Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 19.22 | 19.60 | 18.89 | 19.22 | 1,786,354 | +0.12(+0.63%) |
Jun 29, 2017 | 19.55 | 19.68 | 18.97 | 19.09 | 2,272,778 | -0.34(-1.73%) |
Jun 28, 2017 | 19.78 | 20.02 | 19.39 | 19.43 | 3,151,233 | -0.22(-1.14%) |
Jun 27, 2017 | 19.53 | 20.08 | 19.43 | 19.66 | 1,664,227 | +0.25(+1.29%) |
Jun 26, 2017 | 19.24 | 19.72 | 19.11 | 19.41 | 1,558,058 | +0.19(+0.99%) |
Jun 23, 2017 | 18.88 | 19.26 | 18.65 | 19.22 | 2,218,805 | +0.44(+2.34%) |
Jun 22, 2017 | 18.73 | 19.11 | 18.59 | 18.78 | 1,664,881 | +0.22(+1.21%) |
Jun 21, 2017 | 18.58 | 19.04 | 18.21 | 18.55 | 2,610,114 | -0.09(-0.46%) |
Jun 20, 2017 | 18.62 | 18.92 | 18.38 | 18.64 | 2,934,183 | -0.65(-3.36%) |
Jun 19, 2017 | 18.96 | 19.33 | 18.81 | 19.28 | 2,011,785 | +0.45(+2.38%) |
Jun 16, 2017 | 17.96 | 18.92 | 17.83 | 18.84 | 6,168,944 | +1.00(+5.61%) |
Jun 15, 2017 | 18.07 | 18.55 | 17.74 | 17.83 | 4,087,226 | -0.27(-1.48%) |
Jun 14, 2017 | 19.04 | 19.05 | 17.84 | 18.10 | 3,458,156 | -1.04(-5.41%) |
Jun 13, 2017 | 19.09 | 19.52 | 18.97 | 19.14 | 2,563,721 | +0.08(+0.41%) |
Jun 12, 2017 | 19.46 | 19.71 | 18.78 | 19.06 | 3,329,658 | -0.27(-1.38%) |
Jun 09, 2017 | 18.26 | 19.41 | 18.21 | 19.33 | 3,774,208 | +1.00(+5.46%) |
Jun 08, 2017 | 17.90 | 18.50 | 17.90 | 18.33 | 2,968,253 | +0.42(+2.36%) |
Jun 07, 2017 | 17.73 | 18.01 | 17.41 | 17.90 | 2,195,508 | +0.00(+0.00%) |
Jun 06, 2017 | 17.69 | 17.93 | 17.37 | 17.90 | 2,164,616 | +0.15(+0.83%) |
Jun 05, 2017 | 17.18 | 17.95 | 17.14 | 17.76 | 2,979,911 | +0.50(+2.90%) |
Jun 02, 2017 | 17.26 | 17.42 | 17.09 | 17.26 | 2,448,254 | -0.09(-0.50%) |
Jun 01, 2017 | 16.84 | 17.34 | 16.70 | 17.34 | 3,363,205 | +0.66(+3.99%) |
May 31, 2017 | 16.67 | 16.72 | 15.95 | 16.68 | 6,261,053 | -0.04(-0.26%) |
May 30, 2017 | 17.28 | 17.34 | 16.68 | 16.72 | 3,363,197 | -0.67(-3.87%) |
May 26, 2017 | 17.58 | 17.67 | 17.13 | 17.39 | 2,982,569 | -0.18(-1.03%) |
May 25, 2017 | 18.07 | 18.36 | 17.44 | 17.58 | 2,849,839 | -0.54(-3.00%) |
May 24, 2017 | 18.63 | 18.95 | 17.98 | 18.12 | 2,271,849 | -0.47(-2.55%) |
May 23, 2017 | 18.81 | 18.81 | 18.34 | 18.59 | 1,997,910 | -0.18(-0.97%) |
May 22, 2017 | 18.88 | 19.18 | 18.75 | 18.78 | 1,944,475 | -0.04(-0.23%) |
May 19, 2017 | 18.47 | 18.97 | 18.37 | 18.82 | 2,236,331 | +0.46(+2.49%) |
May 18, 2017 | 18.43 | 18.60 | 18.22 | 18.36 | 1,809,655 | -0.08(-0.42%) |
May 17, 2017 | 18.49 | 18.65 | 18.23 | 18.44 | 2,325,247 | -0.05(-0.28%) |
May 16, 2017 | 18.76 | 18.96 | 18.18 | 18.49 | 3,045,123 | -0.39(-2.06%) |
May 15, 2017 | 19.35 | 19.71 | 18.87 | 18.88 | 2,712,099 | -0.27(-1.40%) |
May 12, 2017 | 19.12 | 19.28 | 18.97 | 19.15 | 2,469,286 | +0.00(+0.00%) |
May 11, 2017 | 19.34 | 19.35 | 18.92 | 19.15 | 2,981,488 | -0.10(-0.53%) |
May 10, 2017 | 18.98 | 19.33 | 18.69 | 19.25 | 3,631,860 | +0.28(+1.48%) |
May 09, 2017 | 18.69 | 19.03 | 18.55 | 18.97 | 3,358,559 | +0.27(+1.46%) |
May 08, 2017 | 18.16 | 18.74 | 18.07 | 18.70 | 2,886,536 | +0.55(+3.05%) |
May 05, 2017 | 17.60 | 18.17 | 17.29 | 18.14 | 3,676,935 | +0.60(+3.40%) |
May 04, 2017 | 18.70 | 18.77 | 17.28 | 17.55 | 4,683,554 | -1.00(-5.42%) |
May 03, 2017 | 18.46 | 18.66 | 18.16 | 18.55 | 3,766,910 | -0.01(-0.05%) |
May 02, 2017 | 18.89 | 18.94 | 18.40 | 18.56 | 3,818,938 | -0.28(-1.49%) |
May 01, 2017 | 18.98 | 19.09 | 18.74 | 18.84 | 3,867,552 | -0.17(-0.90%) |
Apr 28, 2017 | 19.64 | 19.72 | 18.63 | 19.01 | 6,323,704 | -0.66(-3.38%) |
Apr 27, 2017 | 19.51 | 19.88 | 19.19 | 19.67 | 23,141,156 | +0.15(+0.79%) |
Apr 26, 2017 | 19.94 | 20.03 | 19.47 | 19.52 | 10,681,729 | +0.31(+1.60%) |
Apr 25, 2017 | 19.15 | 19.27 | 18.89 | 19.21 | 2,567,992 | +0.22(+1.17%) |
Apr 24, 2017 | 18.63 | 19.20 | 18.49 | 18.99 | 3,004,548 | +0.62(+3.38%) |
Apr 21, 2017 | 17.59 | 18.52 | 17.57 | 18.37 | 2,309,444 | +0.82(+4.66%) |
Apr 20, 2017 | 17.42 | 17.71 | 17.34 | 17.55 | 1,445,911 | +0.20(+1.13%) |
Apr 19, 2017 | 17.74 | 17.83 | 17.23 | 17.36 | 2,344,831 | -0.24(-1.36%) |
Apr 18, 2017 | 17.60 | 17.82 | 17.22 | 17.60 | 2,072,822 | -0.14(-0.77%) |
Apr 17, 2017 | 17.79 | 17.92 | 17.55 | 17.73 | 1,688,826 | +0.09(+0.53%) |
Apr 13, 2017 | 18.01 | 18.20 | 17.62 | 17.64 | 1,790,105 | -0.23(-1.29%) |
Apr 12, 2017 | 18.08 | 18.29 | 17.83 | 17.87 | 1,957,480 | -0.16(-0.90%) |
Apr 11, 2017 | 17.89 | 18.04 | 17.52 | 18.03 | 2,430,049 | +0.08(+0.43%) |
Apr 10, 2017 | 17.79 | 18.37 | 17.68 | 17.95 | 2,334,381 | +0.23(+1.30%) |
Apr 07, 2017 | 17.49 | 17.98 | 17.39 | 17.72 | 1,673,049 | +0.28(+1.61%) |
Apr 06, 2017 | 17.64 | 17.78 | 17.23 | 17.44 | 2,577,276 | -0.17(-0.97%) |
Apr 05, 2017 | 18.87 | 19.01 | 17.60 | 17.61 | 3,756,312 | -1.06(-5.70%) |
Apr 04, 2017 | 18.75 | 18.84 | 18.49 | 18.68 | 2,222,137 | -0.05(-0.27%) |
Apr 03, 2017 | 18.84 | 18.98 | 18.49 | 18.73 | 1,857,018 | -0.15(-0.81%) |
Mar 31, 2017 | 18.58 | 18.92 | 18.53 | 18.88 | 1,316,416 | +0.30(+1.60%) |
Mar 30, 2017 | 18.61 | 18.74 | 18.41 | 18.58 | 1,888,654 | -0.10(-0.55%) |
Mar 29, 2017 | 17.98 | 18.74 | 17.90 | 18.69 | 2,724,717 | +0.71(+3.93%) |
Mar 28, 2017 | 18.12 | 18.26 | 17.79 | 17.98 | 3,072,871 | -0.10(-0.57%) |
Mar 27, 2017 | 17.75 | 18.43 | 17.61 | 18.08 | 2,185,897 | +0.38(+2.17%) |
Mar 24, 2017 | 17.72 | 17.91 | 17.55 | 17.70 | 2,751,837 | -0.12(-0.67%) |
Mar 23, 2017 | 17.95 | 18.17 | 17.74 | 17.82 | 2,102,200 | -0.16(-0.90%) |
Mar 22, 2017 | 17.68 | 18.13 | 17.41 | 17.98 | 2,596,009 | +0.23(+1.30%) |
Mar 21, 2017 | 18.67 | 18.67 | 17.74 | 17.75 | 2,781,074 | -0.74(-4.01%) |
Mar 20, 2017 | 18.64 | 18.81 | 18.32 | 18.49 | 1,938,832 | -0.16(-0.87%) |
Mar 17, 2017 | 19.12 | 19.21 | 18.63 | 18.65 | 2,458,768 | -0.38(-2.01%) |
Mar 16, 2017 | 19.22 | 19.53 | 19.01 | 19.04 | 2,028,935 | -0.20(-1.02%) |
Mar 15, 2017 | 19.04 | 19.33 | 18.75 | 19.23 | 2,269,870 | +0.40(+2.13%) |
Mar 14, 2017 | 19.11 | 19.11 | 18.59 | 18.83 | 3,930,151 | -0.43(-2.25%) |
Mar 13, 2017 | 18.81 | 19.39 | 18.80 | 19.27 | 1,386,339 | +0.46(+2.45%) |
Mar 10, 2017 | 18.78 | 18.93 | 18.49 | 18.81 | 1,761,898 | +0.20(+1.05%) |
Mar 09, 2017 | 18.75 | 18.91 | 18.29 | 18.61 | 2,633,714 | -0.32(-1.71%) |
Mar 08, 2017 | 19.02 | 19.50 | 18.91 | 18.93 | 2,703,677 | +0.06(+0.32%) |
Mar 07, 2017 | 19.00 | 19.27 | 18.68 | 18.87 | 3,173,646 | -0.14(-0.72%) |
Mar 06, 2017 | 19.39 | 19.53 | 18.87 | 19.01 | 2,931,648 | -0.41(-2.11%) |
Mar 03, 2017 | 19.86 | 20.02 | 19.42 | 19.42 | 2,572,908 | -0.31(-1.55%) |
Mar 02, 2017 | 20.62 | 20.66 | 19.72 | 19.73 | 2,507,463 | -0.93(-4.49%) |
Mar 01, 2017 | 21.14 | 21.41 | 20.60 | 20.65 | 2,827,095 | -0.20(-0.98%) |
Feb 28, 2017 | 20.00 | 21.42 | 19.97 | 20.86 | 5,862,252 | +0.89(+4.48%) |
Feb 27, 2017 | 20.12 | 20.33 | 19.62 | 19.96 | 2,632,168 | -0.41(-2.01%) |
Feb 24, 2017 | 20.75 | 20.76 | 20.22 | 20.37 | 2,309,403 | -0.53(-2.53%) |
Feb 23, 2017 | 20.38 | 21.11 | 20.31 | 20.90 | 2,442,615 | +0.61(+3.02%) |
Feb 22, 2017 | 20.69 | 20.86 | 20.24 | 20.29 | 2,925,768 | -0.58(-2.78%) |
Feb 21, 2017 | 20.60 | 20.88 | 20.25 | 20.87 | 2,243,606 | +0.47(+2.31%) |
Feb 17, 2017 | 20.40 | 20.40 | 20.40 | 0 | +0.19(+0.96%) | |
Feb 16, 2017 | 20.48 | 20.56 | 19.94 | 20.20 | 3,603,626 | -0.45(-2.20%) |
Feb 15, 2017 | 20.70 | 20.82 | 20.15 | 20.66 | 3,240,640 | -0.03(-0.16%) |
Feb 14, 2017 | 20.34 | 20.71 | 20.17 | 20.69 | 2,397,582 | +0.35(+1.74%) |
Feb 13, 2017 | 20.41 | 20.61 | 20.30 | 20.34 | 2,442,245 | -0.04(-0.21%) |
Feb 10, 2017 | 20.63 | 20.78 | 20.33 | 20.38 | 1,713,822 | -0.11(-0.53%) |
Feb 09, 2017 | 20.49 | 20.82 | 20.42 | 20.49 | 2,449,050 | +0.00(+0.00%) |
Feb 08, 2017 | 19.54 | 20.53 | 19.49 | 20.49 | 4,129,890 | +0.83(+4.24%) |
Feb 07, 2017 | 19.58 | 19.87 | 19.38 | 19.66 | 2,707,131 | +0.07(+0.34%) |
Feb 06, 2017 | 19.53 | 19.90 | 19.34 | 19.59 | 2,479,427 | +0.12(+0.60%) |
Feb 03, 2017 | 19.42 | 19.60 | 19.14 | 19.47 | 1,804,073 | +0.19(+1.00%) |
Feb 02, 2017 | 19.26 | 19.72 | 19.06 | 19.28 | 2,199,016 | +0.05(+0.26%) |
Feb 01, 2017 | 19.77 | 20.12 | 18.95 | 19.23 | 2,248,867 | -0.28(-1.42%) |
Jan 31, 2017 | 19.67 | 19.67 | 19.04 | 19.51 | 2,942,129 | -0.25(-1.28%) |
Jan 30, 2017 | 19.57 | 19.90 | 19.24 | 19.76 | 2,032,317 | +0.15(+0.77%) |
Jan 27, 2017 | 19.98 | 20.25 | 19.49 | 19.61 | 2,831,986 | -0.40(-1.98%) |
Jan 26, 2017 | 21.27 | 21.27 | 19.93 | 20.00 | 3,975,755 | -1.15(-5.45%) |
Jan 25, 2017 | 21.26 | 21.47 | 20.78 | 21.15 | 3,143,278 | +0.00(+0.00%) |
Jan 24, 2017 | 20.37 | 21.28 | 20.22 | 21.15 | 2,427,845 | +0.93(+4.62%) |
Jan 23, 2017 | 20.29 | 20.45 | 19.86 | 20.22 | 2,171,418 | -0.20(-0.99%) |
Jan 20, 2017 | 20.54 | 20.83 | 20.12 | 20.42 | 2,791,416 | +0.08(+0.41%) |
Jan 19, 2017 | 20.41 | 20.54 | 19.96 | 20.34 | 2,551,821 | -0.17(-0.82%) |
Jan 18, 2017 | 20.36 | 21.05 | 20.26 | 20.51 | 2,889,193 | -0.14(-0.69%) |
Jan 17, 2017 | 20.80 | 21.28 | 20.43 | 20.65 | 4,570,559 | +0.71(+3.54%) |
Jan 13, 2017 | 19.94 | 19.94 | 19.94 | 0 | -0.08(-0.42%) | |
Jan 12, 2017 | 20.36 | 20.49 | 19.77 | 20.03 | 1,800,002 | -0.37(-1.81%) |
Jan 11, 2017 | 20.43 | 20.57 | 20.11 | 20.40 | 2,047,996 | +0.05(+0.25%) |
Jan 10, 2017 | 20.23 | 21.03 | 20.19 | 20.35 | 3,975,126 | -0.03(-0.12%) |
Jan 09, 2017 | 21.03 | 21.03 | 20.13 | 20.37 | 4,126,070 | -0.76(-3.58%) |
Jan 06, 2017 | 21.64 | 21.73 | 20.99 | 21.13 | 2,784,721 | -0.51(-2.37%) |
Jan 05, 2017 | 22.58 | 22.58 | 21.19 | 21.64 | 4,727,212 | -1.14(-4.99%) |
Jan 04, 2017 | 23.54 | 23.63 | 22.63 | 22.78 | 4,053,513 | -1.15(-4.82%) |
Jan 03, 2017 | 23.80 | 24.33 | 23.45 | 23.93 | 2,437,231 | +0.48(+2.04%) |
Dec 30, 2016 | 23.45 | 23.45 | 23.45 | 0 | +0.28(+1.20%) | |
Dec 29, 2016 | 23.41 | 23.74 | 23.08 | 23.17 | 2,325,925 | -0.23(-0.97%) |
Dec 28, 2016 | 23.43 | 23.53 | 23.13 | 23.40 | 1,556,007 | -0.07(-0.29%) |
Dec 27, 2016 | 23.37 | 23.60 | 23.24 | 23.47 | 1,275,826 | +0.15(+0.65%) |
Dec 23, 2016 | 23.32 | 23.32 | 23.32 | 0 | +0.31(+1.35%) | |
Dec 22, 2016 | 22.92 | 23.50 | 22.84 | 23.00 | 4,095,712 | +0.65(+2.90%) |
Dec 21, 2016 | 22.16 | 22.45 | 21.98 | 22.36 | 1,517,989 | +0.16(+0.72%) |
Dec 20, 2016 | 22.64 | 23.05 | 22.16 | 22.20 | 1,988,995 | -0.36(-1.60%) |
Dec 19, 2016 | 22.48 | 22.68 | 22.17 | 22.56 | 2,006,173 | -0.08(-0.33%) |
Dec 16, 2016 | 22.41 | 22.77 | 22.29 | 22.63 | 3,295,840 | +0.02(+0.07%) |
Dec 15, 2016 | 22.22 | 22.76 | 22.12 | 22.62 | 2,625,892 | +0.58(+2.63%) |
Dec 14, 2016 | 23.16 | 23.29 | 22.00 | 22.04 | 9,252,842 | -2.04(-8.49%) |
Dec 13, 2016 | 24.45 | 24.74 | 24.03 | 24.08 | 1,781,692 | -0.13(-0.56%) |
Dec 12, 2016 | 24.86 | 24.86 | 23.88 | 24.22 | 2,173,798 | +0.13(+0.52%) |
Dec 09, 2016 | 25.06 | 25.25 | 23.92 | 24.09 | 3,633,961 | -1.29(-5.07%) |
Dec 08, 2016 | 24.11 | 26.06 | 24.08 | 25.38 | 6,111,608 | +1.60(+6.72%) |
Dec 07, 2016 | 22.24 | 23.85 | 22.21 | 23.78 | 3,313,210 | +1.34(+5.96%) |
Dec 06, 2016 | 21.43 | 22.54 | 21.34 | 22.44 | 3,090,116 | +0.99(+4.63%) |
Dec 05, 2016 | 20.57 | 21.52 | 20.45 | 21.45 | 2,610,892 | +1.16(+5.72%) |
Dec 02, 2016 | 20.51 | 20.81 | 20.15 | 20.29 | 1,505,162 | -0.29(-1.43%) |
Dec 01, 2016 | 20.41 | 20.89 | 20.20 | 20.58 | 2,205,074 | +0.40(+2.00%) |
Nov 30, 2016 | 21.32 | 21.84 | 19.73 | 20.18 | 4,269,002 | -1.03(-4.84%) |
Nov 29, 2016 | 20.83 | 21.41 | 20.73 | 21.20 | 1,958,520 | +0.12(+0.56%) |
Nov 28, 2016 | 21.32 | 21.49 | 21.04 | 21.09 | 2,469,713 | -0.13(-0.59%) |
Nov 25, 2016 | 21.49 | 21.68 | 21.20 | 21.21 | 1,077,429 | -0.20(-0.94%) |
Nov 23, 2016 | 21.41 | 21.41 | 21.41 | 0 | -0.78(-3.52%) | |
Nov 22, 2016 | 22.15 | 22.73 | 22.00 | 22.20 | 2,943,666 | +0.16(+0.73%) |
Nov 21, 2016 | 22.44 | 22.44 | 21.83 | 22.04 | 3,177,461 | +0.07(+0.31%) |
Nov 18, 2016 | 22.45 | 22.45 | 21.66 | 21.97 | 2,414,347 | -0.50(-2.21%) |
Nov 17, 2016 | 21.87 | 22.59 | 21.59 | 22.47 | 3,252,989 | +0.98(+4.58%) |
Nov 16, 2016 | 22.29 | 22.38 | 21.36 | 21.48 | 3,433,259 | -0.76(-3.40%) |
Nov 15, 2016 | 22.11 | 22.51 | 21.77 | 22.24 | 2,389,168 | +0.26(+1.19%) |
Nov 14, 2016 | 21.38 | 22.21 | 21.38 | 21.98 | 3,793,992 | +0.83(+3.94%) |
Nov 11, 2016 | 20.78 | 21.20 | 20.25 | 21.15 | 2,125,004 | +0.29(+1.37%) |
Nov 10, 2016 | 21.40 | 22.00 | 20.83 | 20.86 | 4,036,815 | -0.40(-1.90%) |
Nov 09, 2016 | 18.73 | 21.72 | 18.73 | 21.26 | 7,690,898 | +2.87(+15.59%) |
Nov 08, 2016 | 18.82 | 18.85 | 18.33 | 18.40 | 2,795,448 | -0.45(-2.37%) |
Nov 07, 2016 | 19.24 | 19.24 | 18.66 | 18.84 | 2,116,877 | -0.10(-0.53%) |
Nov 04, 2016 | 18.40 | 19.50 | 18.40 | 18.94 | 2,868,890 | +0.24(+1.26%) |
Nov 03, 2016 | 18.76 | 18.99 | 18.23 | 18.71 | 2,550,326 | -0.04(-0.22%) |
Nov 02, 2016 | 18.96 | 19.26 | 18.52 | 18.75 | 3,422,830 | -0.47(-2.46%) |
Nov 01, 2016 | 19.96 | 20.42 | 18.46 | 19.22 | 10,697,550 | +1.13(+6.24%) |
Oct 31, 2016 | 17.69 | 18.30 | 17.35 | 18.09 | 3,878,968 | +0.27(+1.54%) |
Oct 28, 2016 | 17.68 | 18.40 | 17.40 | 17.82 | 3,466,682 | +0.44(+2.53%) |
Oct 27, 2016 | 18.21 | 18.21 | 17.31 | 17.38 | 3,616,314 | -0.66(-3.68%) |
Oct 26, 2016 | 17.56 | 18.27 | 17.49 | 18.04 | 2,739,697 | +0.30(+1.68%) |
Oct 25, 2016 | 17.71 | 18.22 | 17.60 | 17.74 | 3,250,552 | +0.21(+1.18%) |
Oct 24, 2016 | 17.65 | 17.97 | 17.35 | 17.54 | 2,583,125 | -0.04(-0.24%) |
Oct 21, 2016 | 16.89 | 17.63 | 16.71 | 17.58 | 2,313,204 | +0.63(+3.72%) |
Oct 20, 2016 | 16.66 | 17.14 | 16.54 | 16.95 | 1,987,277 | +0.14(+0.84%) |
Oct 19, 2016 | 17.39 | 17.45 | 16.70 | 16.81 | 2,528,334 | -0.68(-3.89%) |
Oct 18, 2016 | 17.25 | 17.76 | 17.16 | 17.49 | 2,468,411 | +0.46(+2.73%) |
Oct 17, 2016 | 16.46 | 17.05 | 16.44 | 17.02 | 3,436,832 | +0.57(+3.48%) |
Oct 14, 2016 | 16.85 | 16.87 | 16.18 | 16.45 | 3,956,564 | -0.31(-1.83%) |
Oct 13, 2016 | 16.53 | 16.84 | 16.16 | 16.76 | 4,511,574 | +0.13(+0.80%) |
Oct 12, 2016 | 17.15 | 17.15 | 16.27 | 16.62 | 3,510,292 | -0.49(-2.86%) |
Oct 11, 2016 | 17.57 | 17.59 | 16.75 | 17.11 | 3,408,648 | -0.73(-4.09%) |
Oct 10, 2016 | 17.69 | 18.08 | 17.45 | 17.84 | 2,157,658 | -0.17(-0.97%) |
Oct 07, 2016 | 18.33 | 18.38 | 17.52 | 18.02 | 4,693,831 | -0.40(-2.16%) |
Oct 06, 2016 | 19.28 | 19.37 | 18.41 | 18.42 | 3,041,643 | -0.81(-4.23%) |
Oct 05, 2016 | 19.18 | 19.40 | 18.96 | 19.23 | 3,252,977 | +0.35(+1.85%) |
Oct 04, 2016 | 18.90 | 19.69 | 18.70 | 18.88 | 2,613,495 | +0.12(+0.62%) |
Oct 03, 2016 | 18.75 | 18.86 | 18.39 | 18.76 | 1,568,087 | -0.02(-0.13%) |
Sep 30, 2016 | 18.22 | 18.82 | 17.78 | 18.79 | 2,409,594 | +0.55(+3.00%) |
Sep 29, 2016 | 18.98 | 19.11 | 17.96 | 18.24 | 3,783,917 | -0.94(-4.89%) |
Sep 28, 2016 | 18.61 | 19.33 | 18.50 | 19.18 | 3,817,861 | +0.56(+3.03%) |
Sep 27, 2016 | 18.26 | 18.66 | 18.20 | 18.62 | 2,171,111 | +0.22(+1.22%) |
Sep 26, 2016 | 19.01 | 19.13 | 18.36 | 18.39 | 2,309,005 | -0.57(-3.02%) |
Sep 23, 2016 | 18.70 | 19.17 | 18.55 | 18.96 | 2,331,374 | +0.12(+0.66%) |
Sep 22, 2016 | 18.41 | 18.89 | 18.20 | 18.84 | 3,684,484 | +0.74(+4.08%) |
Sep 21, 2016 | 18.18 | 18.39 | 17.81 | 18.10 | 4,702,992 | -0.02(-0.09%) |
Sep 20, 2016 | 19.56 | 19.69 | 18.06 | 18.12 | 5,574,870 | -1.54(-7.85%) |
Sep 19, 2016 | 18.99 | 19.84 | 18.77 | 19.66 | 5,572,374 | +0.80(+4.22%) |
Sep 16, 2016 | 18.62 | 19.26 | 18.62 | 18.86 | 4,389,857 | +0.03(+0.18%) |
Sep 15, 2016 | 18.09 | 19.18 | 18.02 | 18.83 | 4,381,089 | +0.74(+4.08%) |
Sep 14, 2016 | 19.25 | 19.31 | 17.94 | 18.09 | 4,558,981 | -1.20(-6.24%) |
Sep 13, 2016 | 18.99 | 19.67 | 18.87 | 19.30 | 4,121,887 | +0.21(+1.09%) |
Sep 12, 2016 | 17.76 | 19.29 | 17.76 | 19.09 | 5,243,340 | +1.26(+7.08%) |
Sep 09, 2016 | 18.26 | 18.37 | 17.69 | 17.83 | 3,758,149 | -1.22(-6.41%) |
Sep 08, 2016 | 18.20 | 19.14 | 18.20 | 19.05 | 2,849,828 | +0.93(+5.13%) |
Sep 07, 2016 | 17.98 | 18.26 | 17.79 | 18.12 | 1,731,167 | +0.22(+1.21%) |
Sep 06, 2016 | 17.59 | 17.93 | 17.46 | 17.90 | 2,015,556 | +0.44(+2.52%) |
Sep 02, 2016 | 17.76 | 17.46 | 17.46 | 17.46 | 2,075,727 | -0.12(-0.71%) |
Sep 01, 2016 | 18.08 | 18.23 | 17.20 | 17.59 | 2,956,154 | -0.59(-3.24%) |
Aug 31, 2016 | 18.27 | 18.41 | 17.90 | 18.18 | 2,127,163 | -0.14(-0.77%) |
Aug 30, 2016 | 18.35 | 18.48 | 17.90 | 18.32 | 1,624,813 | -0.07(-0.41%) |
Aug 29, 2016 | 18.27 | 18.61 | 18.13 | 18.39 | 1,815,289 | +0.12(+0.68%) |
Aug 26, 2016 | 18.51 | 18.67 | 18.01 | 18.27 | 2,612,711 | -0.16(-0.86%) |
Aug 25, 2016 | 19.27 | 19.27 | 18.33 | 18.42 | 2,749,184 | -0.85(-4.43%) |
Aug 24, 2016 | 19.03 | 19.40 | 18.91 | 19.28 | 1,489,915 | +0.23(+1.22%) |
Aug 23, 2016 | 18.77 | 19.19 | 18.68 | 19.05 | 1,302,336 | +0.26(+1.37%) |
Aug 22, 2016 | 18.98 | 19.15 | 18.42 | 18.79 | 2,246,064 | -0.36(-1.86%) |
Aug 19, 2016 | 19.22 | 19.38 | 19.03 | 19.15 | 1,479,447 | -0.22(-1.16%) |
Aug 18, 2016 | 19.75 | 19.77 | 19.25 | 19.37 | 2,034,140 | -0.34(-1.73%) |
Aug 17, 2016 | 19.30 | 19.74 | 19.14 | 19.71 | 2,447,148 | +0.41(+2.15%) |
Aug 16, 2016 | 19.30 | 19.46 | 19.11 | 19.30 | 1,523,706 | -0.02(-0.09%) |
Aug 15, 2016 | 19.26 | 19.50 | 18.93 | 19.31 | 2,239,883 | +0.12(+0.65%) |
Aug 12, 2016 | 18.94 | 19.35 | 18.75 | 19.19 | 2,458,917 | +0.31(+1.63%) |
Aug 11, 2016 | 18.33 | 18.98 | 18.20 | 18.88 | 3,361,273 | +0.65(+3.55%) |
Aug 10, 2016 | 18.65 | 19.01 | 18.09 | 18.23 | 4,062,861 | -0.37(-2.01%) |
Aug 09, 2016 | 19.09 | 19.25 | 18.46 | 18.61 | 3,048,263 | -0.48(-2.52%) |
Aug 08, 2016 | 18.87 | 19.37 | 18.84 | 19.09 | 2,315,115 | +0.07(+0.39%) |
Aug 05, 2016 | 18.57 | 19.19 | 18.51 | 19.01 | 2,283,517 | +0.45(+2.41%) |
Aug 04, 2016 | 19.59 | 19.76 | 18.54 | 18.57 | 3,204,231 | -1.08(-5.50%) |
Aug 03, 2016 | 18.53 | 19.68 | 18.40 | 19.65 | 4,236,159 | +1.02(+5.50%) |
Aug 02, 2016 | 18.50 | 19.11 | 18.16 | 18.62 | 3,026,704 | +0.30(+1.65%) |
Aug 01, 2016 | 17.83 | 18.63 | 17.66 | 18.32 | 4,271,463 | +0.02(+0.13%) |
Jul 29, 2016 | 17.98 | 18.30 | 16.85 | 18.30 | 3,947,726 | +0.45(+2.52%) |
Jul 28, 2016 | 17.75 | 18.05 | 17.46 | 17.84 | 2,316,441 | +0.07(+0.41%) |
Jul 27, 2016 | 18.74 | 18.93 | 17.73 | 17.77 | 2,701,581 | -0.91(-4.87%) |
Jul 26, 2016 | 18.03 | 18.77 | 17.89 | 18.68 | 2,473,967 | +0.67(+3.73%) |
Jul 25, 2016 | 18.02 | 18.05 | 17.66 | 18.01 | 3,339,468 | -0.05(-0.27%) |
Jul 22, 2016 | 18.18 | 18.18 | 17.69 | 18.06 | 2,025,118 | -0.12(-0.68%) |
Jul 21, 2016 | 18.13 | 18.62 | 18.09 | 18.18 | 1,941,604 | -0.24(-1.29%) |
Jul 20, 2016 | 18.55 | 18.55 | 18.23 | 18.42 | 1,819,345 | -0.11(-0.57%) |
Jul 19, 2016 | 18.30 | 18.66 | 18.25 | 18.52 | 1,948,745 | +0.24(+1.30%) |
Jul 18, 2016 | 17.96 | 18.32 | 17.76 | 18.29 | 2,122,763 | +0.29(+1.59%) |
Jul 15, 2016 | 18.05 | 18.18 | 17.79 | 18.00 | 3,609,999 | +0.13(+0.73%) |
Jul 14, 2016 | 18.02 | 18.02 | 17.48 | 17.87 | 3,253,861 | +0.22(+1.25%) |
Jul 13, 2016 | 18.07 | 18.25 | 17.50 | 17.65 | 5,003,633 | -0.68(-3.71%) |
Jul 12, 2016 | 18.14 | 18.48 | 17.89 | 18.33 | 2,376,994 | +0.38(+2.10%) |
Jul 11, 2016 | 17.80 | 18.13 | 17.63 | 17.95 | 3,578,478 | +0.01(+0.05%) |
Jul 08, 2016 | 17.83 | 17.98 | 17.75 | 17.94 | 4,896,731 | +0.19(+1.06%) |
Jul 07, 2016 | 18.61 | 19.11 | 17.69 | 17.75 | 3,327,958 | -0.73(-3.94%) |
Jul 06, 2016 | 18.93 | 19.02 | 18.14 | 18.48 | 4,283,586 | -0.65(-3.38%) |
Jul 05, 2016 | 19.80 | 19.88 | 18.91 | 19.13 | 3,086,003 | -0.57(-2.91%) |