Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 16.71 | 16.80 | 16.62 | 16.70 | 6,832,005 | -0.01(-0.04%) |
Jul 28, 2017 | 16.88 | 16.89 | 16.57 | 16.71 | 9,712,486 | -0.23(-1.36%) |
Jul 27, 2017 | 16.47 | 16.95 | 16.44 | 16.94 | 12,471,719 | +0.53(+3.24%) |
Jul 26, 2017 | 16.57 | 16.58 | 16.28 | 16.40 | 7,783,090 | -0.07(-0.44%) |
Jul 25, 2017 | 16.40 | 16.58 | 16.34 | 16.48 | 9,699,359 | +0.14(+0.88%) |
Jul 24, 2017 | 16.76 | 16.79 | 16.33 | 16.33 | 11,272,175 | -0.44(-2.61%) |
Jul 21, 2017 | 16.66 | 16.91 | 16.61 | 16.77 | 11,233,052 | +0.11(+0.65%) |
Jul 20, 2017 | 16.71 | 16.26 | 16.66 | 12,678,606 | +0.39(+2.38%) | |
Jul 19, 2017 | 16.10 | 16.39 | 15.98 | 16.28 | 11,283,513 | +0.25(+1.57%) |
Jul 18, 2017 | 16.40 | 16.48 | 15.97 | 16.02 | 12,157,520 | -0.39(-2.40%) |
Jul 17, 2017 | 16.50 | 16.67 | 16.40 | 16.42 | 6,211,381 | -0.08(-0.48%) |
Jul 14, 2017 | 16.34 | 16.67 | 16.31 | 16.50 | 9,417,073 | +0.15(+0.92%) |
Jul 13, 2017 | 16.13 | 16.41 | 16.04 | 16.35 | 12,588,209 | +0.20(+1.24%) |
Jul 12, 2017 | 16.78 | 16.86 | 16.13 | 16.15 | 20,741,768 | -0.54(-3.23%) |
Jul 11, 2017 | 16.86 | 16.95 | 16.66 | 16.68 | 8,393,168 | -0.16(-0.94%) |
Jul 10, 2017 | 16.98 | 17.09 | 16.83 | 16.84 | 6,494,900 | -0.09(-0.55%) |
Jul 07, 2017 | 17.12 | 17.19 | 16.86 | 16.94 | 10,954,995 | -0.22(-1.26%) |
Jul 06, 2017 | 17.00 | 17.30 | 16.96 | 17.15 | 12,396,450 | +0.11(+0.67%) |
Jul 05, 2017 | 17.20 | 17.32 | 16.91 | 17.04 | 14,781,980 | -0.16(-0.96%) |
Jul 03, 2017 | 17.22 | 17.31 | 17.10 | 17.20 | 7,722,072 | +0.06(+0.38%) |
Jun 30, 2017 | 17.42 | 17.49 | 17.14 | 17.14 | 11,888,675 | -0.22(-1.24%) |
Jun 29, 2017 | 17.83 | 17.83 | 17.22 | 17.35 | 11,600,902 | -0.49(-2.74%) |
Jun 28, 2017 | 17.69 | 18.03 | 17.69 | 17.84 | 15,029,873 | +0.22(+1.22%) |
Jun 27, 2017 | 17.55 | 17.90 | 17.54 | 17.62 | 10,347,797 | +0.01(+0.04%) |
Jun 26, 2017 | 17.56 | 17.70 | 17.55 | 17.62 | 9,125,329 | +0.10(+0.57%) |
Jun 23, 2017 | 17.55 | 17.65 | 17.36 | 17.52 | 8,823,154 | +0.04(+0.25%) |
Jun 22, 2017 | 17.56 | 17.60 | 17.31 | 17.47 | 14,063,501 | -0.06(-0.37%) |
Jun 21, 2017 | 17.81 | 17.81 | 17.28 | 17.54 | 20,492,854 | -0.19(-1.05%) |
Jun 20, 2017 | 18.10 | 18.15 | 17.52 | 17.73 | 29,368,226 | -0.47(-2.60%) |
Jun 19, 2017 | 18.48 | 18.52 | 18.13 | 18.20 | 25,942,414 | -0.26(-1.40%) |
Jun 16, 2017 | 19.44 | 19.53 | 17.77 | 18.46 | 60,003,468 | -0.88(-4.56%) |
Jun 15, 2017 | 19.54 | 19.81 | 19.32 | 19.34 | 16,574,380 | -0.26(-1.32%) |
Jun 14, 2017 | 19.47 | 19.61 | 19.45 | 19.60 | 14,369,460 | +0.05(+0.26%) |
Jun 13, 2017 | 19.16 | 19.58 | 19.07 | 19.55 | 14,320,764 | +0.46(+2.41%) |
Jun 12, 2017 | 18.71 | 19.17 | 18.69 | 19.09 | 13,936,763 | +0.35(+1.88%) |
Jun 09, 2017 | 18.62 | 18.77 | 18.56 | 18.74 | 14,394,263 | +0.09(+0.50%) |
Jun 08, 2017 | 18.70 | 18.44 | 18.64 | 9,799,836 | +0.14(+0.74%) | |
Jun 07, 2017 | 18.56 | 18.61 | 18.36 | 18.51 | 9,242,300 | -0.04(-0.19%) |
Jun 06, 2017 | 18.42 | 18.65 | 18.39 | 18.54 | 12,059,109 | -0.01(-0.04%) |
Jun 05, 2017 | 18.54 | 18.68 | 18.44 | 18.55 | 10,496,689 | -0.01(-0.08%) |
Jun 02, 2017 | 18.63 | 18.67 | 18.26 | 18.56 | 12,756,307 | +0.00(+0.00%) |
Jun 01, 2017 | 17.90 | 18.70 | 17.73 | 18.56 | 28,915,598 | +1.05(+5.98%) |
May 31, 2017 | 17.61 | 17.61 | 17.37 | 17.52 | 16,605,618 | -0.02(-0.12%) |
May 30, 2017 | 17.40 | 17.63 | 17.31 | 17.54 | 10,746,476 | +0.13(+0.73%) |
May 26, 2017 | 17.57 | 17.57 | 17.38 | 17.41 | 6,975,014 | -0.09(-0.52%) |
May 25, 2017 | 17.50 | 17.57 | 17.38 | 17.50 | 8,255,711 | -0.02(-0.12%) |
May 24, 2017 | 17.67 | 17.73 | 17.43 | 17.52 | 7,291,603 | -0.16(-0.91%) |
May 23, 2017 | 17.63 | 17.84 | 17.57 | 17.69 | 10,346,480 | +0.17(+0.96%) |
May 22, 2017 | 17.49 | 17.64 | 17.34 | 17.52 | 10,362,146 | +0.06(+0.32%) |
May 19, 2017 | 17.27 | 17.57 | 17.23 | 17.46 | 14,952,187 | +0.20(+1.14%) |
May 18, 2017 | 17.21 | 17.32 | 17.06 | 17.26 | 10,643,424 | +0.03(+0.16%) |
May 17, 2017 | 17.39 | 17.46 | 17.17 | 17.24 | 12,997,928 | -0.15(-0.89%) |
May 16, 2017 | 17.49 | 17.49 | 17.26 | 17.39 | 12,340,296 | -0.03(-0.16%) |
May 15, 2017 | 17.12 | 17.45 | 17.12 | 17.42 | 9,880,260 | +0.13(+0.73%) |
May 12, 2017 | 17.21 | 17.34 | 17.12 | 17.29 | 12,334,158 | +0.13(+0.78%) |
May 11, 2017 | 17.62 | 17.64 | 17.16 | 17.16 | 12,389,995 | -0.47(-2.67%) |
May 10, 2017 | 17.45 | 17.77 | 17.38 | 17.63 | 11,330,161 | +0.06(+0.32%) |
May 09, 2017 | 17.46 | 17.64 | 17.32 | 17.57 | 14,445,890 | +0.16(+0.93%) |
May 08, 2017 | 16.60 | 17.47 | 16.55 | 17.41 | 37,055,196 | +0.84(+5.08%) |
May 05, 2017 | 16.70 | 16.76 | 16.47 | 16.57 | 17,589,900 | -0.10(-0.59%) |
May 04, 2017 | 17.38 | 17.38 | 16.18 | 16.67 | 40,797,412 | -1.18(-6.61%) |
May 03, 2017 | 18.14 | 18.16 | 17.76 | 17.85 | 14,804,143 | -0.37(-2.04%) |
May 02, 2017 | 17.84 | 18.25 | 17.82 | 18.22 | 13,058,822 | +0.40(+2.25%) |
May 01, 2017 | 18.07 | 18.08 | 17.80 | 17.82 | 13,996,933 | -0.20(-1.13%) |
Apr 28, 2017 | 18.09 | 18.11 | 17.77 | 18.02 | 16,495,477 | -0.08(-0.47%) |
Apr 27, 2017 | 18.16 | 18.27 | 18.08 | 18.11 | 17,261,978 | -0.06(-0.31%) |
Apr 26, 2017 | 18.25 | 18.30 | 18.11 | 18.16 | 12,779,498 | -0.04(-0.23%) |
Apr 25, 2017 | 17.93 | 18.21 | 17.90 | 18.20 | 16,212,393 | +0.34(+1.89%) |
Apr 24, 2017 | 17.90 | 18.02 | 17.80 | 17.87 | 11,003,830 | +0.09(+0.51%) |
Apr 21, 2017 | 17.82 | 17.85 | 17.69 | 17.78 | 10,585,949 | -0.12(-0.67%) |
Apr 20, 2017 | 17.71 | 17.99 | 17.58 | 17.90 | 12,414,724 | +0.14(+0.79%) |
Apr 19, 2017 | 17.68 | 17.76 | 17.63 | 17.76 | 15,963,322 | +0.16(+0.92%) |
Apr 18, 2017 | 17.72 | 17.77 | 17.55 | 17.59 | 10,390,441 | -0.17(-0.95%) |
Apr 17, 2017 | 17.69 | 17.90 | 17.64 | 17.76 | 10,423,438 | +0.13(+0.72%) |
Apr 13, 2017 | 17.63 | 17.78 | 17.45 | 17.64 | 14,184,515 | -0.01(-0.08%) |
Apr 12, 2017 | 17.45 | 17.65 | 17.40 | 17.65 | 15,391,528 | +0.17(+0.96%) |
Apr 11, 2017 | 17.48 | 17.55 | 17.29 | 17.48 | 12,676,481 | +0.02(+0.12%) |
Apr 10, 2017 | 17.29 | 17.53 | 17.26 | 17.46 | 11,589,324 | +0.23(+1.34%) |
Apr 07, 2017 | 17.21 | 17.49 | 17.14 | 17.23 | 13,762,299 | +0.06(+0.33%) |
Apr 06, 2017 | 17.03 | 17.31 | 16.95 | 17.17 | 10,882,994 | +0.18(+1.03%) |
Apr 05, 2017 | 16.83 | 17.16 | 16.74 | 17.00 | 17,891,610 | +0.18(+1.04%) |
Apr 04, 2017 | 16.52 | 16.83 | 16.52 | 16.82 | 18,260,454 | +0.25(+1.53%) |
Apr 03, 2017 | 16.54 | 16.61 | 16.38 | 16.57 | 9,959,726 | +0.02(+0.13%) |
Mar 31, 2017 | 16.43 | 16.59 | 16.37 | 16.55 | 10,730,384 | +0.11(+0.68%) |
Mar 30, 2017 | 16.22 | 16.44 | 16.15 | 16.44 | 10,634,381 | +0.22(+1.39%) |
Mar 29, 2017 | 15.99 | 16.28 | 15.94 | 16.21 | 11,691,269 | +0.40(+2.53%) |
Mar 28, 2017 | 15.81 | 15.86 | 15.68 | 15.81 | 10,434,321 | -0.06(-0.40%) |
Mar 27, 2017 | 15.91 | 15.92 | 15.69 | 15.87 | 12,901,421 | -0.11(-0.66%) |
Mar 24, 2017 | 15.95 | 16.11 | 15.88 | 15.98 | 8,389,553 | +0.08(+0.53%) |
Mar 23, 2017 | 15.97 | 16.07 | 15.85 | 15.90 | 9,809,462 | -0.12(-0.75%) |
Mar 22, 2017 | 16.36 | 16.37 | 15.87 | 16.01 | 17,914,314 | -0.39(-2.35%) |
Mar 21, 2017 | 16.64 | 16.67 | 16.30 | 16.40 | 10,304,676 | -0.20(-1.18%) |
Mar 20, 2017 | 16.63 | 16.67 | 16.51 | 16.60 | 11,592,591 | -0.01(-0.04%) |
Mar 17, 2017 | 16.51 | 16.72 | 16.40 | 16.60 | 35,453,932 | +0.20(+1.20%) |
Mar 16, 2017 | 16.70 | 16.76 | 16.34 | 16.41 | 15,281,634 | -0.28(-1.68%) |
Mar 15, 2017 | 16.39 | 16.74 | 16.39 | 16.69 | 15,158,957 | +0.30(+1.84%) |
Mar 14, 2017 | 16.47 | 16.47 | 16.19 | 16.39 | 8,393,698 | -0.08(-0.51%) |
Mar 13, 2017 | 16.22 | 16.48 | 16.21 | 16.47 | 11,905,882 | +0.22(+1.38%) |
Mar 10, 2017 | 15.99 | 16.25 | 15.97 | 16.25 | 9,090,136 | +0.29(+1.80%) |
Mar 09, 2017 | 15.73 | 16.05 | 15.73 | 15.96 | 11,371,070 | +0.20(+1.25%) |
Mar 08, 2017 | 15.83 | 15.94 | 15.73 | 15.76 | 10,412,120 | -0.04(-0.22%) |
Mar 07, 2017 | 16.17 | 16.21 | 15.71 | 15.80 | 16,551,055 | -0.42(-2.60%) |
Mar 06, 2017 | 16.41 | 16.44 | 16.12 | 16.22 | 11,641,771 | -0.27(-1.62%) |
Mar 03, 2017 | 16.59 | 16.60 | 16.41 | 16.48 | 11,991,560 | -0.04(-0.21%) |
Mar 02, 2017 | 16.80 | 16.84 | 16.52 | 16.52 | 14,242,065 | -0.36(-2.12%) |
Mar 01, 2017 | 16.79 | 16.96 | 16.44 | 16.88 | 20,982,726 | +0.22(+1.35%) |
Feb 28, 2017 | 16.91 | 16.96 | 16.61 | 16.65 | 18,980,320 | -0.24(-1.42%) |
Feb 27, 2017 | 16.87 | 16.98 | 16.78 | 16.89 | 9,791,155 | +0.02(+0.12%) |
Feb 24, 2017 | 16.91 | 16.98 | 16.77 | 16.87 | 8,823,074 | -0.09(-0.53%) |
Feb 23, 2017 | 17.09 | 17.14 | 16.86 | 16.96 | 9,610,956 | -0.08(-0.48%) |
Feb 22, 2017 | 16.98 | 17.11 | 16.91 | 17.04 | 9,369,297 | +0.11(+0.65%) |
Feb 21, 2017 | 16.68 | 16.96 | 16.67 | 16.93 | 9,966,177 | +0.27(+1.61%) |
Feb 17, 2017 | 16.67 | 16.67 | 16.67 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 16.78 | 16.78 | 16.62 | 16.67 | 7,520,628 | -0.08(-0.49%) |
Feb 15, 2017 | 16.80 | 16.83 | 16.67 | 16.75 | 8,157,089 | -0.10(-0.57%) |
Feb 14, 2017 | 16.93 | 16.96 | 16.79 | 16.85 | 7,229,822 | -0.05(-0.32%) |
Feb 13, 2017 | 16.85 | 17.01 | 16.82 | 16.90 | 9,550,463 | +0.09(+0.53%) |
Feb 10, 2017 | 16.75 | 16.83 | 16.63 | 16.81 | 8,569,538 | +0.05(+0.29%) |
Feb 09, 2017 | 16.77 | 17.06 | 16.48 | 16.76 | 14,828,725 | -0.01(-0.04%) |
Feb 08, 2017 | 17.06 | 17.07 | 16.65 | 16.77 | 19,908,788 | -0.31(-1.81%) |
Feb 07, 2017 | 17.24 | 17.24 | 16.99 | 17.08 | 8,772,946 | -0.12(-0.68%) |
Feb 06, 2017 | 17.50 | 17.53 | 17.15 | 17.20 | 9,254,538 | -0.25(-1.46%) |
Feb 03, 2017 | 17.48 | 17.50 | 17.35 | 17.45 | 7,616,510 | +0.11(+0.63%) |
Feb 02, 2017 | 17.50 | 17.55 | 17.21 | 17.34 | 9,018,169 | -0.17(-0.98%) |
Feb 01, 2017 | 17.81 | 18.05 | 17.46 | 17.51 | 12,867,148 | -0.24(-1.35%) |
Jan 31, 2017 | 17.80 | 17.88 | 17.57 | 17.75 | 16,484,757 | +0.03(+0.19%) |
Jan 30, 2017 | 17.85 | 17.88 | 17.54 | 17.72 | 7,110,010 | -0.10(-0.58%) |
Jan 27, 2017 | 17.89 | 17.95 | 17.71 | 17.82 | 7,189,196 | -0.07(-0.38%) |
Jan 26, 2017 | 17.61 | 17.96 | 17.44 | 17.89 | 11,149,652 | +0.25(+1.44%) |
Jan 25, 2017 | 17.70 | 17.74 | 17.53 | 17.64 | 10,908,798 | +0.08(+0.47%) |
Jan 24, 2017 | 17.55 | 17.65 | 17.50 | 17.55 | 8,237,443 | -0.16(-0.93%) |
Jan 23, 2017 | 17.55 | 17.73 | 17.46 | 17.72 | 6,467,577 | +0.17(+0.98%) |
Jan 20, 2017 | 17.59 | 17.72 | 17.52 | 17.55 | 7,089,296 | +0.04(+0.24%) |
Jan 19, 2017 | 17.55 | 17.59 | 17.44 | 17.50 | 6,357,627 | +0.02(+0.12%) |
Jan 18, 2017 | 17.57 | 17.64 | 17.45 | 17.48 | 8,510,132 | +0.00(+0.00%) |
Jan 17, 2017 | 17.34 | 17.52 | 17.19 | 17.48 | 11,295,545 | +0.14(+0.83%) |
Jan 13, 2017 | 17.34 | 17.34 | 17.34 | 0 | +0.05(+0.32%) | |
Jan 12, 2017 | 17.28 | 17.30 | 17.09 | 17.28 | 10,693,833 | -0.04(-0.24%) |
Jan 11, 2017 | 17.37 | 17.40 | 17.12 | 17.33 | 8,109,828 | +0.03(+0.16%) |
Jan 10, 2017 | 17.40 | 17.41 | 17.22 | 17.30 | 12,054,619 | -0.02(-0.12%) |
Jan 09, 2017 | 17.46 | 17.51 | 17.29 | 17.32 | 9,855,388 | -0.10(-0.59%) |
Jan 06, 2017 | 17.50 | 17.51 | 17.38 | 17.42 | 8,356,240 | -0.08(-0.47%) |
Jan 05, 2017 | 17.52 | 17.62 | 17.26 | 17.50 | 11,539,638 | +0.01(+0.08%) |
Jan 04, 2017 | 17.50 | 17.61 | 17.39 | 17.49 | 15,213,805 | +0.09(+0.51%) |
Jan 03, 2017 | 16.72 | 17.46 | 16.65 | 17.40 | 25,311,146 | +1.08(+6.60%) |
Dec 30, 2016 | 16.32 | 16.32 | 16.32 | 0 | -0.17(-1.04%) | |
Dec 29, 2016 | 16.50 | 16.60 | 16.38 | 16.50 | 6,638,098 | +0.00(+0.00%) |
Dec 28, 2016 | 16.59 | 16.64 | 16.44 | 16.50 | 7,381,644 | -0.08(-0.46%) |
Dec 27, 2016 | 16.50 | 16.69 | 16.45 | 16.57 | 5,765,365 | +0.05(+0.33%) |
Dec 23, 2016 | 16.52 | 16.52 | 16.52 | 0 | +0.13(+0.80%) | |
Dec 22, 2016 | 16.34 | 16.44 | 16.25 | 16.39 | 8,753,542 | +0.07(+0.42%) |
Dec 21, 2016 | 16.54 | 16.61 | 16.32 | 16.32 | 9,091,186 | -0.25(-1.49%) |
Dec 20, 2016 | 16.58 | 16.76 | 16.50 | 16.56 | 9,621,940 | -0.04(-0.25%) |
Dec 19, 2016 | 16.63 | 16.69 | 16.50 | 16.61 | 8,579,499 | +0.01(+0.08%) |
Dec 16, 2016 | 16.49 | 16.60 | 16.34 | 16.59 | 16,583,680 | +0.14(+0.83%) |
Dec 15, 2016 | 16.37 | 16.47 | 16.14 | 16.45 | 14,245,922 | +0.07(+0.42%) |
Dec 14, 2016 | 16.75 | 16.78 | 16.35 | 16.39 | 12,538,493 | -0.38(-2.29%) |
Dec 13, 2016 | 16.57 | 16.78 | 16.52 | 16.77 | 15,676,230 | +0.34(+2.09%) |
Dec 12, 2016 | 16.65 | 16.75 | 16.38 | 16.43 | 10,529,742 | -0.13(-0.79%) |
Dec 09, 2016 | 16.56 | 16.65 | 16.52 | 16.56 | 11,599,728 | -0.01(-0.04%) |
Dec 08, 2016 | 16.71 | 16.81 | 16.50 | 16.56 | 10,475,825 | -0.10(-0.62%) |
Dec 07, 2016 | 16.60 | 16.79 | 16.47 | 16.67 | 9,864,980 | +0.19(+1.12%) |
Dec 06, 2016 | 16.63 | 16.65 | 16.31 | 16.48 | 8,746,851 | -0.12(-0.74%) |
Dec 05, 2016 | 16.39 | 16.62 | 16.27 | 16.61 | 14,548,720 | +0.19(+1.13%) |
Dec 02, 2016 | 16.31 | 16.45 | 16.19 | 16.42 | 8,700,055 | +0.12(+0.76%) |
Dec 01, 2016 | 16.16 | 16.34 | 15.95 | 16.30 | 15,386,529 | +0.15(+0.94%) |
Nov 30, 2016 | 16.65 | 16.69 | 16.15 | 16.15 | 19,030,210 | -0.47(-2.85%) |
Nov 29, 2016 | 16.92 | 16.97 | 16.61 | 16.62 | 12,184,358 | -0.30(-1.74%) |
Nov 28, 2016 | 16.93 | 17.05 | 16.86 | 16.91 | 10,932,037 | -0.01(-0.08%) |
Nov 25, 2016 | 16.87 | 17.04 | 16.83 | 16.93 | 5,749,337 | +0.18(+1.07%) |
Nov 23, 2016 | 16.75 | 16.75 | 16.75 | 0 | -0.21(-1.21%) | |
Nov 22, 2016 | 17.35 | 17.40 | 16.95 | 16.96 | 15,432,312 | -0.20(-1.18%) |
Nov 21, 2016 | 16.75 | 17.17 | 16.70 | 17.16 | 16,434,975 | +0.50(+3.03%) |
Nov 18, 2016 | 16.42 | 16.68 | 16.33 | 16.65 | 14,674,389 | +0.36(+2.18%) |
Nov 17, 2016 | 16.56 | 16.68 | 16.30 | 16.30 | 13,028,346 | -0.17(-1.06%) |
Nov 16, 2016 | 16.59 | 16.65 | 16.40 | 16.47 | 12,967,866 | -0.13(-0.81%) |
Nov 15, 2016 | 16.46 | 16.65 | 16.16 | 16.61 | 18,985,534 | +0.28(+1.69%) |
Nov 14, 2016 | 16.41 | 16.43 | 16.14 | 16.33 | 18,288,246 | +0.34(+2.14%) |
Nov 11, 2016 | 16.01 | 16.12 | 15.84 | 15.99 | 14,222,077 | -0.01(-0.04%) |
Nov 10, 2016 | 16.53 | 16.55 | 15.99 | 15.99 | 22,403,100 | -0.32(-1.98%) |
Nov 09, 2016 | 16.06 | 16.40 | 15.97 | 16.32 | 15,525,227 | +0.09(+0.54%) |
Nov 08, 2016 | 15.91 | 16.37 | 15.87 | 16.23 | 22,858,052 | +0.56(+3.60%) |
Nov 07, 2016 | 15.69 | 15.75 | 15.47 | 15.67 | 32,432,116 | +0.18(+1.17%) |
Nov 04, 2016 | 15.65 | 15.83 | 15.40 | 15.48 | 32,203,658 | +0.03(+0.22%) |
Nov 03, 2016 | 16.06 | 16.26 | 15.36 | 15.45 | 44,715,508 | -0.79(-4.88%) |
Nov 02, 2016 | 16.79 | 16.85 | 16.24 | 16.24 | 31,449,198 | -0.53(-3.16%) |
Nov 01, 2016 | 17.80 | 17.80 | 16.71 | 16.77 | 53,760,492 | -1.08(-6.06%) |
Oct 31, 2016 | 18.83 | 17.77 | 17.86 | 107,094,872 | -2.56(-12.54%) | |
Oct 28, 2016 | 20.29 | 20.82 | 20.03 | 20.41 | 22,899,242 | -0.41(-1.97%) |
Oct 27, 2016 | 19.02 | 22.47 | 18.69 | 20.82 | 54,521,152 | +1.85(+9.73%) |
Oct 26, 2016 | 19.09 | 19.09 | 18.85 | 18.98 | 4,896,502 | -0.13(-0.70%) |
Oct 25, 2016 | 19.20 | 19.00 | 19.11 | 5,046,950 | +0.09(+0.46%) | |
Oct 24, 2016 | 19.00 | 19.27 | 18.92 | 19.02 | 4,754,219 | +0.07(+0.39%) |
Oct 21, 2016 | 18.71 | 19.03 | 18.70 | 18.95 | 7,131,355 | +0.16(+0.86%) |
Oct 20, 2016 | 18.90 | 18.93 | 18.66 | 18.79 | 6,455,501 | -0.14(-0.74%) |
Oct 19, 2016 | 18.80 | 19.02 | 18.74 | 18.93 | 4,874,222 | +0.19(+1.00%) |
Oct 18, 2016 | 18.47 | 18.80 | 18.44 | 18.74 | 5,612,703 | +0.36(+1.94%) |
Oct 17, 2016 | 18.35 | 18.55 | 18.27 | 18.39 | 4,641,661 | +0.02(+0.11%) |
Oct 14, 2016 | 18.47 | 18.57 | 18.35 | 18.37 | 2,982,073 | -0.03(-0.18%) |
Oct 13, 2016 | 18.43 | 18.55 | 18.20 | 18.40 | 4,094,732 | -0.12(-0.65%) |
Oct 12, 2016 | 18.57 | 18.67 | 18.48 | 18.52 | 3,841,174 | -0.05(-0.25%) |
Oct 11, 2016 | 18.74 | 18.88 | 18.51 | 18.57 | 8,057,621 | -0.13(-0.72%) |
Oct 10, 2016 | 18.73 | 18.90 | 18.61 | 18.70 | 4,641,830 | +0.05(+0.29%) |
Oct 07, 2016 | 18.21 | 19.54 | 18.14 | 18.65 | 20,125,492 | +0.53(+2.93%) |
Oct 06, 2016 | 18.14 | 18.16 | 17.91 | 18.12 | 5,256,869 | -0.04(-0.22%) |
Oct 05, 2016 | 18.23 | 18.32 | 18.03 | 18.16 | 7,184,718 | -0.03(-0.18%) |
Oct 04, 2016 | 18.49 | 18.51 | 18.07 | 18.19 | 6,464,306 | -0.30(-1.60%) |
Oct 03, 2016 | 18.43 | 18.51 | 18.36 | 18.49 | 4,537,873 | +0.06(+0.33%) |
Sep 30, 2016 | 18.60 | 18.68 | 18.42 | 18.43 | 5,000,907 | -0.06(-0.33%) |
Sep 29, 2016 | 18.47 | 18.63 | 18.33 | 18.49 | 3,884,034 | -0.02(-0.11%) |
Sep 28, 2016 | 18.37 | 18.52 | 18.23 | 18.51 | 3,867,347 | +0.13(+0.73%) |
Sep 27, 2016 | 18.36 | 18.48 | 18.20 | 18.37 | 4,226,740 | +0.03(+0.15%) |
Sep 26, 2016 | 18.40 | 18.47 | 18.28 | 18.35 | 3,509,633 | -0.07(-0.40%) |
Sep 23, 2016 | 18.45 | 18.55 | 18.35 | 18.42 | 5,736,914 | -0.13(-0.69%) |
Sep 22, 2016 | 18.19 | 18.62 | 18.10 | 18.55 | 7,584,427 | +0.46(+2.56%) |
Sep 21, 2016 | 18.03 | 18.27 | 17.90 | 18.08 | 6,396,266 | +0.11(+0.64%) |
Sep 20, 2016 | 18.31 | 18.33 | 17.95 | 17.97 | 4,980,006 | -0.19(-1.07%) |
Sep 19, 2016 | 18.12 | 18.31 | 18.01 | 18.16 | 6,634,796 | +0.10(+0.56%) |
Sep 16, 2016 | 18.11 | 18.14 | 17.81 | 18.06 | 10,590,558 | -0.06(-0.33%) |
Sep 15, 2016 | 18.40 | 18.53 | 18.10 | 18.12 | 11,308,232 | -0.30(-1.64%) |
Sep 14, 2016 | 18.46 | 18.59 | 18.35 | 18.43 | 4,403,465 | -0.01(-0.04%) |
Sep 13, 2016 | 18.68 | 18.70 | 18.26 | 18.43 | 6,694,357 | -0.40(-2.14%) |
Sep 12, 2016 | 18.56 | 18.88 | 18.42 | 18.84 | 7,103,587 | +0.12(+0.65%) |
Sep 09, 2016 | 19.04 | 19.44 | 18.72 | 18.72 | 10,432,736 | -0.33(-1.73%) |
Sep 08, 2016 | 19.08 | 19.10 | 18.96 | 19.04 | 5,067,574 | -0.03(-0.18%) |
Sep 07, 2016 | 18.92 | 19.09 | 18.86 | 19.08 | 4,779,566 | +0.15(+0.82%) |
Sep 06, 2016 | 18.78 | 18.99 | 18.76 | 18.92 | 4,454,302 | +0.15(+0.82%) |
Sep 02, 2016 | 18.76 | 18.77 | 18.77 | 18.77 | 4,537,575 | +0.13(+0.72%) |
Sep 01, 2016 | 18.73 | 18.78 | 18.50 | 18.63 | 6,654,321 | -0.04(-0.22%) |
Aug 31, 2016 | 18.84 | 18.94 | 18.62 | 18.68 | 6,657,956 | -0.15(-0.82%) |
Aug 30, 2016 | 18.95 | 19.01 | 18.76 | 18.83 | 7,502,187 | -0.12(-0.63%) |
Aug 29, 2016 | 19.04 | 19.11 | 18.88 | 18.95 | 6,086,354 | -0.01(-0.03%) |
Aug 26, 2016 | 19.27 | 19.43 | 18.84 | 18.95 | 6,444,775 | -0.26(-1.34%) |
Aug 25, 2016 | 19.20 | 19.39 | 19.15 | 19.21 | 5,356,356 | +0.07(+0.34%) |
Aug 24, 2016 | 19.23 | 19.26 | 19.07 | 19.15 | 4,901,269 | -0.03(-0.17%) |
Aug 23, 2016 | 19.21 | 19.32 | 19.13 | 19.18 | 4,153,280 | +0.11(+0.59%) |
Aug 22, 2016 | 19.02 | 19.24 | 18.90 | 19.07 | 7,009,957 | +0.06(+0.31%) |
Aug 19, 2016 | 19.14 | 19.16 | 18.91 | 19.01 | 7,102,980 | -0.19(-1.00%) |
Aug 18, 2016 | 19.32 | 19.35 | 19.07 | 19.20 | 6,668,774 | -0.08(-0.41%) |
Aug 17, 2016 | 19.42 | 19.44 | 19.01 | 19.28 | 5,967,623 | -0.11(-0.58%) |
Aug 16, 2016 | 19.79 | 19.81 | 19.38 | 19.39 | 4,826,664 | -0.40(-2.00%) |
Aug 15, 2016 | 19.79 | 19.87 | 19.71 | 19.79 | 3,458,763 | +0.04(+0.20%) |
Aug 12, 2016 | 20.02 | 20.11 | 19.70 | 19.75 | 4,852,148 | -0.30(-1.51%) |
Aug 11, 2016 | 20.06 | 20.14 | 19.92 | 20.05 | 5,960,325 | +0.05(+0.26%) |
Aug 10, 2016 | 19.87 | 20.02 | 19.82 | 20.00 | 6,184,504 | +0.13(+0.63%) |
Aug 09, 2016 | 20.00 | 20.01 | 19.81 | 19.87 | 4,377,427 | -0.09(-0.43%) |
Aug 08, 2016 | 19.78 | 20.00 | 19.78 | 19.96 | 5,517,983 | +0.26(+1.34%) |
Aug 05, 2016 | 19.94 | 19.96 | 19.65 | 19.69 | 7,268,422 | -0.24(-1.22%) |
Aug 04, 2016 | 19.57 | 20.15 | 19.21 | 19.94 | 12,151,371 | -0.17(-0.85%) |
Aug 03, 2016 | 20.14 | 20.18 | 19.94 | 20.11 | 9,966,242 | -0.05(-0.26%) |
Aug 02, 2016 | 20.44 | 20.48 | 20.02 | 20.16 | 10,133,491 | -0.28(-1.39%) |