Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 20.23 | 20.46 | 20.08 | 20.40 | 2,010,541 | +0.25(+1.26%) |
Jun 29, 2017 | 20.20 | 20.42 | 20.00 | 20.15 | 1,447,823 | -0.11(-0.54%) |
Jun 28, 2017 | 20.38 | 20.45 | 20.16 | 20.26 | 1,552,048 | -0.06(-0.31%) |
Jun 27, 2017 | 20.25 | 20.44 | 19.83 | 20.32 | 1,847,667 | +0.03(+0.13%) |
Jun 26, 2017 | 20.62 | 20.63 | 20.28 | 20.29 | 1,562,475 | -0.23(-1.10%) |
Jun 23, 2017 | 20.59 | 20.71 | 20.47 | 20.52 | 4,018,829 | -0.04(-0.18%) |
Jun 22, 2017 | 20.46 | 20.66 | 20.39 | 20.56 | 2,008,030 | +0.18(+0.89%) |
Jun 21, 2017 | 20.33 | 20.47 | 20.15 | 20.38 | 2,749,494 | +0.00(+0.00%) |
Jun 20, 2017 | 20.54 | 20.64 | 20.09 | 20.38 | 2,480,354 | -0.11(-0.53%) |
Jun 19, 2017 | 20.37 | 20.51 | 20.35 | 20.48 | 1,929,629 | +0.08(+0.40%) |
Jun 16, 2017 | 20.20 | 20.40 | 20.17 | 20.40 | 3,639,326 | +0.14(+0.67%) |
Jun 15, 2017 | 20.06 | 20.30 | 20.06 | 20.27 | 3,824,070 | +0.05(+0.27%) |
Jun 14, 2017 | 20.21 | 20.54 | 20.13 | 20.21 | 4,711,311 | +0.14(+0.68%) |
Jun 13, 2017 | 19.75 | 20.12 | 19.71 | 20.08 | 6,515,020 | +0.34(+1.74%) |
Jun 12, 2017 | 19.74 | 19.97 | 19.63 | 19.73 | 2,937,299 | -0.11(-0.55%) |
Jun 09, 2017 | 20.07 | 20.25 | 19.79 | 19.84 | 3,238,496 | -0.21(-1.03%) |
Jun 08, 2017 | 20.27 | 20.29 | 19.95 | 20.05 | 4,015,764 | -0.17(-0.85%) |
Jun 07, 2017 | 20.18 | 20.33 | 20.12 | 20.22 | 2,475,373 | +0.06(+0.31%) |
Jun 06, 2017 | 20.50 | 20.50 | 20.13 | 20.16 | 2,681,001 | -0.41(-1.97%) |
Jun 05, 2017 | 20.74 | 20.83 | 20.48 | 20.56 | 2,552,356 | -0.35(-1.68%) |
Jun 02, 2017 | 20.58 | 20.95 | 20.57 | 20.91 | 2,007,568 | +0.45(+2.20%) |
Jun 01, 2017 | 20.24 | 20.50 | 20.22 | 20.46 | 1,680,929 | +0.20(+0.98%) |
May 31, 2017 | 20.19 | 20.35 | 20.19 | 20.27 | 1,677,667 | +0.07(+0.36%) |
May 30, 2017 | 20.18 | 20.28 | 20.07 | 20.19 | 1,320,981 | +0.03(+0.13%) |
May 26, 2017 | 20.20 | 20.27 | 20.09 | 20.17 | 1,373,814 | +0.01(+0.04%) |
May 25, 2017 | 20.58 | 20.58 | 20.15 | 20.16 | 2,452,990 | -0.33(-1.63%) |
May 24, 2017 | 20.32 | 20.56 | 20.28 | 20.49 | 1,135,055 | +0.14(+0.66%) |
May 23, 2017 | 20.22 | 20.43 | 20.13 | 20.36 | 1,446,148 | +0.23(+1.17%) |
May 22, 2017 | 20.06 | 20.22 | 19.98 | 20.12 | 2,349,221 | +0.11(+0.54%) |
May 19, 2017 | 19.96 | 20.37 | 19.89 | 20.01 | 3,409,361 | +0.03(+0.14%) |
May 18, 2017 | 20.03 | 20.05 | 19.86 | 19.99 | 2,948,590 | -0.01(-0.05%) |
May 17, 2017 | 20.01 | 20.20 | 19.95 | 19.99 | 1,643,651 | -0.06(-0.32%) |
May 16, 2017 | 20.36 | 20.40 | 19.99 | 20.06 | 1,598,072 | -0.30(-1.46%) |
May 15, 2017 | 20.11 | 20.44 | 20.10 | 20.36 | 1,475,163 | +0.24(+1.21%) |
May 12, 2017 | 20.32 | 20.36 | 20.09 | 20.11 | 1,542,625 | -0.17(-0.84%) |
May 11, 2017 | 19.97 | 20.38 | 19.84 | 20.28 | 3,049,320 | +0.38(+1.90%) |
May 10, 2017 | 20.05 | 20.21 | 19.89 | 19.90 | 2,204,051 | -0.14(-0.68%) |
May 09, 2017 | 20.15 | 20.19 | 19.96 | 20.04 | 2,244,657 | -0.09(-0.45%) |
May 08, 2017 | 20.10 | 20.18 | 20.01 | 20.13 | 2,580,805 | +0.05(+0.22%) |
May 05, 2017 | 20.48 | 20.78 | 20.07 | 20.09 | 2,585,373 | -0.38(-1.85%) |
May 04, 2017 | 20.67 | 20.67 | 20.31 | 20.46 | 1,827,446 | -0.22(-1.05%) |
May 03, 2017 | 20.74 | 20.80 | 20.49 | 20.68 | 1,180,618 | +0.03(+0.13%) |
May 02, 2017 | 20.96 | 21.00 | 20.57 | 20.65 | 1,247,240 | -0.29(-1.38%) |
May 01, 2017 | 20.88 | 21.07 | 20.81 | 20.94 | 1,397,316 | +0.15(+0.74%) |
Apr 28, 2017 | 21.04 | 21.04 | 20.68 | 20.79 | 1,309,653 | -0.25(-1.20%) |
Apr 27, 2017 | 20.74 | 21.19 | 20.74 | 21.04 | 1,385,887 | +0.24(+1.17%) |
Apr 26, 2017 | 21.19 | 21.19 | 20.79 | 20.80 | 1,917,029 | -0.38(-1.79%) |
Apr 25, 2017 | 21.10 | 21.32 | 21.03 | 21.18 | 1,402,569 | +0.09(+0.43%) |
Apr 24, 2017 | 21.33 | 21.41 | 20.69 | 21.09 | 1,741,774 | -0.22(-1.02%) |
Apr 21, 2017 | 21.21 | 21.34 | 21.13 | 21.30 | 1,265,674 | +0.00(+0.00%) |
Apr 20, 2017 | 21.30 | 21.42 | 21.15 | 21.30 | 1,868,770 | +0.02(+0.09%) |
Apr 19, 2017 | 21.42 | 21.46 | 21.27 | 21.28 | 992,663 | -0.14(-0.67%) |
Apr 18, 2017 | 21.33 | 21.49 | 21.25 | 21.43 | 1,102,378 | +0.16(+0.76%) |
Apr 17, 2017 | 21.00 | 21.27 | 20.99 | 21.27 | 750,395 | +0.32(+1.51%) |
Apr 13, 2017 | 20.96 | 21.01 | 20.82 | 20.95 | 2,068,769 | -0.07(-0.34%) |
Apr 12, 2017 | 21.17 | 21.22 | 21.00 | 21.02 | 1,784,634 | -0.17(-0.81%) |
Apr 11, 2017 | 21.10 | 21.26 | 21.02 | 21.19 | 1,188,841 | +0.09(+0.43%) |
Apr 10, 2017 | 21.42 | 21.42 | 21.03 | 21.10 | 1,554,055 | -0.32(-1.47%) |
Apr 07, 2017 | 21.35 | 21.46 | 21.27 | 21.42 | 2,966,591 | +0.12(+0.55%) |
Apr 06, 2017 | 21.15 | 21.36 | 21.10 | 21.30 | 2,312,138 | +0.20(+0.94%) |
Apr 05, 2017 | 21.14 | 21.18 | 21.00 | 21.10 | 1,950,478 | +0.02(+0.09%) |
Apr 04, 2017 | 20.70 | 21.21 | 20.62 | 21.09 | 2,487,574 | +0.40(+1.92%) |
Apr 03, 2017 | 20.72 | 20.76 | 20.54 | 20.69 | 2,334,131 | -0.02(-0.09%) |
Mar 31, 2017 | 20.71 | 20.82 | 20.64 | 20.71 | 2,229,621 | -0.02(-0.09%) |
Mar 30, 2017 | 20.66 | 20.82 | 20.63 | 20.73 | 1,439,111 | +0.05(+0.22%) |
Mar 29, 2017 | 20.72 | 20.75 | 20.50 | 20.68 | 2,964,865 | -0.03(-0.13%) |
Mar 28, 2017 | 20.89 | 20.96 | 20.57 | 20.71 | 2,612,486 | -0.18(-0.86%) |
Mar 27, 2017 | 21.01 | 21.12 | 20.77 | 20.89 | 2,704,983 | -0.20(-0.94%) |
Mar 24, 2017 | 21.35 | 21.43 | 21.09 | 21.09 | 2,797,294 | -0.11(-0.51%) |
Mar 23, 2017 | 20.66 | 21.35 | 20.64 | 21.19 | 10,107,612 | +0.24(+1.16%) |
Mar 22, 2017 | 20.73 | 21.05 | 20.64 | 20.95 | 1,745,329 | +0.29(+1.40%) |
Mar 21, 2017 | 20.84 | 20.91 | 20.59 | 20.66 | 1,565,480 | -0.14(-0.69%) |
Mar 20, 2017 | 20.91 | 21.00 | 20.77 | 20.81 | 1,723,319 | -0.11(-0.52%) |
Mar 17, 2017 | 20.69 | 20.93 | 20.59 | 20.91 | 4,692,147 | +0.34(+1.67%) |
Mar 16, 2017 | 20.27 | 20.62 | 20.25 | 20.57 | 3,441,846 | +0.31(+1.51%) |
Mar 15, 2017 | 20.11 | 20.43 | 20.05 | 20.27 | 2,785,117 | +0.15(+0.76%) |
Mar 14, 2017 | 20.09 | 20.28 | 19.95 | 20.11 | 1,942,328 | -0.04(-0.18%) |
Mar 13, 2017 | 20.09 | 20.30 | 20.04 | 20.15 | 2,026,135 | +0.09(+0.45%) |
Mar 10, 2017 | 20.10 | 20.22 | 19.91 | 20.06 | 1,927,720 | +0.10(+0.50%) |
Mar 09, 2017 | 20.43 | 20.48 | 19.84 | 19.96 | 2,224,359 | -0.45(-2.20%) |
Mar 08, 2017 | 20.62 | 20.64 | 20.32 | 20.41 | 2,299,173 | -0.28(-1.35%) |
Mar 07, 2017 | 20.82 | 20.93 | 20.54 | 20.69 | 3,701,123 | -0.22(-1.03%) |
Mar 06, 2017 | 21.12 | 21.13 | 20.84 | 20.90 | 1,674,180 | -0.19(-0.90%) |
Mar 03, 2017 | 21.25 | 21.33 | 20.99 | 21.09 | 3,060,481 | -0.05(-0.26%) |
Mar 02, 2017 | 21.07 | 21.23 | 20.83 | 21.15 | 2,958,083 | +0.08(+0.38%) |
Mar 01, 2017 | 21.34 | 21.43 | 20.73 | 21.07 | 3,814,223 | -0.32(-1.51%) |
Feb 28, 2017 | 21.31 | 21.51 | 21.22 | 21.39 | 3,581,792 | +0.09(+0.42%) |
Feb 27, 2017 | 21.08 | 21.58 | 20.98 | 21.30 | 2,370,821 | +0.02(+0.08%) |
Feb 24, 2017 | 20.84 | 21.46 | 20.84 | 21.28 | 2,306,115 | +0.24(+1.16%) |
Feb 23, 2017 | 20.98 | 21.08 | 20.79 | 21.04 | 1,353,382 | +0.17(+0.82%) |
Feb 22, 2017 | 20.96 | 20.99 | 20.76 | 20.87 | 1,836,969 | -0.04(-0.17%) |
Feb 21, 2017 | 20.71 | 20.97 | 20.61 | 20.90 | 1,227,460 | +0.22(+1.09%) |
Feb 17, 2017 | 20.68 | 20.68 | 20.68 | 0 | +0.05(+0.26%) | |
Feb 16, 2017 | 20.62 | 20.82 | 20.60 | 20.62 | 1,429,785 | -0.02(-0.09%) |
Feb 15, 2017 | 20.59 | 20.70 | 20.38 | 20.64 | 2,536,503 | +0.03(+0.13%) |
Feb 14, 2017 | 20.52 | 20.70 | 20.44 | 20.62 | 1,827,582 | +0.04(+0.17%) |
Feb 13, 2017 | 20.67 | 20.81 | 20.52 | 20.58 | 2,388,878 | -0.03(-0.13%) |
Feb 10, 2017 | 20.52 | 20.71 | 20.48 | 20.61 | 1,324,764 | +0.05(+0.26%) |
Feb 09, 2017 | 20.37 | 20.61 | 20.29 | 20.55 | 2,034,847 | +0.14(+0.66%) |
Feb 08, 2017 | 20.35 | 20.47 | 20.25 | 20.42 | 1,105,024 | +0.09(+0.44%) |
Feb 07, 2017 | 20.45 | 20.60 | 20.26 | 20.33 | 1,575,445 | -0.15(-0.75%) |
Feb 06, 2017 | 20.31 | 20.56 | 20.20 | 20.48 | 1,790,583 | +0.14(+0.71%) |
Feb 03, 2017 | 20.41 | 20.50 | 20.32 | 20.34 | 1,632,648 | +0.10(+0.49%) |
Feb 02, 2017 | 20.03 | 20.28 | 19.97 | 20.24 | 3,155,353 | +0.22(+1.08%) |
Feb 01, 2017 | 20.07 | 20.29 | 19.91 | 20.02 | 4,461,748 | -0.03(-0.13%) |
Jan 31, 2017 | 19.75 | 20.24 | 19.75 | 20.05 | 4,656,902 | +0.32(+1.64%) |
Jan 30, 2017 | 19.33 | 19.73 | 19.18 | 19.73 | 3,094,321 | +0.41(+2.14%) |
Jan 27, 2017 | 19.35 | 19.42 | 19.24 | 19.31 | 1,632,362 | +0.02(+0.09%) |
Jan 26, 2017 | 19.16 | 19.39 | 19.16 | 19.29 | 1,043,184 | +0.06(+0.33%) |
Jan 25, 2017 | 19.01 | 19.26 | 18.99 | 19.23 | 2,429,634 | +0.23(+1.23%) |
Jan 24, 2017 | 19.05 | 19.19 | 18.85 | 19.00 | 3,454,608 | -0.09(-0.47%) |
Jan 23, 2017 | 19.01 | 19.18 | 18.90 | 19.09 | 2,007,175 | +0.07(+0.38%) |
Jan 20, 2017 | 18.79 | 19.10 | 18.74 | 19.01 | 2,048,102 | +0.17(+0.91%) |
Jan 19, 2017 | 18.74 | 18.93 | 18.63 | 18.84 | 3,507,864 | +0.00(+0.00%) |
Jan 18, 2017 | 18.79 | 18.94 | 18.72 | 18.84 | 1,884,694 | +0.11(+0.58%) |
Jan 17, 2017 | 18.79 | 18.93 | 18.70 | 18.74 | 1,231,030 | -0.04(-0.19%) |
Jan 13, 2017 | 18.77 | 18.77 | 18.77 | 0 | +0.10(+0.53%) | |
Jan 12, 2017 | 18.37 | 18.73 | 18.26 | 18.67 | 2,137,508 | +0.29(+1.57%) |
Jan 11, 2017 | 18.30 | 18.39 | 18.08 | 18.38 | 1,824,500 | +0.08(+0.44%) |
Jan 10, 2017 | 18.46 | 18.47 | 18.23 | 18.30 | 1,783,755 | -0.11(-0.59%) |
Jan 09, 2017 | 19.08 | 19.08 | 18.40 | 18.41 | 1,692,479 | -0.58(-3.08%) |
Jan 06, 2017 | 19.01 | 19.16 | 18.95 | 19.00 | 1,682,923 | -0.10(-0.52%) |
Jan 05, 2017 | 18.83 | 19.20 | 18.74 | 19.10 | 1,366,187 | +0.24(+1.29%) |
Jan 04, 2017 | 18.79 | 19.01 | 18.68 | 18.85 | 2,531,021 | +0.15(+0.82%) |
Jan 03, 2017 | 18.92 | 18.96 | 18.57 | 18.70 | 1,517,415 | -0.18(-0.95%) |
Dec 30, 2016 | 18.88 | 18.88 | 18.88 | 0 | +0.13(+0.72%) | |
Dec 29, 2016 | 18.49 | 18.86 | 18.34 | 18.74 | 1,615,967 | +0.22(+1.17%) |
Dec 28, 2016 | 18.52 | 18.67 | 18.47 | 18.53 | 1,073,047 | -0.04(-0.19%) |
Dec 27, 2016 | 18.49 | 18.67 | 18.38 | 18.56 | 1,505,709 | +0.06(+0.34%) |
Dec 23, 2016 | 18.50 | 18.50 | 18.50 | 0 | +0.17(+0.93%) | |
Dec 22, 2016 | 18.14 | 18.40 | 18.08 | 18.33 | 2,519,662 | +0.12(+0.64%) |
Dec 21, 2016 | 18.42 | 18.58 | 18.18 | 18.21 | 2,335,656 | -0.24(-1.32%) |
Dec 20, 2016 | 18.18 | 18.56 | 18.15 | 18.46 | 2,889,575 | +0.20(+1.08%) |
Dec 19, 2016 | 18.01 | 18.26 | 17.93 | 18.26 | 2,477,304 | +0.31(+1.75%) |
Dec 16, 2016 | 17.91 | 18.05 | 17.78 | 17.94 | 3,281,117 | +0.18(+1.01%) |
Dec 15, 2016 | 17.77 | 17.99 | 17.66 | 17.76 | 6,126,642 | -0.06(-0.35%) |
Dec 14, 2016 | 18.51 | 18.51 | 17.77 | 17.83 | 6,533,094 | -0.60(-3.27%) |
Dec 13, 2016 | 18.31 | 18.48 | 18.11 | 18.43 | 4,892,192 | -0.19(-1.02%) |
Dec 12, 2016 | 18.97 | 19.07 | 18.57 | 18.62 | 2,610,790 | -0.46(-2.40%) |
Dec 09, 2016 | 18.81 | 19.10 | 18.81 | 19.08 | 2,450,080 | +0.19(+1.00%) |
Dec 08, 2016 | 18.73 | 19.00 | 18.58 | 18.89 | 2,734,420 | -0.04(-0.19%) |
Dec 07, 2016 | 18.96 | 19.12 | 18.84 | 18.92 | 4,562,968 | -0.03(-0.14%) |
Dec 06, 2016 | 19.11 | 19.29 | 18.85 | 18.95 | 1,728,602 | -0.08(-0.42%) |
Dec 05, 2016 | 18.83 | 19.04 | 18.76 | 19.03 | 2,337,789 | +0.36(+1.92%) |
Dec 02, 2016 | 18.44 | 18.73 | 18.35 | 18.67 | 1,812,964 | +0.30(+1.61%) |
Dec 01, 2016 | 18.88 | 18.90 | 18.27 | 18.38 | 2,298,011 | -0.54(-2.85%) |
Nov 30, 2016 | 18.88 | 19.05 | 18.74 | 18.91 | 3,236,242 | -0.04(-0.19%) |
Nov 29, 2016 | 19.00 | 19.14 | 18.85 | 18.95 | 3,580,505 | -0.14(-0.75%) |
Nov 28, 2016 | 18.98 | 19.31 | 18.98 | 19.09 | 4,625,242 | +0.02(+0.09%) |
Nov 25, 2016 | 18.98 | 19.22 | 18.83 | 19.08 | 1,269,229 | +0.06(+0.33%) |
Nov 23, 2016 | 19.01 | 19.01 | 19.01 | 0 | +0.17(+0.91%) | |
Nov 22, 2016 | 18.88 | 19.11 | 18.77 | 18.84 | 3,825,126 | +0.03(+0.14%) |
Nov 21, 2016 | 19.05 | 19.19 | 18.74 | 18.82 | 2,843,403 | -0.16(-0.85%) |
Nov 18, 2016 | 18.65 | 19.09 | 18.62 | 18.98 | 3,026,474 | +0.48(+2.62%) |
Nov 17, 2016 | 18.72 | 18.82 | 18.45 | 18.49 | 731,395 | -0.21(-1.10%) |
Nov 16, 2016 | 18.41 | 18.72 | 18.38 | 18.70 | 1,536,935 | +0.28(+1.51%) |
Nov 15, 2016 | 18.41 | 18.75 | 18.35 | 18.42 | 2,449,149 | -0.01(-0.05%) |
Nov 14, 2016 | 18.46 | 18.71 | 18.24 | 18.43 | 2,976,633 | +0.03(+0.15%) |
Nov 11, 2016 | 18.53 | 18.72 | 18.30 | 18.40 | 2,962,895 | -0.01(-0.05%) |
Nov 10, 2016 | 18.63 | 18.70 | 18.24 | 18.41 | 3,247,423 | -0.22(-1.16%) |
Nov 09, 2016 | 18.77 | 18.86 | 18.47 | 18.63 | 2,563,055 | -0.44(-2.31%) |
Nov 08, 2016 | 19.32 | 19.33 | 18.98 | 19.07 | 1,413,712 | -0.26(-1.35%) |
Nov 07, 2016 | 19.25 | 19.44 | 19.19 | 19.33 | 1,801,340 | +0.25(+1.32%) |
Nov 04, 2016 | 18.63 | 19.11 | 18.28 | 19.08 | 3,204,226 | +0.80(+4.37%) |
Nov 03, 2016 | 18.18 | 18.47 | 18.12 | 18.28 | 2,479,577 | +0.14(+0.79%) |
Nov 02, 2016 | 18.35 | 18.39 | 18.09 | 18.13 | 1,793,957 | -0.17(-0.93%) |
Nov 01, 2016 | 18.70 | 18.96 | 18.25 | 18.30 | 1,419,483 | -0.65(-3.41%) |
Oct 31, 2016 | 18.64 | 18.97 | 18.49 | 18.95 | 1,949,635 | +0.44(+2.38%) |
Oct 28, 2016 | 18.56 | 18.78 | 18.46 | 18.51 | 1,642,259 | +0.02(+0.10%) |
Oct 27, 2016 | 18.84 | 18.84 | 18.39 | 18.49 | 1,268,602 | -0.33(-1.76%) |
Oct 26, 2016 | 19.07 | 19.10 | 18.62 | 18.82 | 1,447,886 | -0.36(-1.87%) |
Oct 25, 2016 | 19.09 | 19.19 | 18.92 | 19.18 | 1,391,312 | +0.03(+0.14%) |
Oct 24, 2016 | 19.23 | 19.40 | 19.06 | 19.16 | 2,065,661 | +0.03(+0.14%) |
Oct 21, 2016 | 18.90 | 19.26 | 18.85 | 19.13 | 2,098,827 | +0.09(+0.47%) |
Oct 20, 2016 | 18.92 | 19.07 | 18.87 | 19.04 | 2,377,476 | +0.10(+0.52%) |
Oct 19, 2016 | 18.72 | 18.94 | 18.62 | 18.94 | 1,752,455 | +0.28(+1.49%) |
Oct 18, 2016 | 18.57 | 18.72 | 18.51 | 18.66 | 1,347,262 | +0.23(+1.27%) |
Oct 17, 2016 | 18.29 | 18.56 | 18.26 | 18.43 | 1,554,199 | +0.18(+0.98%) |
Oct 14, 2016 | 18.61 | 18.69 | 18.23 | 18.25 | 1,417,085 | -0.30(-1.60%) |
Oct 13, 2016 | 18.28 | 18.58 | 18.16 | 18.55 | 1,248,410 | +0.18(+0.98%) |
Oct 12, 2016 | 18.24 | 18.41 | 18.19 | 18.37 | 1,454,942 | +0.14(+0.79%) |
Oct 11, 2016 | 18.47 | 18.56 | 18.18 | 18.22 | 1,255,666 | -0.10(-0.54%) |
Oct 10, 2016 | 18.46 | 18.53 | 18.26 | 18.32 | 1,407,029 | -0.04(-0.24%) |
Oct 07, 2016 | 18.30 | 18.61 | 18.17 | 18.37 | 1,518,708 | +0.10(+0.54%) |
Oct 06, 2016 | 18.05 | 18.45 | 17.86 | 18.27 | 2,780,834 | +0.15(+0.84%) |
Oct 05, 2016 | 18.44 | 18.64 | 18.03 | 18.12 | 2,540,247 | -0.34(-1.85%) |
Oct 04, 2016 | 19.05 | 19.05 | 18.41 | 18.46 | 3,681,982 | -0.66(-3.43%) |
Oct 03, 2016 | 19.32 | 19.32 | 18.77 | 19.11 | 3,698,464 | -0.31(-1.62%) |
Sep 30, 2016 | 19.50 | 19.65 | 19.07 | 19.43 | 4,671,312 | +0.04(+0.19%) |
Sep 29, 2016 | 19.30 | 19.60 | 19.06 | 19.39 | 3,207,661 | +0.09(+0.47%) |
Sep 28, 2016 | 19.38 | 19.50 | 19.18 | 19.30 | 1,655,060 | -0.11(-0.55%) |
Sep 27, 2016 | 19.52 | 19.58 | 19.36 | 19.41 | 3,304,666 | -0.04(-0.19%) |
Sep 26, 2016 | 19.53 | 19.61 | 19.38 | 19.44 | 3,091,590 | -0.13(-0.64%) |
Sep 23, 2016 | 19.46 | 19.60 | 19.27 | 19.57 | 5,362,557 | +0.07(+0.37%) |
Sep 22, 2016 | 19.48 | 19.64 | 19.42 | 19.50 | 2,605,806 | +0.16(+0.84%) |
Sep 21, 2016 | 19.42 | 19.49 | 18.94 | 19.34 | 3,949,759 | +0.00(+0.00%) |
Sep 20, 2016 | 19.42 | 19.50 | 19.25 | 19.34 | 2,961,613 | +0.07(+0.37%) |
Sep 19, 2016 | 18.92 | 19.28 | 18.81 | 19.26 | 1,283,414 | +0.35(+1.85%) |
Sep 16, 2016 | 18.85 | 18.98 | 18.78 | 18.91 | 4,503,254 | -0.03(-0.14%) |
Sep 15, 2016 | 18.87 | 18.98 | 18.65 | 18.94 | 3,014,553 | +0.12(+0.62%) |
Sep 14, 2016 | 19.01 | 19.14 | 18.65 | 18.82 | 3,739,149 | -0.18(-0.95%) |
Sep 13, 2016 | 19.52 | 19.74 | 19.00 | 19.00 | 4,066,284 | -0.64(-3.24%) |
Sep 12, 2016 | 19.27 | 19.76 | 19.27 | 19.64 | 8,675,007 | +0.39(+2.00%) |
Sep 09, 2016 | 19.51 | 19.55 | 19.14 | 19.26 | 7,263,280 | -0.45(-2.27%) |
Sep 08, 2016 | 19.82 | 19.92 | 19.66 | 19.70 | 17,760,620 | -0.69(-3.38%) |
Sep 07, 2016 | 20.36 | 20.39 | 20.20 | 20.39 | 1,042,962 | +0.08(+0.40%) |
Sep 06, 2016 | 20.03 | 20.33 | 19.88 | 20.31 | 2,254,827 | +0.32(+1.61%) |
Sep 02, 2016 | 19.73 | 19.99 | 19.99 | 19.99 | 2,066,326 | +0.36(+1.82%) |
Sep 01, 2016 | 19.62 | 19.71 | 19.49 | 19.63 | 1,182,180 | +0.04(+0.23%) |
Aug 31, 2016 | 19.57 | 19.70 | 19.40 | 19.59 | 2,161,340 | +0.04(+0.23%) |
Aug 30, 2016 | 19.86 | 19.86 | 19.44 | 19.54 | 1,722,709 | -0.24(-1.22%) |
Aug 29, 2016 | 19.78 | 19.97 | 19.75 | 19.78 | 922,327 | +0.02(+0.09%) |
Aug 26, 2016 | 19.80 | 19.85 | 19.55 | 19.77 | 1,900,757 | +0.04(+0.18%) |
Aug 25, 2016 | 19.59 | 19.93 | 19.55 | 19.73 | 883,569 | +0.14(+0.73%) |
Aug 24, 2016 | 19.70 | 19.73 | 19.40 | 19.59 | 1,239,595 | -0.14(-0.73%) |
Aug 23, 2016 | 19.78 | 19.80 | 19.67 | 19.73 | 1,906,476 | +0.06(+0.32%) |
Aug 22, 2016 | 19.85 | 19.95 | 19.65 | 19.67 | 1,906,813 | -0.22(-1.08%) |
Aug 19, 2016 | 20.06 | 20.08 | 19.84 | 19.88 | 847,686 | -0.27(-1.33%) |
Aug 18, 2016 | 20.16 | 20.21 | 19.90 | 20.15 | 2,394,192 | +0.03(+0.13%) |
Aug 17, 2016 | 20.11 | 20.18 | 19.96 | 20.13 | 1,962,352 | +0.07(+0.36%) |
Aug 16, 2016 | 20.10 | 20.11 | 19.87 | 20.05 | 906,354 | -0.03(-0.13%) |
Aug 15, 2016 | 19.95 | 20.13 | 19.95 | 20.08 | 1,734,871 | +0.13(+0.67%) |
Aug 12, 2016 | 20.00 | 20.24 | 19.91 | 19.95 | 1,405,275 | -0.03(-0.13%) |
Aug 11, 2016 | 20.32 | 20.33 | 19.85 | 19.97 | 1,690,533 | -0.29(-1.41%) |
Aug 10, 2016 | 20.29 | 20.34 | 20.17 | 20.26 | 1,680,424 | +0.00(+0.00%) |
Aug 09, 2016 | 20.36 | 20.45 | 20.18 | 20.26 | 2,895,094 | -0.20(-0.96%) |
Aug 08, 2016 | 20.27 | 20.59 | 20.15 | 20.46 | 3,469,188 | +0.35(+1.74%) |
Aug 05, 2016 | 19.83 | 20.11 | 19.54 | 20.11 | 2,257,924 | +0.78(+4.03%) |
Aug 04, 2016 | 19.27 | 19.41 | 19.18 | 19.33 | 1,210,103 | +0.07(+0.37%) |
Aug 03, 2016 | 19.28 | 19.42 | 19.15 | 19.26 | 1,460,636 | -0.06(-0.32%) |
Aug 02, 2016 | 19.37 | 19.50 | 19.30 | 19.32 | 1,310,302 | -0.14(-0.74%) |
Aug 01, 2016 | 19.47 | 19.52 | 19.36 | 19.46 | 797,243 | +0.03(+0.14%) |
Jul 29, 2016 | 19.15 | 19.50 | 19.15 | 19.44 | 1,083,676 | +0.24(+1.26%) |
Jul 28, 2016 | 18.91 | 19.34 | 18.90 | 19.19 | 1,145,560 | +0.25(+1.32%) |
Jul 27, 2016 | 19.09 | 19.12 | 18.72 | 18.94 | 2,886,277 | -0.12(-0.61%) |
Jul 26, 2016 | 19.09 | 19.14 | 18.93 | 19.06 | 1,063,275 | -0.08(-0.42%) |
Jul 25, 2016 | 19.09 | 19.20 | 19.02 | 19.14 | 1,352,205 | +0.09(+0.47%) |
Jul 22, 2016 | 18.87 | 19.11 | 18.81 | 19.05 | 2,485,058 | +0.20(+1.04%) |
Jul 21, 2016 | 19.04 | 19.05 | 18.75 | 18.85 | 5,940,151 | -0.18(-0.94%) |
Jul 20, 2016 | 18.96 | 19.03 | 18.89 | 19.03 | 2,325,552 | +0.11(+0.57%) |
Jul 19, 2016 | 18.72 | 18.94 | 18.68 | 18.93 | 3,249,869 | +0.13(+0.67%) |
Jul 18, 2016 | 18.75 | 18.92 | 18.63 | 18.80 | 3,116,602 | +0.13(+0.67%) |
Jul 15, 2016 | 18.61 | 18.68 | 18.46 | 18.67 | 6,665,034 | +0.03(+0.14%) |
Jul 14, 2016 | 18.75 | 18.82 | 18.61 | 18.65 | 1,431,631 | -0.09(-0.48%) |
Jul 13, 2016 | 18.81 | 18.84 | 18.57 | 18.74 | 3,121,616 | -0.06(-0.33%) |
Jul 12, 2016 | 18.94 | 19.03 | 18.75 | 18.80 | 2,810,571 | -0.09(-0.47%) |
Jul 11, 2016 | 18.82 | 18.92 | 18.65 | 18.89 | 2,389,480 | +0.14(+0.76%) |
Jul 08, 2016 | 18.38 | 18.76 | 18.30 | 18.75 | 2,446,956 | +0.45(+2.45%) |
Jul 07, 2016 | 18.59 | 18.59 | 18.25 | 18.30 | 3,788,522 | -0.30(-1.64%) |
Jul 06, 2016 | 18.60 | 18.84 | 18.51 | 18.60 | 4,108,789 | -0.05(-0.29%) |
Jul 05, 2016 | 18.45 | 18.69 | 18.36 | 18.66 | 1,779,213 | +0.16(+0.87%) |