4,801,991 | +0.93(+4.61%) |
Nov 14, 2016 | 19.67 | 20.15 | 19.43 | 20.15 | 3,175,482 | +0.50(+2.55%) |
Nov 11, 2016 | 19.72 | 19.90 | 18.98 | 19.65 | 3,033,856 | -0.35(-1.74%) |
Nov 10, 2016 | 19.93 | 20.14 | 19.55 | 19.99 | 3,528,953 | +0.00(+0.00%) |
Nov 09, 2016 | 19.28 | 20.20 | 19.18 | 19.99 | 3,563,516 | +0.63(+3.23%) |
Nov 08, 2016 | 19.17 | 19.58 | 19.14 | 19.37 | 2,613,400 | +0.02(+0.09%) |
Nov 07, 2016 | 19.52 | 19.57 | 19.14 | 19.35 | 2,611,670 | +0.24(+1.26%) |
Nov 04, 2016 | 19.00 | 19.23 | 18.57 | 19.11 | 3,411,157 | -0.04(-0.23%) |
Nov 03, 2016 | 19.12 | 19.45 | 18.97 | 19.15 | 3,175,423 | +0.05(+0.28%) |
Nov 02, 2016 | 19.47 | 19.55 | 18.91 | 19.10 | 4,768,270 | -0.66(-3.34%) |
Nov 01, 2016 | 20.32 | 20.54 | 19.33 | 19.76 | 5,077,309 | -0.31(-1.56%) |
Oct 31, 2016 | 20.17 | 20.34 | 19.99 | 20.07 | 2,794,548 | -0.15(-0.75%) |
Oct 28, 2016 | 20.88 | 21.05 | 20.15 | 20.23 | 3,177,789 | -0.61(-2.91%) |
Oct 27, 2016 | 20.45 | 21.41 | 19.82 | 20.83 | 6,813,581 | -0.04(-0.17%) |
Oct 26, 2016 | 20.61 | 21.24 | 20.33 | 20.87 | 5,498,986 | +0.00(+0.00%) |
Oct 25, 2016 | 21.51 | 21.74 | 20.83 | 20.87 | 2,832,579 | -0.71(-3.27%) |
Oct 24, 2016 | 21.75 | 21.81 | 21.11 | 21.57 | 3,045,090 | -0.21(-0.98%) |
Oct 21, 2016 | 21.39 | 21.86 | 21.21 | 21.79 | 2,974,079 | +0.27(+1.24%) |
Oct 20, 2016 | 21.74 | 21.76 | 21.24 | 21.52 | 4,495,985 | -0.44(-1.99%) |
Oct 19, 2016 | 21.78 | 22.29 | 21.59 | 21.96 | 3,283,724 | +0.36(+1.65%) |
Oct 18, 2016 | 21.60 | 21.86 | 21.31 | 21.60 | 4,588,847 | +0.41(+1.94%) |
Oct 17, 2016 | 21.46 | 21.68 | 20.98 | 21.19 | 2,498,796 | -0.32(-1.49%) |
Oct 14, 2016 | 22.12 | 22.33 | 21.48 | 21.51 | 2,931,088 | -0.42(-1.91%) |
Oct 13, 2016 | 21.48 | 22.00 | 21.28 | 21.93 | 3,103,262 | +0.31(+1.45%) |
Oct 12, 2016 | 21.58 | 21.88 | 21.43 | 21.62 | 3,996,987 | -0.11(-0.49%) |
Oct 11, 2016 | 21.39 | 21.75 | 21.10 | 21.73 | 5,182,552 | +0.25(+1.16%) |
Oct 10, 2016 | 20.88 | 21.57 | 20.79 | 21.48 | 4,246,386 | +0.92(+4.47%) |
Oct 07, 2016 | 20.58 | 20.79 | 20.28 | 20.56 | 3,282,732 | +0.01(+0.04%) |
Oct 06, 2016 | 20.28 | 20.69 | 20.23 | 20.55 | 3,532,106 | +0.38(+1.86%) |
Oct 05, 2016 | 19.78 | 20.39 | 19.61 | 20.17 | 4,685,250 | +0.85(+4.39%) |
Oct 04, 2016 | 19.76 | 19.84 | 19.24 | 19.32 | 2,446,943 | -0.40(-2.04%) |
Oct 03, 2016 | 20.04 | 20.06 | 19.51 | 19.73 | 3,959,745 | -0.25(-1.25%) |
Sep 30, 2016 | 19.64 | 20.23 | 19.41 | 19.98 | 6,700,095 | +0.54(+2.76%) |
Sep 29, 2016 | 18.31 | 19.73 | 17.88 | 19.44 | 6,123,655 | +1.23(+6.77%) |
Sep 28, 2016 | 16.90 | 18.26 | 16.76 | 18.21 | 5,644,936 | +1.40(+8.34%) |
Sep 27, 2016 | 16.80 | 16.87 | 16.56 | 16.81 | 2,711,513 | -0.18(-1.05%) |
Sep 26, 2016 | 16.79 | 17.20 | 16.73 | 16.98 | 3,092,006 | +0.20(+1.17%) |
Sep 23, 2016 | 17.35 | 17.64 | 16.76 | 16.79 | 2,654,186 | -0.65(-3.74%) |
Sep 22, 2016 | 17.82 | 18.01 | 17.43 | 17.44 | 3,003,066 | -0.02(-0.10%) |
Sep 21, 2016 | 17.00 | 17.49 | 16.84 | 17.46 | 3,006,049 | +0.69(+4.10%) |
Sep 20, 2016 | 17.12 | 17.20 | 16.47 | 16.77 | 4,789,307 | -0.43(-2.49%) |
Sep 19, 2016 | 17.10 | 17.40 | 16.96 | 17.20 | 3,659,271 | +0.27(+1.58%) |
Sep 16, 2016 | 16.71 | 17.03 | 16.65 | 16.93 | 4,672,562 | -0.06(-0.37%) |
Sep 15, 2016 | 16.78 | 17.19 | 16.46 | 16.99 | 3,629,521 | +0.54(+3.31%) |
Sep 14, 2016 | 16.67 | 16.95 | 16.36 | 16.45 | 5,387,044 | -0.02(-0.11%) |
Sep 13, 2016 | 16.79 | 16.79 | 16.18 | 16.47 | 5,482,194 | -0.60(-3.51%) |
Sep 12, 2016 | 16.81 | 17.21 | 16.73 | 17.06 | 3,911,072 | -0.04(-0.26%) |
Sep 09, 2016 | 18.20 | 18.32 | 17.10 | 17.11 | 4,665,413 | -1.33(-7.22%) |
Sep 08, 2016 | 18.50 | 18.59 | 17.83 | 18.44 | 4,372,136 | +0.12(+0.68%) |
Sep 07, 2016 | 18.49 | 18.67 | 18.23 | 18.32 | 3,685,967 | -0.05(-0.29%) |
Sep 06, 2016 | 17.74 | 18.41 | 17.63 | 18.37 | 2,741,843 | +0.76(+4.31%) |
Sep 02, 2016 | 17.63 | 17.61 | 17.61 | 17.61 | 3,162,835 | +0.22(+1.28%) |
Sep 01, 2016 | 17.32 | 17.39 | 16.98 | 17.39 | 3,076,736 | +0.00(+0.00%) |
Aug 31, 2016 | 17.70 | 17.93 | 17.32 | 17.39 | 4,179,272 | -0.43(-2.40%) |
Aug 30, 2016 | 18.39 | 18.64 | 17.74 | 17.81 | 2,601,270 | -0.45(-2.44%) |
Aug 29, 2016 | 18.26 | 18.53 | 18.15 | 18.26 | 2,449,932 | -0.08(-0.44%) |
Aug 26, 2016 | 18.61 | 18.80 | 18.09 | 18.34 | 3,899,186 | -0.17(-0.92%) |
Aug 25, 2016 | 18.55 | 18.80 | 18.36 | 18.51 | 2,772,616 | -0.05(-0.29%) |
Aug 24, 2016 | 18.46 | 18.76 | 18.39 | 18.56 | 3,721,361 | -0.02(-0.10%) |
Aug 23, 2016 | 18.58 | 18.75 | 18.27 | 18.58 | 3,226,127 | +0.14(+0.77%) |
Aug 22, 2016 | 18.67 | 18.67 | 18.24 | 18.44 | 3,659,017 | -0.49(-2.59%) |
Aug 19, 2016 | 18.73 | 18.99 | 18.41 | 18.93 | 3,670,172 | +0.04(+0.24%) |
Aug 18, 2016 | 17.91 | 19.00 | 17.83 | 18.89 | 5,824,345 | +1.08(+6.06%) |
Aug 17, 2016 | 17.99 | 18.31 | 17.63 | 17.81 | 3,392,101 | -0.30(-1.67%) |
Aug 16, 2016 | 18.19 | 18.39 | 17.93 | 18.11 | 3,306,446 | +0.19(+1.05%) |
Aug 15, 2016 | 17.51 | 18.11 | 17.48 | 17.92 | 2,923,963 | +0.58(+3.34%) |
Aug 12, 2016 | 17.58 | 17.68 | 17.14 | 17.34 | 2,566,180 | -0.12(-0.66%) |
Aug 11, 2016 | 17.57 | 17.70 | 17.33 | 17.46 | 3,444,520 | +0.03(+0.15%) |
Aug 10, 2016 | 17.71 | 17.85 | 17.37 | 17.43 | 3,656,712 | -0.30(-1.71%) |
Aug 09, 2016 | 18.23 | 18.28 | 17.48 | 17.73 | 3,868,698 | -0.45(-2.50%) |
Aug 08, 2016 | 17.86 | 18.39 | 17.86 | 18.19 | 2,873,344 | +0.52(+2.93%) |
Aug 05, 2016 | 17.16 | 17.78 | 17.10 | 17.67 | 3,055,423 | +0.44(+2.54%) |
Aug 04, 2016 | 17.24 | 17.57 | 16.89 | 17.23 | 3,001,099 | -0.04(-0.26%) |
Aug 03, 2016 | 16.77 | 17.47 | 16.67 | 17.28 | 3,729,049 | +0.52(+3.09%) |
Aug 02, 2016 | 16.98 | 17.34 | 16.36 | 16.76 | 5,212,182 | +0.01(+0.05%) |
Aug 01, 2016 | 17.12 | 17.18 | 16.45 | 16.75 | 5,062,911 | -0.54(-3.15%) |
Jul 29, 2016 | 16.95 | 17.40 | 15.71 | 17.30 | 4,785,702 | +0.12(+0.68%) |
Jul 28, 2016 | 17.50 | 17.95 | 16.72 | 17.18 | 8,015,721 | -0.34(-1.93%) |
Jul 27, 2016 | 18.14 | 18.35 | 17.38 | 17.52 | 6,119,849 | -0.51(-2.82%) |
Jul 26, 2016 | 17.54 | 18.04 | 17.40 | 18.03 | 4,074,143 | +0.34(+1.92%) |
Jul 25, 2016 | 18.18 | 18.29 | 17.63 | 17.69 | 5,736,757 | -0.68(-3.69%) |
Jul 22, 2016 | 18.08 | 18.39 | 17.83 | 18.37 | 4,260,849 | +0.39(+2.18%) |
Jul 21, 2016 | 18.27 | 18.62 | 17.92 | 17.98 | 5,443,220 | -0.26(-1.42%) |
Jul 20, 2016 | 18.17 | 18.63 | 17.89 | 18.23 | 6,109,387 | -0.15(-0.83%) |
Jul 19, 2016 | 18.74 | 18.85 | 18.04 | 18.39 | 4,283,844 | -0.46(-2.46%) |
Jul 18, 2016 | 18.83 | 18.87 | 18.52 | 18.85 | 3,458,736 | -0.11(-0.56%) |
Jul 15, 2016 | 18.89 | 19.01 | 18.71 | 18.96 | 5,429,300 | +0.16(+0.85%) |
Jul 14, 2016 | 19.00 | 19.30 | 18.80 | 18.80 | 2,833,050 | +0.07(+0.38%) |
Jul 13, 2016 | 19.30 | 19.41 | 18.64 | 18.72 | 4,027,912 | -0.61(-3.14%) |
Jul 12, 2016 | 18.90 | 19.43 | 18.72 | 19.33 | 6,479,373 | +0.87(+4.69%) |
Jul 11, 2016 | 19.15 | 19.29 | 18.34 | 18.47 | 4,719,355 | -0.35(-1.85%) |
Jul 08, 2016 | 18.57 | 19.00 | 18.22 | 18.81 | 3,476,002 | +0.60(+3.28%) |
Jul 07, 2016 | 18.50 | 19.08 | 17.93 | 18.22 | 4,783,174 | -0.13(-0.73%) |
Jul 05, 2016 | 18.98 | 19.14 | 18.16 | 18.35 | 3,104,809 | -1.00(-5.16%) |
Jul 01, 2016 | 19.01 | 19.35 | 19.35 | 19.35 | 3,280,986 | +0.33(+1.74%) |
Jun 30, 2016 | 18.58 | 19.04 | 18.38 | 19.02 | 3,167,097 | +0.45(+2.40%) |
Jun 29, 2016 | 18.36 | 18.89 | 18.02 | 18.57 | 5,140,849 | +0.87(+4.89%) |
Jun 28, 2016 | 17.63 | 17.72 | 17.46 | 17.71 | 3,700,619 | +0.46(+2.69%) |
Jun 27, 2016 | 17.96 | 18.04 | 17.23 | 17.24 | 4,405,872 | -0.96(-5.29%) |
Jun 24, 2016 | 18.28 | 18.77 | 18.11 | 18.21 | 5,715,772 | -1.07(-5.55%) |
Jun 23, 2016 | 19.18 | 19.34 | 19.05 | 19.28 | 2,499,473 | +0.44(+2.32%) |
Jun 22, 2016 | 19.00 | 19.23 | 18.82 | 18.84 | 3,662,888 | +0.02(+0.09%) |
Jun 21, 2016 | 18.39 | 19.05 | 18.20 | 18.82 | 4,202,530 | +0.46(+2.48%) |
Jun 20, 2016 | 19.06 | 19.29 | 18.36 | 18.37 | 4,461,963 | -0.34(-1.81%) |
Jun 17, 2016 | 18.54 | 19.06 | 18.34 | 18.71 | 4,861,654 | +0.36(+1.94%) |
Jun 16, 2016 | 18.52 | 18.58 | 17.73 | 18.35 | 4,457,182 | -0.41(-2.19%) |
Jun 15, 2016 | 18.48 | 19.09 | 18.32 | 18.76 | 3,389,072 | +0.15(+0.81%) |
Jun 14, 2016 | 18.46 | 18.75 | 18.24 | 18.61 | 3,921,928 | +0.04(+0.24%) |
Jun 13, 2016 | 18.48 | 18.91 | 18.42 | 18.56 | 3,320,772 | -0.23(-1.23%) |
Jun 10, 2016 | 19.03 | 19.26 | 18.72 | 18.80 | 3,310,465 | -0.57(-2.95%) |
Jun 09, 2016 | 18.97 | 19.42 | 18.60 | 19.37 | 4,137,234 | +0.13(+0.70%) |
Jun 08, 2016 | 19.36 | 19.73 | 18.88 | 19.23 | 4,805,538 | +0.06(+0.33%) |
Jun 07, 2016 | 18.10 | 19.31 | 18.10 | 19.17 | 6,319,197 | +1.17(+6.49%) |
Jun 06, 2016 | 16.50 | 18.02 | 16.50 | 18.00 | 6,480,697 | +1.72(+10.56%) |
Jun 03, 2016 | 15.99 | 16.31 | 15.92 | 16.28 | 3,442,407 | +0.28(+1.73%) |
Jun 02, 2016 | 16.00 | 16.06 | 15.70 | 16.01 | 3,627,654 | -0.23(-1.43%) |
Jun 01, 2016 | 15.93 | 16.42 | 15.93 | 16.24 | 3,649,502 | -0.35(-2.10%) |
May 31, 2016 | 16.63 | 16.93 | 16.50 | 16.59 | 3,005,144 | +0.01(+0.05%) |
May 27, 2016 | 16.66 | 16.58 | 16.58 | 16.58 | 2,933,136 | -0.10(-0.59%) |
May 26, 2016 | 16.79 | 16.89 | 16.54 | 16.67 | 4,033,374 | +0.10(+0.59%) |
May 25, 2016 | 15.88 | 16.59 | 15.88 | 16.58 | 3,339,320 | +0.89(+5.68%) |
May 24, 2016 | 15.58 | 15.75 | 14.95 | 15.69 | 3,027,513 | +0.26(+1.68%) |
May 23, 2016 | 15.40 | 15.53 | 15.19 | 15.43 | 3,343,455 | -0.12(-0.75%) |
May 20, 2016 | 15.33 | 15.70 | 15.29 | 15.54 | 3,308,946 | +0.24(+1.57%) |
May 19, 2016 | 15.26 | 15.44 | 14.90 | 15.30 | 3,730,188 | -0.17(-1.09%) |
May 18, 2016 | 15.90 | 16.15 | 14.97 | 15.47 | 2,468,561 | -0.53(-3.29%) |
May 17, 2016 | 15.82 | 16.37 | 15.71 | 16.00 | 3,341,710 | +0.22(+1.41%) |
May 16, 2016 | 15.62 | 16.09 | 15.61 | 15.77 | 2,889,114 | +0.35(+2.25%) |
May 13, 2016 | 15.73 | 15.95 | 15.34 | 15.43 | 2,865,067 | -0.38(-2.42%) |
May 12, 2016 | 16.09 | 16.26 | 15.60 | 15.81 | 3,227,787 | -0.11(-0.67%) |
May 11, 2016 | 15.80 | 16.14 | 15.44 | 15.92 | 3,324,499 | +0.09(+0.56%) |
May 10, 2016 | 15.28 | 15.89 | 15.28 | 15.83 | 3,349,215 | +0.63(+4.16%) |
May 09, 2016 | 15.77 | 15.85 | 15.15 | 15.19 | 3,782,131 | -0.72(-4.54%) |
May 06, 2016 | 15.36 | 16.05 | 15.36 | 15.92 | 3,330,869 | +0.37(+2.35%) |
May 05, 2016 | 16.18 | 16.50 | 15.37 | 15.55 | 3,917,833 | -0.10(-0.63%) |
May 04, 2016 | 16.60 | 16.72 | 15.63 | 15.65 | 6,091,148 | -0.92(-5.54%) |
May 03, 2016 | 16.76 | 16.91 | 16.31 | 16.57 | 4,281,138 | -0.57(-3.33%) |