Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 28.29 | 28.78 | 28.21 | 28.32 | 1,958,029 | +0.18(+0.64%) |
Apr 27, 2017 | 28.53 | 28.84 | 27.67 | 28.14 | 2,112,050 | -0.83(-2.87%) |
Apr 26, 2017 | 28.30 | 29.80 | 28.20 | 28.97 | 2,154,054 | +0.13(+0.45%) |
Apr 25, 2017 | 28.61 | 28.89 | 27.68 | 28.84 | 4,869,519 | -0.75(-2.53%) |
Apr 24, 2017 | 29.75 | 30.15 | 29.59 | 29.59 | 1,594,727 | +0.13(+0.44%) |
Apr 21, 2017 | 29.29 | 29.69 | 29.03 | 29.46 | 1,866,533 | +0.37(+1.27%) |
Apr 20, 2017 | 28.94 | 29.23 | 28.71 | 29.09 | 1,809,504 | +0.50(+1.75%) |
Apr 19, 2017 | 29.13 | 29.25 | 28.44 | 28.59 | 2,015,148 | -0.21(-0.73%) |
Apr 18, 2017 | 29.05 | 29.28 | 28.33 | 28.80 | 2,889,664 | -1.00(-3.36%) |
Apr 17, 2017 | 29.65 | 30.00 | 29.43 | 29.80 | 1,455,389 | +0.48(+1.64%) |
Apr 13, 2017 | 29.87 | 29.91 | 29.24 | 29.32 | 2,000,171 | -0.32(-1.08%) |
Apr 12, 2017 | 31.08 | 31.35 | 29.41 | 29.64 | 3,292,875 | -1.85(-5.87%) |
Apr 11, 2017 | 31.99 | 32.02 | 31.03 | 31.49 | 1,841,556 | -0.43(-1.35%) |
Apr 10, 2017 | 31.54 | 32.10 | 31.52 | 31.92 | 1,479,728 | +0.38(+1.20%) |
Apr 07, 2017 | 31.42 | 32.18 | 31.32 | 31.54 | 1,880,769 | -0.44(-1.38%) |
Apr 06, 2017 | 31.70 | 32.15 | 31.36 | 31.98 | 2,476,408 | +0.93(+3.00%) |
Apr 05, 2017 | 31.82 | 32.04 | 31.05 | 31.05 | 3,155,629 | -0.10(-0.32%) |
Apr 04, 2017 | 30.87 | 31.50 | 30.63 | 31.15 | 3,827,128 | +0.47(+1.53%) |
Apr 03, 2017 | 30.20 | 31.05 | 29.97 | 30.68 | 3,242,873 | +1.60(+5.50%) |
Mar 31, 2017 | 29.44 | 29.49 | 29.08 | 29.08 | 1,785,517 | -0.62(-2.09%) |
Mar 30, 2017 | 29.92 | 29.94 | 29.17 | 29.70 | 1,746,839 | +0.16(+0.54%) |
Mar 29, 2017 | 28.76 | 29.99 | 28.60 | 29.54 | 2,317,790 | +0.51(+1.76%) |
Mar 28, 2017 | 29.59 | 29.82 | 28.98 | 29.03 | 1,699,170 | -0.34(-1.16%) |
Mar 27, 2017 | 27.48 | 29.48 | 27.25 | 29.37 | 2,803,067 | +1.12(+3.96%) |
Mar 24, 2017 | 28.01 | 28.43 | 28.00 | 28.25 | 1,571,575 | +0.11(+0.39%) |
Mar 23, 2017 | 28.54 | 28.54 | 27.68 | 28.14 | 1,743,272 | -0.33(-1.16%) |
Mar 22, 2017 | 27.46 | 28.69 | 27.40 | 28.47 | 3,311,917 | +1.17(+4.29%) |
Mar 21, 2017 | 28.73 | 29.30 | 27.27 | 27.30 | 3,008,668 | -1.28(-4.48%) |
Mar 20, 2017 | 28.00 | 28.68 | 28.00 | 28.58 | 1,218,885 | +0.33(+1.17%) |
Mar 17, 2017 | 28.87 | 29.15 | 28.25 | 28.25 | 8,603,627 | -0.59(-2.05%) |
Mar 16, 2017 | 28.94 | 29.51 | 28.82 | 28.84 | 3,139,317 | +0.51(+1.80%) |
Mar 15, 2017 | 27.50 | 28.64 | 27.34 | 28.33 | 2,301,688 | +1.26(+4.65%) |
Mar 14, 2017 | 26.97 | 27.31 | 26.65 | 27.07 | 1,768,973 | -0.45(-1.64%) |
Mar 13, 2017 | 27.19 | 27.98 | 27.05 | 27.52 | 1,698,393 | +0.72(+2.69%) |
Mar 10, 2017 | 26.80 | 26.95 | 26.46 | 26.80 | 1,792,469 | +0.46(+1.75%) |
Mar 09, 2017 | 26.25 | 26.78 | 25.94 | 26.34 | 1,638,061 | -0.20(-0.75%) |
Mar 08, 2017 | 27.01 | 27.13 | 26.36 | 26.54 | 2,031,861 | -0.37(-1.37%) |
Mar 07, 2017 | 26.50 | 26.99 | 26.11 | 26.91 | 2,317,360 | +0.28(+1.05%) |
Mar 06, 2017 | 26.63 | 26.78 | 26.07 | 26.63 | 2,460,478 | -0.67(-2.45%) |
Mar 03, 2017 | 27.49 | 27.49 | 26.67 | 27.30 | 2,023,739 | +0.20(+0.74%) |
Mar 02, 2017 | 27.87 | 28.09 | 27.04 | 27.10 | 2,613,224 | -0.98(-3.49%) |
Mar 01, 2017 | 27.50 | 28.59 | 27.30 | 28.08 | 3,280,654 | +1.53(+5.76%) |
Feb 28, 2017 | 25.99 | 27.12 | 25.99 | 26.55 | 3,143,886 | +0.29(+1.10%) |
Feb 27, 2017 | 27.05 | 27.09 | 25.90 | 26.26 | 4,152,863 | -0.90(-3.31%) |
Feb 24, 2017 | 26.90 | 27.53 | 26.75 | 27.16 | 2,629,639 | -0.13(-0.48%) |
Feb 23, 2017 | 28.41 | 28.85 | 27.26 | 27.29 | 2,746,349 | -1.00(-3.53%) |
Feb 22, 2017 | 28.99 | 29.02 | 28.01 | 28.29 | 2,698,274 | -0.86(-2.95%) |
Feb 21, 2017 | 28.91 | 29.36 | 28.32 | 29.15 | 3,487,458 | +1.17(+4.18%) |
Feb 17, 2017 | 27.98 | 27.98 | 27.98 | 0 | +0.20(+0.72%) | |
Feb 16, 2017 | 29.32 | 29.34 | 27.01 | 27.78 | 6,675,383 | -1.54(-5.25%) |
Feb 15, 2017 | 32.20 | 32.20 | 29.32 | 29.32 | 6,726,567 | -3.35(-10.25%) |
Feb 14, 2017 | 32.99 | 33.17 | 31.98 | 32.67 | 2,464,797 | -0.65(-1.95%) |
Feb 13, 2017 | 33.25 | 34.20 | 33.14 | 33.32 | 2,310,688 | +0.72(+2.21%) |
Feb 10, 2017 | 31.68 | 32.62 | 31.55 | 32.60 | 3,058,072 | +1.79(+5.81%) |
Feb 09, 2017 | 31.00 | 31.11 | 30.48 | 30.81 | 1,656,757 | -0.13(-0.42%) |
Feb 08, 2017 | 31.53 | 31.64 | 30.40 | 30.94 | 1,956,947 | -0.46(-1.46%) |
Feb 07, 2017 | 31.85 | 32.35 | 31.30 | 31.40 | 1,680,403 | -0.34(-1.07%) |
Feb 06, 2017 | 31.70 | 31.94 | 31.32 | 31.74 | 1,691,545 | +0.18(+0.57%) |
Feb 03, 2017 | 32.48 | 32.54 | 31.54 | 31.56 | 2,312,307 | -1.34(-4.07%) |
Feb 02, 2017 | 33.04 | 33.84 | 32.88 | 32.90 | 2,363,319 | -0.21(-0.63%) |
Feb 01, 2017 | 32.25 | 33.18 | 32.08 | 33.11 | 2,248,098 | +1.22(+3.83%) |
Jan 31, 2017 | 32.45 | 32.82 | 31.75 | 31.89 | 2,321,290 | +0.04(+0.13%) |
Jan 30, 2017 | 33.11 | 33.15 | 31.57 | 31.85 | 2,862,869 | -1.27(-3.83%) |
Jan 27, 2017 | 33.20 | 33.57 | 33.05 | 33.12 | 1,209,842 | -0.24(-0.72%) |
Jan 26, 2017 | 34.18 | 34.60 | 33.18 | 33.36 | 1,898,241 | -1.00(-2.91%) |
Jan 25, 2017 | 33.59 | 34.42 | 33.48 | 34.36 | 2,709,936 | +0.18(+0.53%) |
Jan 24, 2017 | 32.52 | 34.44 | 32.34 | 34.18 | 4,197,820 | +2.19(+6.85%) |
Jan 23, 2017 | 31.93 | 32.52 | 31.70 | 31.99 | 2,716,750 | +0.57(+1.81%) |
Jan 20, 2017 | 31.30 | 31.94 | 31.22 | 31.42 | 2,503,080 | +0.10(+0.32%) |
Jan 19, 2017 | 31.17 | 31.66 | 30.96 | 31.32 | 1,579,544 | -0.10(-0.32%) |
Jan 18, 2017 | 30.69 | 31.79 | 30.69 | 31.42 | 2,028,728 | +0.58(+1.88%) |
Jan 17, 2017 | 31.98 | 32.00 | 30.84 | 30.84 | 2,070,184 | -1.34(-4.16%) |
Jan 16, 2017 | 32.45 | 32.58 | 31.87 | 32.18 | 874,635 | -0.27(-0.83%) |
Jan 13, 2017 | 31.58 | 32.71 | 31.10 | 32.45 | 2,537,462 | +0.87(+2.75%) |
Jan 12, 2017 | 32.00 | 32.30 | 31.01 | 31.58 | 3,318,229 | -0.02(-0.06%) |
Jan 11, 2017 | 30.25 | 31.67 | 30.12 | 31.60 | 4,670,609 | +1.97(+6.65%) |
Jan 10, 2017 | 28.63 | 29.75 | 28.48 | 29.63 | 3,487,633 | +2.15(+7.82%) |
Jan 09, 2017 | 27.82 | 28.14 | 27.46 | 27.48 | 1,297,745 | -0.36(-1.29%) |
Jan 06, 2017 | 28.40 | 28.46 | 27.26 | 27.84 | 2,363,211 | -0.74(-2.59%) |
Jan 05, 2017 | 27.29 | 28.71 | 27.22 | 28.58 | 3,185,404 | +1.12(+4.08%) |
Jan 04, 2017 | 27.36 | 27.53 | 26.53 | 27.46 | 2,493,798 | +0.38(+1.40%) |
Jan 03, 2017 | 27.59 | 27.79 | 26.90 | 27.08 | 1,720,544 | +0.21(+0.78%) |
Dec 30, 2016 | 26.87 | 26.87 | 26.87 | 0 | -0.58(-2.11%) | |
Dec 29, 2016 | 28.49 | 28.49 | 27.28 | 27.45 | 1,497,964 | -0.82(-2.90%) |
Dec 28, 2016 | 28.72 | 28.80 | 28.03 | 28.27 | 1,334,996 | +0.51(+1.84%) |
Dec 23, 2016 | 27.76 | 27.76 | 27.76 | 0 | -0.16(-0.57%) | |
Dec 22, 2016 | 28.00 | 28.64 | 27.61 | 27.92 | 1,765,884 | -0.32(-1.13%) |
Dec 21, 2016 | 28.78 | 28.96 | 28.15 | 28.24 | 1,760,162 | -0.55(-1.91%) |
Dec 20, 2016 | 28.02 | 29.24 | 27.85 | 28.79 | 2,434,601 | +1.21(+4.39%) |
Dec 19, 2016 | 27.00 | 27.71 | 26.94 | 27.58 | 3,595,812 | +0.32(+1.17%) |
Dec 16, 2016 | 29.05 | 29.10 | 27.18 | 27.26 | 6,766,450 | -1.65(-5.71%) |
Dec 15, 2016 | 28.04 | 29.49 | 27.74 | 28.91 | 2,718,038 | +0.66(+2.34%) |
Dec 14, 2016 | 28.45 | 29.08 | 28.03 | 28.25 | 3,077,631 | -0.40(-1.40%) |
Dec 13, 2016 | 30.48 | 30.48 | 28.15 | 28.65 | 3,926,214 | -1.49(-4.94%) |
Dec 12, 2016 | 29.93 | 30.62 | 29.62 | 30.14 | 2,893,703 | +0.77(+2.62%) |
Dec 09, 2016 | 30.86 | 30.86 | 29.26 | 29.37 | 5,000,425 | -2.18(-6.91%) |
Dec 08, 2016 | 33.39 | 33.60 | 31.25 | 31.55 | 3,045,338 | -1.65(-4.97%) |
Dec 07, 2016 | 34.15 | 34.15 | 32.90 | 33.20 | 2,264,898 | -0.61(-1.80%) |
Dec 06, 2016 | 34.00 | 34.41 | 33.50 | 33.81 | 1,767,396 | -0.67(-1.94%) |
Dec 05, 2016 | 34.19 | 34.73 | 33.90 | 34.48 | 1,172,972 | +0.82(+2.44%) |
Dec 02, 2016 | 31.95 | 33.85 | 31.79 | 33.66 | 3,002,888 | +1.10(+3.38%) |
Dec 01, 2016 | 33.88 | 34.03 | 32.50 | 32.56 | 3,123,202 | -1.45(-4.26%) |
Nov 30, 2016 | 34.48 | 34.81 | 33.89 | 34.01 | 4,166,913 | +0.18(+0.53%) |
Nov 29, 2016 | 34.00 | 34.37 | 33.47 | 33.83 | 3,404,191 | -0.83(-2.39%) |
Nov 28, 2016 | 34.53 | 35.67 | 34.53 | 34.66 | 3,084,809 | -0.18(-0.52%) |
Nov 25, 2016 | 34.80 | 35.04 | 34.28 | 34.84 | 1,705,559 | -0.18(-0.51%) |
Nov 24, 2016 | 35.00 | 35.51 | 34.97 | 35.02 | 1,401,694 | +0.11(+0.32%) |
Nov 23, 2016 | 34.25 | 35.37 | 33.35 | 34.91 | 4,088,104 | +0.58(+1.69%) |
Nov 22, 2016 | 32.30 | 34.42 | 32.30 | 34.33 | 4,952,800 | +2.33(+7.28%) |
Nov 21, 2016 | 31.48 | 32.00 | 31.48 | 32.00 | 2,994,145 | +1.20(+3.90%) |
Nov 18, 2016 | 31.05 | 31.10 | 30.18 | 30.80 | 2,931,970 | -0.65(-2.07%) |
Nov 17, 2016 | 32.00 | 32.21 | 31.18 | 31.45 | 3,961,622 | +0.01(+0.03%) |
Nov 16, 2016 | 30.75 | 31.50 | 30.66 | 31.44 | 3,834,920 | +0.31(+1.00%) |
Nov 15, 2016 | 30.51 | 31.31 | 29.76 | 31.13 | 3,876,666 | +0.12(+0.39%) |
Nov 14, 2016 | 30.60 | 31.10 | 30.13 | 31.01 | 3,572,353 | +0.47(+1.54%) |
Nov 11, 2016 | 30.47 | 30.67 | 28.45 | 30.54 | 5,445,575 | +0.61(+2.04%) |
Nov 10, 2016 | 30.77 | 29.36 | 29.93 | 4,868,129 | +0.06(+0.20%) | |
Nov 09, 2016 | 30.18 | 30.87 | 29.31 | 29.87 | 4,898,879 | +0.14(+0.47%) |
Nov 08, 2016 | 29.12 | 30.00 | 28.91 | 29.73 | 3,986,928 | +0.75(+2.59%) |
Nov 07, 2016 | 28.96 | 29.28 | 28.83 | 28.98 | 2,920,897 | +0.82(+2.91%) |
Nov 04, 2016 | 28.00 | 28.59 | 27.55 | 28.16 | 2,618,528 | -0.07(-0.25%) |
Nov 03, 2016 | 27.79 | 28.78 | 27.79 | 28.23 | 4,062,125 | +0.60(+2.17%) |
Nov 02, 2016 | 28.84 | 29.03 | 27.60 | 27.63 | 4,035,924 | -1.35(-4.66%) |
Nov 01, 2016 | 29.39 | 29.58 | 28.71 | 28.98 | 4,325,555 | +0.02(+0.07%) |
Oct 31, 2016 | 28.45 | 29.09 | 28.23 | 28.96 | 3,963,968 | +0.75(+2.66%) |
Oct 28, 2016 | 28.07 | 28.59 | 28.05 | 28.21 | 4,244,659 | +0.27(+0.97%) |
Oct 27, 2016 | 28.60 | 28.80 | 26.44 | 27.94 | 6,247,515 | -0.20(-0.71%) |
Oct 26, 2016 | 27.90 | 28.48 | 27.76 | 28.14 | 4,473,145 | -0.01(-0.04%) |
Oct 25, 2016 | 27.85 | 28.91 | 27.54 | 28.15 | 5,830,747 | +0.69(+2.51%) |
Oct 24, 2016 | 27.53 | 27.98 | 26.89 | 27.46 | 3,348,892 | +0.15(+0.55%) |
Oct 21, 2016 | 26.95 | 27.45 | 26.77 | 27.31 | 3,269,852 | +0.42(+1.56%) |
Oct 20, 2016 | 26.35 | 26.90 | 26.26 | 26.89 | 3,578,975 | +0.30(+1.13%) |
Oct 19, 2016 | 27.21 | 27.28 | 26.08 | 26.59 | 6,139,595 | -0.51(-1.88%) |
Oct 18, 2016 | 26.10 | 27.32 | 26.00 | 27.10 | 5,809,996 | +1.54(+6.03%) |
Oct 17, 2016 | 25.25 | 25.92 | 25.16 | 25.56 | 4,830,482 | +0.90(+3.65%) |
Oct 14, 2016 | 24.36 | 24.85 | 24.20 | 24.66 | 4,612,699 | +0.74(+3.09%) |
Oct 13, 2016 | 24.04 | 24.28 | 23.29 | 23.92 | 5,212,161 | -0.82(-3.31%) |
Oct 12, 2016 | 24.32 | 25.02 | 24.23 | 24.74 | 5,485,883 | +0.47(+1.94%) |
Oct 11, 2016 | 24.20 | 24.62 | 23.91 | 24.27 | 4,284,975 | +1.03(+4.43%) |
Oct 07, 2016 | 23.24 | 23.24 | 23.24 | 0 | +0.55(+2.42%) | |
Oct 06, 2016 | 23.22 | 23.72 | 22.42 | 22.69 | 4,281,682 | -0.79(-3.36%) |
Oct 05, 2016 | 23.00 | 23.94 | 22.79 | 23.48 | 5,259,300 | +0.91(+4.03%) |
Oct 04, 2016 | 23.61 | 23.82 | 22.38 | 22.57 | 4,636,223 | -1.00(-4.24%) |
Oct 03, 2016 | 24.00 | 24.00 | 23.27 | 23.57 | 3,026,583 | -0.08(-0.34%) |
Sep 30, 2016 | 24.84 | 24.85 | 23.64 | 23.65 | 4,902,247 | -0.94(-3.82%) |
Sep 29, 2016 | 24.69 | 24.88 | 24.32 | 24.59 | 4,272,864 | -0.14(-0.57%) |
Sep 28, 2016 | 24.49 | 24.89 | 23.91 | 24.73 | 4,324,714 | +0.57(+2.36%) |
Sep 27, 2016 | 24.12 | 24.46 | 23.65 | 24.16 | 3,819,290 | -0.30(-1.23%) |
Sep 26, 2016 | 23.94 | 24.60 | 23.79 | 24.46 | 4,254,197 | +0.51(+2.13%) |
Sep 23, 2016 | 22.65 | 24.11 | 22.57 | 23.95 | 6,804,796 | +1.68(+7.54%) |
Sep 22, 2016 | 24.60 | 24.80 | 22.23 | 22.27 | 6,025,986 | -1.92(-7.94%) |
Sep 21, 2016 | 23.79 | 24.25 | 23.41 | 24.19 | 3,833,178 | +0.58(+2.46%) |
Sep 20, 2016 | 23.80 | 24.10 | 23.48 | 23.61 | 3,451,452 | -0.11(-0.46%) |
Sep 19, 2016 | 24.50 | 24.80 | 23.51 | 23.72 | 5,634,036 | -0.39(-1.62%) |
Sep 16, 2016 | 23.85 | 24.27 | 23.61 | 24.11 | 5,910,742 | +0.13(+0.54%) |
Sep 15, 2016 | 23.21 | 24.30 | 23.00 | 23.98 | 7,799,241 | +1.21(+5.31%) |
Sep 14, 2016 | 21.71 | 22.85 | 21.68 | 22.77 | 7,997,489 | +1.50(+7.05%) |
Sep 13, 2016 | 21.49 | 21.80 | 20.90 | 21.27 | 4,508,826 | -0.48(-2.21%) |
Sep 12, 2016 | 20.50 | 21.91 | 20.42 | 21.75 | 4,878,135 | +0.64(+3.03%) |
Sep 09, 2016 | 21.75 | 21.97 | 20.90 | 21.11 | 3,872,263 | -0.79(-3.61%) |
Sep 08, 2016 | 22.00 | 22.33 | 21.64 | 21.90 | 5,702,493 | -0.17(-0.77%) |
Sep 07, 2016 | 22.51 | 22.75 | 21.76 | 22.07 | 5,075,728 | -0.93(-4.04%) |
Sep 06, 2016 | 22.30 | 23.00 | 22.27 | 23.00 | 5,157,844 | +0.91(+4.12%) |
Sep 02, 2016 | 22.09 | 22.09 | 22.09 | 0 | +0.48(+2.22%) | |
Sep 01, 2016 | 21.46 | 21.83 | 21.13 | 21.61 | 3,341,468 | +0.36(+1.69%) |
Aug 31, 2016 | 21.79 | 21.96 | 21.16 | 21.25 | 4,261,783 | -0.62(-2.83%) |
Aug 30, 2016 | 22.43 | 22.45 | 21.65 | 21.87 | 3,676,497 | -0.54(-2.41%) |
Aug 29, 2016 | 20.66 | 22.50 | 20.66 | 22.41 | 5,152,460 | +1.66(+8.00%) |
Aug 26, 2016 | 21.32 | 21.94 | 20.74 | 20.75 | 4,896,598 | -0.49(-2.31%) |
Aug 25, 2016 | 20.20 | 21.24 | 20.14 | 21.24 | 3,751,801 | +0.88(+4.32%) |
Aug 24, 2016 | 20.88 | 21.01 | 20.26 | 20.36 | 3,241,142 | -0.58(-2.77%) |
Aug 23, 2016 | 20.94 | 21.14 | 20.78 | 20.94 | 3,503,838 | +0.19(+0.92%) |
Aug 22, 2016 | 19.80 | 20.82 | 19.46 | 20.75 | 3,096,439 | +0.43(+2.12%) |
Aug 19, 2016 | 20.80 | 20.80 | 20.15 | 20.32 | 3,663,094 | -0.77(-3.65%) |
Aug 18, 2016 | 20.97 | 21.14 | 20.75 | 21.09 | 4,138,757 | +0.42(+2.03%) |
Aug 17, 2016 | 20.74 | 20.77 | 20.32 | 20.67 | 2,813,145 | -0.24(-1.15%) |
Aug 16, 2016 | 21.00 | 21.16 | 20.81 | 20.91 | 2,927,880 | +0.04(+0.19%) |
Aug 15, 2016 | 20.54 | 21.00 | 20.54 | 20.87 | 2,462,347 | +0.43(+2.10%) |
Aug 12, 2016 | 20.98 | 20.99 | 20.20 | 20.44 | 3,738,265 | -0.85(-3.99%) |
Aug 11, 2016 | 21.25 | 21.49 | 21.08 | 21.29 | 2,100,847 | +0.20(+0.95%) |
Aug 10, 2016 | 21.60 | 21.62 | 20.91 | 21.09 | 3,251,875 | -0.01(-0.05%) |
Aug 09, 2016 | 21.69 | 21.81 | 21.08 | 21.10 | 3,120,022 | -0.37(-1.72%) |
Aug 08, 2016 | 21.00 | 22.27 | 21.00 | 21.47 | 11,002,592 | +0.54(+2.58%) |
Aug 05, 2016 | 20.52 | 20.97 | 20.28 | 20.93 | 3,896,717 | +0.55(+2.70%) |
Aug 04, 2016 | 20.27 | 20.68 | 20.23 | 20.38 | 3,848,556 | +0.03(+0.15%) |
Aug 03, 2016 | 19.94 | 20.44 | 19.44 | 20.35 | 3,650,884 | +0.35(+1.75%) |
Aug 02, 2016 | 20.11 | 20.36 | 19.68 | 20.00 | 4,880,973 | -0.81(-3.89%) |
Jul 29, 2016 | 20.81 | 20.81 | 20.81 | 0 | +0.62(+3.07%) | |
Jul 28, 2016 | 19.46 | 20.34 | 19.32 | 20.19 | 9,180,579 | +1.25(+6.60%) |
Jul 27, 2016 | 18.75 | 19.01 | 18.49 | 18.94 | 5,206,407 | +0.37(+1.99%) |
Jul 26, 2016 | 17.79 | 18.67 | 17.46 | 18.57 | 4,218,201 | +0.76(+4.27%) |
Jul 25, 2016 | 17.78 | 17.85 | 17.21 | 17.81 | 2,610,371 | -0.04(-0.22%) |
Jul 22, 2016 | 17.93 | 17.94 | 17.48 | 17.85 | 2,624,198 | -0.11(-0.61%) |
Jul 21, 2016 | 17.44 | 18.15 | 17.42 | 17.96 | 3,180,409 | +0.71(+4.12%) |
Jul 20, 2016 | 17.05 | 17.45 | 16.52 | 17.25 | 4,008,971 | -0.22(-1.26%) |
Jul 19, 2016 | 18.48 | 18.50 | 17.42 | 17.47 | 4,664,308 | -1.12(-6.02%) |
Jul 18, 2016 | 18.33 | 18.60 | 18.13 | 18.59 | 2,590,741 | +0.02(+0.11%) |
Jul 15, 2016 | 18.55 | 18.70 | 18.25 | 18.57 | 2,608,154 | +0.02(+0.11%) |
Jul 14, 2016 | 18.67 | 18.80 | 18.42 | 18.55 | 3,243,400 | +0.00(+0.00%) |
Jul 13, 2016 | 18.70 | 18.87 | 18.21 | 18.55 | 3,529,805 | -0.03(-0.16%) |
Jul 12, 2016 | 18.63 | 18.90 | 18.41 | 18.58 | 6,345,040 | +0.43(+2.37%) |
Jul 11, 2016 | 18.06 | 18.60 | 17.99 | 18.15 | 5,008,536 | +0.49(+2.77%) |
Jul 08, 2016 | 17.89 | 17.40 | 17.66 | 4,391,667 | +0.46(+2.67%) | |
Jul 07, 2016 | 17.50 | 17.85 | 16.97 | 17.20 | 3,450,291 | -0.12(-0.69%) |
Jul 05, 2016 | 17.66 | 17.85 | 17.03 | 17.32 | 5,331,715 | -0.43(-2.42%) |
Jul 04, 2016 | 18.22 | 18.43 | 17.68 | 17.75 | 3,527,085 | +0.74(+4.35%) |
Jun 30, 2016 | 17.01 | 17.01 | 17.01 | 0 | +0.70(+4.29%) | |
Jun 29, 2016 | 15.75 | 16.49 | 15.65 | 16.31 | 6,304,269 | +0.94(+6.12%) |
Jun 28, 2016 | 15.51 | 15.77 | 14.90 | 15.37 | 5,885,091 | +0.46(+3.09%) |
Jun 27, 2016 | 15.10 | 15.69 | 14.44 | 14.91 | 4,630,180 | -0.41(-2.68%) |
Jun 24, 2016 | 14.99 | 15.85 | 14.84 | 15.32 | 7,011,725 | -0.99(-6.07%) |
Jun 23, 2016 | 16.05 | 16.40 | 15.81 | 16.31 | 4,116,371 | +0.51(+3.23%) |
Jun 22, 2016 | 15.98 | 16.05 | 15.49 | 15.80 | 3,576,292 | +0.04(+0.25%) |
Jun 21, 2016 | 15.56 | 15.89 | 15.33 | 15.76 | 4,144,418 | -0.09(-0.57%) |
Jun 20, 2016 | 15.80 | 16.10 | 15.65 | 15.85 | 4,411,337 | +0.51(+3.32%) |
Jun 17, 2016 | 15.00 | 15.40 | 14.98 | 15.34 | 6,748,797 | +0.47(+3.16%) |
Jun 16, 2016 | 14.50 | 14.93 | 14.32 | 14.87 | 3,796,376 | -0.01(-0.07%) |
Jun 15, 2016 | 14.64 | 15.15 | 14.52 | 14.88 | 5,951,973 | +0.75(+5.31%) |
Jun 14, 2016 | 14.66 | 14.81 | 13.62 | 14.13 | 5,732,919 | -0.63(-4.27%) |
Jun 13, 2016 | 14.43 | 15.25 | 14.43 | 14.76 | 4,848,836 | +0.22(+1.51%) |
Jun 10, 2016 | 14.70 | 14.83 | 14.36 | 14.54 | 4,226,783 | -0.62(-4.09%) |
Jun 09, 2016 | 15.24 | 15.37 | 14.87 | 15.16 | 4,847,195 | -0.53(-3.38%) |
Jun 08, 2016 | 15.49 | 15.81 | 15.29 | 15.69 | 8,059,580 | +0.86(+5.80%) |
Jun 07, 2016 | 14.43 | 15.25 | 14.42 | 14.83 | 6,068,517 | -0.04(-0.27%) |
Jun 06, 2016 | 14.20 | 14.93 | 14.14 | 14.87 | 5,981,322 | +1.02(+7.36%) |
Jun 03, 2016 | 13.25 | 13.91 | 13.16 | 13.85 | 6,439,092 | +0.94(+7.28%) |
Jun 02, 2016 | 12.45 | 12.97 | 12.29 | 12.91 | 4,071,602 | +0.31(+2.46%) |
Jun 01, 2016 | 12.25 | 12.71 | 12.08 | 12.60 | 5,344,285 | -0.01(-0.08%) |
May 31, 2016 | 12.51 | 12.98 | 12.44 | 12.61 | 6,088,023 | +0.18(+1.45%) |
May 30, 2016 | 12.30 | 12.51 | 12.30 | 12.43 | 745,275 | +0.00(+0.00%) |
May 27, 2016 | 12.50 | 12.64 | 12.08 | 12.43 | 4,197,021 | -0.08(-0.64%) |
May 26, 2016 | 13.00 | 13.14 | 12.43 | 12.51 | 4,864,991 | -0.15(-1.18%) |
May 25, 2016 | 12.49 | 12.83 | 12.37 | 12.66 | 3,831,622 | +0.47(+3.86%) |
May 24, 2016 | 12.99 | 13.10 | 12.10 | 12.19 | 4,340,798 | -0.74(-5.72%) |
May 20, 2016 | 12.93 | 12.93 | 12.93 | 0 | +0.21(+1.65%) | |
May 19, 2016 | 11.90 | 12.90 | 11.90 | 12.72 | 5,240,101 | +0.50(+4.09%) |
May 18, 2016 | 12.66 | 13.07 | 12.12 | 12.22 | 7,730,996 | -0.90(-6.86%) |
May 17, 2016 | 13.10 | 13.63 | 12.85 | 13.12 | 6,917,960 | +0.17(+1.31%) |
May 16, 2016 | 12.54 | 13.13 | 12.50 | 12.95 | 6,527,054 | +0.76(+6.23%) |
May 13, 2016 | 12.33 | 12.54 | 11.95 | 12.19 | 6,983,833 | -0.28(-2.25%) |
May 12, 2016 | 12.82 | 12.83 | 12.15 | 12.47 | 7,146,494 | -0.13(-1.03%) |
May 11, 2016 | 12.71 | 13.00 | 12.47 | 12.60 | 7,455,380 | +0.31(+2.52%) |
May 10, 2016 | 12.08 | 12.70 | 11.94 | 12.29 | 7,559,585 | +0.31(+2.59%) |
May 09, 2016 | 12.80 | 12.85 | 11.79 | 11.98 | 8,239,695 | -1.55(-11.46%) |
May 06, 2016 | 13.12 | 13.94 | 13.06 | 13.53 | 6,008,669 | +0.27(+2.04%) |
May 05, 2016 | 14.18 | 14.24 | 13.01 | 13.26 | 6,628,399 | -0.49(-3.56%) |
May 04, 2016 | 14.00 | 14.66 | 13.74 | 13.75 | 8,210,092 | -0.63(-4.38%) |
May 03, 2016 | 14.69 | 14.81 | 14.21 | 14.38 | 9,039,648 | -0.85(-5.58%) |