Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 17.41 | 17.53 | 17.22 | 17.33 | 1,932,900 | -0.04(-0.22%) |
May 30, 2017 | 17.48 | 17.51 | 17.36 | 17.37 | 1,089,303 | -0.16(-0.92%) |
May 26, 2017 | 17.58 | 17.62 | 17.43 | 17.53 | 856,378 | +0.01(+0.05%) |
May 25, 2017 | 17.40 | 17.55 | 17.29 | 17.52 | 837,855 | +0.15(+0.88%) |
May 24, 2017 | 17.36 | 17.50 | 17.29 | 17.37 | 1,155,257 | -0.03(-0.16%) |
May 23, 2017 | 17.38 | 17.50 | 17.30 | 17.40 | 1,122,104 | +0.04(+0.22%) |
May 22, 2017 | 17.21 | 17.47 | 17.21 | 17.36 | 853,705 | +0.12(+0.72%) |
May 19, 2017 | 17.17 | 17.31 | 17.13 | 17.24 | 1,238,404 | +0.04(+0.22%) |
May 18, 2017 | 17.31 | 17.41 | 17.15 | 17.20 | 1,832,244 | -0.10(-0.55%) |
May 17, 2017 | 17.34 | 17.48 | 17.24 | 17.29 | 2,090,132 | -0.05(-0.27%) |
May 16, 2017 | 17.51 | 17.54 | 17.25 | 17.34 | 1,484,077 | -0.13(-0.76%) |
May 15, 2017 | 17.80 | 17.87 | 17.41 | 17.47 | 1,369,296 | -0.41(-2.27%) |
May 12, 2017 | 18.20 | 18.24 | 17.84 | 17.88 | 1,317,515 | -0.33(-1.82%) |
May 11, 2017 | 18.22 | 18.53 | 18.02 | 18.21 | 1,764,791 | -0.09(-0.52%) |
May 10, 2017 | 18.35 | 18.60 | 18.11 | 18.30 | 3,154,735 | -0.19(-1.02%) |
May 09, 2017 | 18.08 | 18.89 | 17.74 | 18.49 | 4,187,557 | +0.43(+2.41%) |
May 08, 2017 | 18.19 | 18.31 | 17.88 | 18.06 | 2,712,522 | -0.12(-0.68%) |
May 05, 2017 | 18.43 | 18.44 | 18.16 | 18.18 | 1,360,652 | -0.17(-0.93%) |
May 04, 2017 | 18.28 | 18.43 | 18.20 | 18.35 | 1,225,220 | +0.09(+0.47%) |
May 03, 2017 | 18.31 | 18.40 | 18.15 | 18.27 | 1,772,645 | -0.09(-0.46%) |
May 02, 2017 | 18.63 | 18.66 | 18.31 | 18.35 | 2,059,582 | -0.22(-1.17%) |
May 01, 2017 | 18.71 | 18.80 | 18.52 | 18.57 | 922,574 | -0.09(-0.51%) |
Apr 28, 2017 | 18.56 | 18.72 | 18.48 | 18.66 | 1,177,439 | +0.09(+0.51%) |
Apr 27, 2017 | 18.72 | 18.81 | 18.55 | 18.57 | 773,886 | -0.13(-0.71%) |
Apr 26, 2017 | 18.80 | 18.89 | 18.60 | 18.70 | 1,078,935 | -0.18(-0.95%) |
Apr 25, 2017 | 18.83 | 18.89 | 18.68 | 18.88 | 962,061 | +0.14(+0.76%) |
Apr 24, 2017 | 18.91 | 18.94 | 18.72 | 18.74 | 837,156 | +0.08(+0.41%) |
Apr 21, 2017 | 18.85 | 18.96 | 18.66 | 18.66 | 1,138,631 | -0.20(-1.05%) |
Apr 20, 2017 | 18.61 | 18.96 | 18.58 | 18.86 | 1,161,669 | +0.31(+1.68%) |
Apr 19, 2017 | 18.49 | 18.60 | 18.41 | 18.55 | 1,365,036 | +0.13(+0.72%) |
Apr 18, 2017 | 18.42 | 18.52 | 18.25 | 18.42 | 1,176,614 | -0.01(-0.05%) |
Apr 17, 2017 | 18.47 | 18.58 | 18.33 | 18.43 | 1,354,390 | -0.03(-0.15%) |
Apr 13, 2017 | 18.69 | 18.76 | 18.45 | 18.45 | 797,018 | -0.21(-1.11%) |
Apr 12, 2017 | 18.96 | 19.00 | 18.63 | 18.66 | 1,058,458 | -0.29(-1.55%) |
Apr 11, 2017 | 18.65 | 18.99 | 18.65 | 18.96 | 1,522,754 | +0.26(+1.42%) |
Apr 10, 2017 | 18.51 | 18.77 | 18.42 | 18.69 | 1,198,037 | +0.21(+1.13%) |
Apr 07, 2017 | 18.33 | 18.62 | 18.24 | 18.48 | 1,492,712 | +0.14(+0.77%) |
Apr 06, 2017 | 18.28 | 18.49 | 18.08 | 18.34 | 1,506,559 | +0.01(+0.05%) |
Apr 05, 2017 | 18.44 | 18.56 | 18.26 | 18.33 | 1,513,194 | -0.08(-0.41%) |
Apr 04, 2017 | 18.55 | 18.57 | 18.34 | 18.41 | 1,329,202 | -0.14(-0.76%) |
Apr 03, 2017 | 18.55 | 18.79 | 18.42 | 18.55 | 1,510,492 | -0.04(-0.20%) |
Mar 31, 2017 | 18.50 | 18.68 | 18.29 | 18.59 | 2,051,869 | +0.09(+0.46%) |
Mar 30, 2017 | 18.15 | 18.65 | 18.12 | 18.50 | 2,544,342 | +0.37(+2.03%) |
Mar 29, 2017 | 17.91 | 18.16 | 17.84 | 18.13 | 1,115,589 | +0.18(+1.00%) |
Mar 28, 2017 | 17.87 | 17.97 | 17.76 | 17.95 | 1,503,754 | +0.01(+0.05%) |
Mar 27, 2017 | 18.01 | 18.21 | 17.87 | 17.94 | 1,317,270 | -0.07(-0.37%) |
Mar 24, 2017 | 18.11 | 18.19 | 17.93 | 18.01 | 1,304,721 | -0.05(-0.26%) |
Mar 23, 2017 | 18.10 | 18.28 | 18.00 | 18.06 | 1,283,337 | +0.01(+0.05%) |
Mar 22, 2017 | 18.20 | 18.21 | 17.91 | 18.05 | 1,568,935 | -0.15(-0.83%) |
Mar 21, 2017 | 18.36 | 18.41 | 18.03 | 18.20 | 2,113,933 | -0.14(-0.77%) |
Mar 20, 2017 | 18.25 | 18.41 | 18.11 | 18.34 | 1,223,503 | +0.09(+0.47%) |
Mar 17, 2017 | 18.14 | 18.30 | 17.78 | 18.26 | 4,834,970 | +0.53(+2.99%) |
Mar 16, 2017 | 17.70 | 17.81 | 17.50 | 17.73 | 1,533,530 | +0.00(+0.00%) |
Mar 15, 2017 | 17.24 | 17.90 | 17.24 | 17.73 | 2,607,570 | +0.51(+2.95%) |
Mar 14, 2017 | 17.26 | 17.62 | 17.03 | 17.22 | 2,419,006 | -0.06(-0.33%) |
Mar 13, 2017 | 17.37 | 17.44 | 17.09 | 17.28 | 1,491,566 | -0.17(-0.97%) |
Mar 10, 2017 | 17.41 | 17.60 | 17.31 | 17.44 | 2,003,397 | +0.09(+0.54%) |
Mar 09, 2017 | 17.13 | 17.38 | 17.09 | 17.35 | 1,719,636 | +0.27(+1.60%) |
Mar 08, 2017 | 16.80 | 17.12 | 16.73 | 17.08 | 1,305,436 | +0.27(+1.62%) |
Mar 07, 2017 | 16.97 | 17.05 | 16.79 | 16.80 | 1,385,992 | -0.23(-1.33%) |
Mar 06, 2017 | 17.20 | 17.29 | 16.80 | 17.03 | 1,702,142 | -0.31(-1.79%) |
Mar 03, 2017 | 17.21 | 17.36 | 17.05 | 17.34 | 1,180,027 | +0.15(+0.88%) |
Mar 02, 2017 | 17.18 | 17.29 | 17.09 | 17.19 | 871,179 | -0.02(-0.11%) |
Mar 01, 2017 | 17.28 | 17.38 | 17.12 | 17.21 | 1,284,098 | +0.05(+0.27%) |
Feb 28, 2017 | 17.11 | 17.36 | 16.95 | 17.16 | 2,887,027 | +0.38(+2.24%) |
Feb 27, 2017 | 17.33 | 17.33 | 16.77 | 16.79 | 2,619,144 | -0.57(-3.31%) |
Feb 24, 2017 | 17.28 | 17.37 | 17.18 | 17.36 | 1,413,508 | +0.02(+0.11%) |
Feb 23, 2017 | 17.42 | 17.44 | 17.20 | 17.34 | 1,524,213 | +0.04(+0.22%) |
Feb 22, 2017 | 17.19 | 17.30 | 17.10 | 17.30 | 2,068,719 | +0.09(+0.55%) |
Feb 21, 2017 | 17.33 | 17.43 | 17.05 | 17.21 | 2,631,759 | -0.23(-1.30%) |
Feb 17, 2017 | 17.44 | 17.44 | 17.44 | 0 | -0.25(-1.44%) | |
Feb 16, 2017 | 18.26 | 18.49 | 17.51 | 17.69 | 5,957,496 | -1.55(-8.07%) |
Feb 15, 2017 | 19.22 | 19.31 | 19.09 | 19.24 | 1,492,293 | -0.07(-0.34%) |
Feb 14, 2017 | 19.36 | 19.44 | 19.03 | 19.31 | 1,254,387 | -0.15(-0.77%) |
Feb 13, 2017 | 19.56 | 19.61 | 19.27 | 19.46 | 1,653,082 | -0.02(-0.10%) |
Feb 10, 2017 | 19.44 | 19.53 | 19.35 | 19.48 | 1,250,665 | +0.01(+0.05%) |
Feb 09, 2017 | 18.80 | 19.59 | 18.66 | 19.47 | 1,752,848 | +0.71(+3.76%) |
Feb 08, 2017 | 18.63 | 18.80 | 18.55 | 18.76 | 989,772 | +0.17(+0.91%) |
Feb 07, 2017 | 18.71 | 18.90 | 18.52 | 18.59 | 955,902 | -0.11(-0.60%) |
Feb 06, 2017 | 19.07 | 19.07 | 18.61 | 18.71 | 854,032 | -0.32(-1.68%) |
Feb 03, 2017 | 18.65 | 19.09 | 18.59 | 19.03 | 1,139,555 | +0.45(+2.43%) |
Feb 02, 2017 | 18.60 | 18.73 | 18.46 | 18.57 | 1,331,986 | +0.15(+0.82%) |
Feb 01, 2017 | 18.63 | 18.87 | 18.42 | 18.42 | 1,594,847 | -0.26(-1.41%) |
Jan 31, 2017 | 18.82 | 19.00 | 18.55 | 18.69 | 2,187,390 | -0.10(-0.55%) |
Jan 30, 2017 | 18.84 | 18.85 | 18.48 | 18.79 | 1,495,348 | -0.16(-0.84%) |
Jan 27, 2017 | 18.96 | 19.11 | 18.89 | 18.95 | 903,862 | -0.01(-0.05%) |
Jan 26, 2017 | 18.80 | 18.98 | 18.71 | 18.96 | 1,543,111 | +0.21(+1.10%) |
Jan 25, 2017 | 18.79 | 19.11 | 18.74 | 18.75 | 1,134,792 | -0.01(-0.05%) |
Jan 24, 2017 | 18.75 | 18.88 | 18.68 | 18.76 | 1,382,729 | +0.04(+0.20%) |
Jan 23, 2017 | 18.68 | 18.97 | 18.61 | 18.72 | 1,944,380 | +0.06(+0.30%) |
Jan 20, 2017 | 18.68 | 18.98 | 18.57 | 18.67 | 2,403,103 | -0.08(-0.45%) |
Jan 19, 2017 | 19.14 | 19.18 | 18.42 | 18.75 | 3,447,233 | -1.30(-6.48%) |
Jan 18, 2017 | 19.69 | 20.08 | 19.52 | 20.05 | 1,649,849 | +0.61(+3.15%) |
Jan 17, 2017 | 19.69 | 19.75 | 19.32 | 19.44 | 993,673 | -0.24(-1.24%) |
Jan 13, 2017 | 19.68 | 19.68 | 19.68 | 0 | +0.28(+1.45%) | |
Jan 12, 2017 | 19.27 | 19.43 | 19.14 | 19.40 | 1,115,823 | +0.04(+0.19%) |
Jan 11, 2017 | 19.44 | 19.46 | 19.19 | 19.36 | 1,198,480 | -0.08(-0.44%) |
Jan 10, 2017 | 19.76 | 19.90 | 19.20 | 19.45 | 1,856,546 | -0.35(-1.76%) |
Jan 09, 2017 | 20.23 | 20.25 | 19.79 | 19.80 | 1,824,839 | -0.51(-2.50%) |
Jan 06, 2017 | 20.31 | 20.53 | 20.13 | 20.31 | 930,192 | -0.08(-0.42%) |
Jan 05, 2017 | 20.55 | 20.61 | 20.31 | 20.39 | 1,084,067 | -0.23(-1.10%) |
Jan 04, 2017 | 20.34 | 20.99 | 20.30 | 20.62 | 1,652,452 | +0.30(+1.48%) |
Jan 03, 2017 | 20.55 | 20.58 | 20.05 | 20.31 | 1,650,147 | -0.18(-0.87%) |
Dec 30, 2016 | 20.49 | 20.49 | 20.49 | 0 | +0.07(+0.32%) | |
Dec 29, 2016 | 20.25 | 20.45 | 20.23 | 20.43 | 459,583 | +0.22(+1.07%) |
Dec 28, 2016 | 20.26 | 20.44 | 20.15 | 20.21 | 530,520 | -0.08(-0.42%) |
Dec 27, 2016 | 20.23 | 20.38 | 20.08 | 20.30 | 1,252,065 | +0.05(+0.23%) |
Dec 23, 2016 | 20.25 | 20.25 | 20.25 | 0 | -0.04(-0.19%) | |
Dec 22, 2016 | 20.34 | 20.60 | 20.22 | 20.29 | 1,452,162 | -0.15(-0.74%) |
Dec 21, 2016 | 20.66 | 20.66 | 20.24 | 20.44 | 1,175,514 | -0.26(-1.27%) |
Dec 20, 2016 | 20.56 | 20.74 | 20.25 | 20.70 | 1,435,421 | +0.08(+0.36%) |
Dec 19, 2016 | 20.70 | 20.83 | 20.43 | 20.63 | 1,157,197 | -0.05(-0.23%) |
Dec 16, 2016 | 20.28 | 20.73 | 20.15 | 20.67 | 2,139,857 | +0.45(+2.23%) |
Dec 15, 2016 | 19.94 | 20.42 | 19.94 | 20.22 | 1,189,398 | +0.32(+1.61%) |
Dec 14, 2016 | 20.23 | 20.45 | 19.78 | 19.90 | 1,676,404 | -0.35(-1.72%) |
Dec 13, 2016 | 19.67 | 20.33 | 19.67 | 20.25 | 2,151,244 | +0.63(+3.21%) |
Dec 12, 2016 | 19.62 | 19.90 | 19.51 | 19.62 | 1,347,067 | -0.05(-0.24%) |
Dec 09, 2016 | 19.01 | 19.69 | 18.97 | 19.67 | 1,333,662 | +0.75(+3.98%) |
Dec 08, 2016 | 18.89 | 19.01 | 18.73 | 18.91 | 1,616,746 | -0.08(-0.40%) |
Dec 07, 2016 | 19.01 | 19.28 | 18.92 | 18.99 | 1,894,306 | -0.01(-0.05%) |
Dec 06, 2016 | 18.98 | 19.02 | 18.79 | 19.00 | 908,220 | +0.08(+0.40%) |
Dec 05, 2016 | 18.20 | 18.95 | 18.20 | 18.92 | 1,498,987 | +0.86(+4.74%) |
Dec 02, 2016 | 18.02 | 18.35 | 17.95 | 18.07 | 1,885,552 | +0.05(+0.26%) |
Dec 01, 2016 | 18.58 | 18.67 | 17.99 | 18.02 | 1,489,658 | -0.67(-3.58%) |
Nov 30, 2016 | 19.16 | 19.26 | 18.63 | 18.69 | 2,291,796 | -0.61(-3.17%) |
Nov 29, 2016 | 18.95 | 19.32 | 18.80 | 19.30 | 1,342,435 | +0.46(+2.45%) |
Nov 28, 2016 | 18.76 | 18.93 | 18.69 | 18.84 | 1,278,361 | +0.01(+0.05%) |
Nov 25, 2016 | 18.78 | 18.92 | 18.76 | 18.83 | 491,558 | +0.17(+0.91%) |
Nov 23, 2016 | 18.66 | 18.66 | 18.66 | 0 | -0.19(-1.00%) | |
Nov 22, 2016 | 18.98 | 19.04 | 18.83 | 18.85 | 1,761,345 | -0.01(-0.05%) |
Nov 21, 2016 | 18.54 | 19.00 | 18.45 | 18.86 | 1,421,926 | +0.24(+1.31%) |
Nov 18, 2016 | 18.54 | 18.73 | 18.48 | 18.61 | 1,631,263 | +0.16(+0.87%) |
Nov 17, 2016 | 18.21 | 18.49 | 18.06 | 18.45 | 1,602,973 | +0.34(+1.87%) |
Nov 16, 2016 | 17.77 | 18.13 | 17.73 | 18.11 | 1,448,514 | +0.50(+2.82%) |
Nov 15, 2016 | 17.74 | 17.84 | 17.62 | 17.62 | 1,153,463 | -0.02(-0.11%) |
Nov 14, 2016 | 17.54 | 17.68 | 17.38 | 17.64 | 1,540,679 | +0.11(+0.64%) |
Nov 11, 2016 | 17.64 | 17.77 | 17.35 | 17.52 | 2,162,720 | -0.13(-0.74%) |
Nov 10, 2016 | 18.52 | 18.56 | 17.63 | 17.65 | 2,648,391 | -0.87(-4.70%) |
Nov 09, 2016 | 17.95 | 18.53 | 17.86 | 18.52 | 2,453,083 | +0.25(+1.38%) |
Nov 08, 2016 | 17.74 | 18.42 | 17.74 | 18.27 | 2,339,835 | +0.59(+3.34%) |
Nov 07, 2016 | 17.83 | 17.84 | 17.43 | 17.68 | 3,441,258 | +0.39(+2.28%) |
Nov 04, 2016 | 17.21 | 17.56 | 17.15 | 17.29 | 3,397,002 | +0.06(+0.33%) |
Nov 03, 2016 | 17.29 | 17.32 | 17.14 | 17.23 | 2,187,035 | -0.03(-0.16%) |
Nov 02, 2016 | 17.18 | 17.34 | 17.04 | 17.26 | 2,602,409 | +0.15(+0.88%) |
Nov 01, 2016 | 17.06 | 17.29 | 16.94 | 17.11 | 2,607,479 | +0.01(+0.05%) |
Oct 31, 2016 | 17.32 | 17.32 | 16.68 | 17.10 | 4,823,553 | -0.22(-1.24%) |
Oct 28, 2016 | 15.64 | 17.71 | 15.56 | 17.32 | 13,555,917 | +1.68(+10.72%) |
Oct 27, 2016 | 15.75 | 15.75 | 15.47 | 15.64 | 1,168,557 | -0.10(-0.65%) |
Oct 26, 2016 | 15.74 | 15.86 | 15.64 | 15.74 | 1,313,513 | -0.02(-0.12%) |
Oct 25, 2016 | 15.68 | 15.78 | 15.57 | 15.76 | 1,389,184 | +0.09(+0.60%) |
Oct 24, 2016 | 15.72 | 15.77 | 15.57 | 15.67 | 996,097 | +0.11(+0.72%) |
Oct 21, 2016 | 15.48 | 15.58 | 15.33 | 15.56 | 1,485,696 | +0.03(+0.18%) |
Oct 20, 2016 | 15.66 | 15.66 | 15.41 | 15.53 | 1,529,736 | -0.14(-0.90%) |
Oct 19, 2016 | 15.69 | 15.73 | 15.53 | 15.67 | 1,694,309 | +0.00(+0.00%) |
Oct 18, 2016 | 15.53 | 15.71 | 15.47 | 15.67 | 1,004,991 | +0.21(+1.33%) |
Oct 17, 2016 | 15.32 | 15.51 | 15.30 | 15.46 | 798,708 | +0.17(+1.10%) |
Oct 14, 2016 | 15.37 | 15.42 | 15.22 | 15.29 | 1,301,922 | +0.02(+0.12%) |
Oct 13, 2016 | 15.30 | 15.35 | 15.24 | 15.28 | 988,084 | -0.07(-0.49%) |
Oct 12, 2016 | 15.20 | 15.39 | 15.17 | 15.35 | 943,209 | +0.17(+1.11%) |
Oct 11, 2016 | 15.36 | 15.36 | 15.13 | 15.18 | 991,741 | -0.17(-1.10%) |
Oct 10, 2016 | 15.20 | 15.45 | 15.17 | 15.35 | 814,522 | +0.15(+0.99%) |
Oct 07, 2016 | 15.46 | 15.47 | 15.08 | 15.20 | 2,079,199 | -0.26(-1.70%) |
Oct 06, 2016 | 15.32 | 15.54 | 15.25 | 15.46 | 1,147,615 | +0.16(+1.04%) |
Oct 05, 2016 | 15.19 | 15.41 | 15.18 | 15.30 | 1,440,829 | +0.12(+0.80%) |
Oct 04, 2016 | 15.20 | 15.38 | 15.17 | 15.18 | 1,024,060 | +0.00(+0.00%) |
Oct 03, 2016 | 15.36 | 15.36 | 15.13 | 15.18 | 1,747,179 | -0.18(-1.16%) |
Sep 30, 2016 | 15.38 | 15.52 | 15.31 | 15.36 | 1,784,563 | +0.01(+0.06%) |
Sep 29, 2016 | 15.33 | 15.49 | 15.33 | 15.35 | 991,951 | +0.02(+0.12%) |
Sep 28, 2016 | 15.34 | 15.42 | 15.27 | 15.33 | 1,446,917 | -0.02(-0.12%) |
Sep 27, 2016 | 15.56 | 15.57 | 15.31 | 15.35 | 1,633,600 | -0.13(-0.85%) |
Sep 26, 2016 | 15.42 | 15.64 | 15.38 | 15.48 | 1,812,413 | +0.03(+0.18%) |
Sep 23, 2016 | 15.42 | 15.49 | 15.26 | 15.45 | 1,454,566 | -0.10(-0.66%) |
Sep 22, 2016 | 15.28 | 15.58 | 15.21 | 15.56 | 1,854,125 | +0.39(+2.59%) |
Sep 21, 2016 | 14.98 | 15.21 | 14.92 | 15.16 | 1,391,796 | +0.15(+1.00%) |
Sep 20, 2016 | 15.19 | 15.24 | 14.99 | 15.01 | 1,359,912 | -0.14(-0.93%) |
Sep 19, 2016 | 15.24 | 15.38 | 15.13 | 15.15 | 1,905,285 | -0.09(-0.61%) |
Sep 16, 2016 | 15.46 | 15.48 | 15.20 | 15.25 | 2,347,753 | -0.26(-1.69%) |
Sep 15, 2016 | 14.95 | 15.58 | 14.89 | 15.51 | 3,614,722 | +0.55(+3.69%) |
Sep 14, 2016 | 15.01 | 15.06 | 14.69 | 14.96 | 2,410,091 | +0.02(+0.13%) |
Sep 13, 2016 | 14.98 | 15.10 | 14.88 | 14.94 | 1,795,577 | -0.11(-0.75%) |
Sep 12, 2016 | 14.88 | 15.11 | 14.79 | 15.05 | 2,389,685 | +0.18(+1.20%) |
Sep 09, 2016 | 15.29 | 15.29 | 14.81 | 14.87 | 3,856,899 | -0.53(-3.47%) |
Sep 08, 2016 | 15.66 | 15.69 | 15.39 | 15.41 | 3,087,121 | -0.32(-2.02%) |
Sep 07, 2016 | 16.13 | 16.16 | 15.67 | 15.72 | 2,669,951 | -0.45(-2.78%) |
Sep 06, 2016 | 16.19 | 16.22 | 16.04 | 16.17 | 1,988,385 | +0.02(+0.12%) |
Sep 02, 2016 | 15.94 | 16.16 | 16.16 | 16.16 | 1,435,060 | +0.19(+1.17%) |
Sep 01, 2016 | 16.03 | 16.11 | 15.88 | 15.97 | 1,683,991 | -0.15(-0.93%) |
Aug 31, 2016 | 16.01 | 16.16 | 15.95 | 16.12 | 1,768,299 | +0.10(+0.64%) |
Aug 30, 2016 | 15.82 | 16.01 | 15.74 | 16.01 | 1,600,063 | +0.25(+1.60%) |
Aug 29, 2016 | 15.61 | 15.87 | 15.60 | 15.76 | 1,215,688 | +0.11(+0.72%) |
Aug 26, 2016 | 15.80 | 15.81 | 15.50 | 15.65 | 2,551,526 | -0.10(-0.65%) |
Aug 25, 2016 | 15.91 | 15.95 | 15.73 | 15.75 | 3,340,773 | -0.18(-1.12%) |
Aug 24, 2016 | 16.21 | 16.21 | 15.85 | 15.93 | 2,350,329 | -0.27(-1.68%) |
Aug 23, 2016 | 15.86 | 16.22 | 15.78 | 16.20 | 2,633,426 | +0.35(+2.19%) |
Aug 22, 2016 | 15.72 | 15.88 | 15.65 | 15.86 | 1,344,748 | +0.13(+0.83%) |
Aug 19, 2016 | 15.86 | 15.88 | 15.64 | 15.72 | 1,633,552 | -0.11(-0.71%) |
Aug 18, 2016 | 15.95 | 16.05 | 15.82 | 15.84 | 1,577,792 | -0.07(-0.41%) |
Aug 17, 2016 | 15.94 | 16.02 | 15.75 | 15.90 | 2,549,149 | -0.04(-0.23%) |
Aug 16, 2016 | 16.03 | 16.20 | 15.92 | 15.94 | 2,390,259 | -0.20(-1.21%) |
Aug 15, 2016 | 16.28 | 16.43 | 16.08 | 16.14 | 2,010,450 | -0.14(-0.86%) |
Aug 12, 2016 | 16.35 | 16.60 | 16.25 | 16.28 | 2,685,130 | -0.06(-0.34%) |
Aug 11, 2016 | 16.41 | 16.54 | 16.22 | 16.33 | 3,028,071 | -0.03(-0.17%) |
Aug 10, 2016 | 16.88 | 16.88 | 16.35 | 16.36 | 2,617,810 | -0.51(-3.04%) |
Aug 09, 2016 | 16.78 | 17.15 | 16.42 | 16.87 | 3,072,639 | -0.05(-0.28%) |
Aug 08, 2016 | 16.90 | 17.12 | 16.01 | 16.92 | 5,857,056 | -0.61(-3.51%) |
Aug 05, 2016 | 17.16 | 17.74 | 17.14 | 17.53 | 2,834,475 | +0.40(+2.34%) |
Aug 04, 2016 | 17.29 | 17.42 | 17.00 | 17.13 | 1,388,956 | -0.10(-0.59%) |
Aug 03, 2016 | 17.29 | 17.40 | 17.15 | 17.23 | 1,672,463 | -0.08(-0.48%) |
Aug 02, 2016 | 17.60 | 17.61 | 17.11 | 17.32 | 1,623,179 | -0.28(-1.59%) |
Aug 01, 2016 | 17.17 | 17.60 | 17.12 | 17.60 | 1,600,206 | +0.40(+2.33%) |
Jul 29, 2016 | 16.82 | 17.27 | 16.82 | 17.20 | 1,797,049 | +0.34(+1.99%) |
Jul 28, 2016 | 16.73 | 16.94 | 16.65 | 16.86 | 768,055 | +0.13(+0.78%) |
Jul 27, 2016 | 16.88 | 16.95 | 16.62 | 16.73 | 1,150,969 | -0.12(-0.72%) |
Jul 26, 2016 | 17.30 | 17.37 | 16.83 | 16.85 | 1,062,589 | -0.44(-2.53%) |
Jul 25, 2016 | 17.23 | 17.67 | 17.17 | 17.29 | 1,326,719 | +0.01(+0.05%) |
Jul 22, 2016 | 17.04 | 17.36 | 17.00 | 17.28 | 990,421 | +0.26(+1.53%) |
Jul 21, 2016 | 16.84 | 17.10 | 16.82 | 17.02 | 1,355,788 | +0.13(+0.77%) |
Jul 20, 2016 | 17.11 | 17.19 | 16.79 | 16.89 | 1,872,752 | -0.26(-1.52%) |
Jul 19, 2016 | 17.25 | 17.31 | 17.04 | 17.15 | 1,104,128 | -0.07(-0.43%) |
Jul 18, 2016 | 17.36 | 17.40 | 17.12 | 17.23 | 1,008,855 | -0.09(-0.54%) |
Jul 15, 2016 | 17.36 | 17.45 | 17.23 | 17.32 | 882,236 | +0.01(+0.05%) |
Jul 14, 2016 | 17.66 | 17.73 | 17.29 | 17.31 | 1,314,449 | -0.34(-1.95%) |
Jul 13, 2016 | 17.57 | 17.75 | 17.50 | 17.65 | 1,017,421 | +0.07(+0.42%) |
Jul 12, 2016 | 17.57 | 17.75 | 17.41 | 17.58 | 1,193,446 | +0.01(+0.05%) |
Jul 11, 2016 | 18.30 | 18.32 | 17.49 | 17.57 | 1,714,811 | -0.32(-1.77%) |
Jul 08, 2016 | 17.64 | 18.00 | 17.64 | 17.89 | 2,457,925 | +0.24(+1.37%) |
Jul 07, 2016 | 17.75 | 18.02 | 17.71 | 17.64 | 1,970,447 | +0.14(+0.80%) |
Jul 06, 2016 | 17.09 | 17.63 | 17.02 | 17.50 | 2,687,298 | +0.48(+2.85%) |
Jul 05, 2016 | 16.83 | 17.05 | 16.62 | 17.02 | 1,549,497 | +0.15(+0.88%) |
Jul 01, 2016 | 16.88 | 16.87 | 16.87 | 16.87 | 1,729,482 | +0.02(+0.11%) |
Jun 30, 2016 | 16.32 | 17.09 | 16.07 | 16.85 | 3,370,635 | +0.54(+3.31%) |
Jun 29, 2016 | 16.24 | 16.39 | 16.08 | 16.31 | 1,518,476 | +0.20(+1.27%) |
Jun 28, 2016 | 16.07 | 16.32 | 15.97 | 16.11 | 1,731,191 | +0.04(+0.23%) |
Jun 27, 2016 | 16.23 | 16.33 | 16.01 | 16.07 | 3,163,628 | -0.19(-1.15%) |
Jun 24, 2016 | 15.69 | 16.36 | 16.38 | 16.26 | 1,977,888 | -0.12(-0.74%) |
Jun 23, 2016 | 16.39 | 16.52 | 16.22 | 16.38 | 1,460,306 | +0.10(+0.63%) |
Jun 22, 2016 | 16.69 | 16.73 | 16.18 | 16.28 | 1,654,962 | -0.38(-2.29%) |
Jun 21, 2016 | 16.57 | 16.69 | 16.41 | 16.66 | 1,145,664 | +0.13(+0.79%) |
Jun 20, 2016 | 16.51 | 16.77 | 16.47 | 16.53 | 1,477,014 | +0.15(+0.91%) |
Jun 17, 2016 | 16.37 | 16.46 | 16.07 | 16.38 | 1,924,927 | -0.07(-0.40%) |
Jun 16, 2016 | 16.25 | 16.47 | 16.24 | 16.44 | 1,754,357 | +0.20(+1.20%) |
Jun 15, 2016 | 16.25 | 16.34 | 16.08 | 16.25 | 2,285,622 | +0.07(+0.40%) |
Jun 14, 2016 | 16.09 | 16.29 | 15.99 | 16.18 | 2,489,149 | +0.09(+0.58%) |
Jun 13, 2016 | 16.55 | 16.55 | 16.08 | 16.09 | 2,683,302 | -0.48(-2.87%) |
Jun 10, 2016 | 16.77 | 17.01 | 16.53 | 16.56 | 2,252,096 | -0.46(-2.68%) |
Jun 09, 2016 | 17.09 | 17.19 | 17.00 | 17.02 | 1,379,868 | -0.08(-0.49%) |
Jun 08, 2016 | 17.09 | 17.25 | 17.03 | 17.10 | 1,322,666 | +0.02(+0.11%) |
Jun 07, 2016 | 17.06 | 17.18 | 17.00 | 17.09 | 1,692,389 | +0.07(+0.44%) |
Jun 06, 2016 | 17.34 | 17.47 | 16.99 | 17.01 | 2,060,040 | -0.37(-2.14%) |
Jun 03, 2016 | 17.64 | 17.67 | 17.30 | 17.38 | 1,211,510 | -0.21(-1.22%) |
Jun 02, 2016 | 17.33 | 17.61 | 17.25 | 17.60 | 1,534,356 | +0.28(+1.61%) |