Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 22.95 | 23.13 | 22.85 | 23.11 | 2,347,324 | +0.20(+0.89%) |
Jul 28, 2017 | 23.00 | 23.08 | 22.89 | 22.91 | 2,227,753 | -0.14(-0.59%) |
Jul 27, 2017 | 22.92 | 23.05 | 22.73 | 23.04 | 2,986,776 | +0.17(+0.76%) |
Jul 26, 2017 | 22.96 | 23.00 | 22.62 | 22.87 | 2,491,746 | -0.03(-0.13%) |
Jul 25, 2017 | 22.90 | 3,534,949 | +0.33(+1.48%) | |||
Jul 24, 2017 | 22.54 | 22.74 | 22.48 | 22.56 | 3,307,321 | -0.02(-0.07%) |
Jul 21, 2017 | 23.13 | 23.13 | 22.53 | 22.58 | 4,008,069 | -0.60(-2.58%) |
Jul 20, 2017 | 22.90 | 23.33 | 22.84 | 23.18 | 2,860,019 | +0.23(+1.02%) |
Jul 19, 2017 | 23.09 | 23.30 | 22.87 | 22.94 | 3,869,865 | -0.05(-0.23%) |
Jul 18, 2017 | 22.97 | 23.13 | 22.80 | 23.00 | 4,077,784 | +0.03(+0.13%) |
Jul 17, 2017 | 23.11 | 23.24 | 22.94 | 22.97 | 3,717,340 | -0.17(-0.72%) |
Jul 14, 2017 | 23.65 | 23.66 | 23.09 | 23.13 | 2,806,240 | -0.55(-2.30%) |
Jul 13, 2017 | 23.89 | 23.94 | 23.63 | 23.68 | 3,520,130 | -0.20(-0.83%) |
Jul 12, 2017 | 23.86 | 23.94 | 23.76 | 23.88 | 2,490,907 | +0.14(+0.61%) |
Jul 11, 2017 | 23.75 | 23.86 | 23.54 | 23.73 | 4,415,751 | -0.01(-0.03%) |
Jul 10, 2017 | 23.75 | 23.85 | 23.46 | 23.74 | 3,296,562 | -0.03(-0.13%) |
Jul 07, 2017 | 23.77 | 23.85 | 23.44 | 23.77 | 3,809,823 | +0.07(+0.29%) |
Jul 06, 2017 | 23.35 | 23.80 | 23.34 | 23.70 | 6,628,927 | +0.18(+0.77%) |
Jul 05, 2017 | 23.50 | 24.02 | 23.22 | 23.52 | 5,637,073 | -0.02(-0.06%) |
Jul 03, 2017 | 23.53 | 23.97 | 23.47 | 23.53 | 2,011,190 | +0.11(+0.49%) |
Jun 30, 2017 | 23.49 | 23.79 | 23.31 | 23.42 | 6,879,514 | +0.02(+0.10%) |
Jun 29, 2017 | 23.35 | 23.66 | 23.13 | 23.40 | 6,389,788 | +0.11(+0.46%) |
Jun 28, 2017 | 23.90 | 23.91 | 23.15 | 23.29 | 8,799,117 | -0.45(-1.91%) |
Jun 27, 2017 | 23.76 | 23.95 | 23.75 | 23.75 | 3,701,156 | +0.02(+0.06%) |
Jun 26, 2017 | 23.69 | 23.84 | 23.63 | 23.73 | 2,971,593 | +0.05(+0.22%) |
Jun 23, 2017 | 23.52 | 23.78 | 23.43 | 23.68 | 5,937,591 | +0.08(+0.32%) |
Jun 22, 2017 | 23.39 | 23.69 | 23.27 | 23.60 | 3,353,926 | +0.20(+0.84%) |
Jun 21, 2017 | 22.72 | 23.50 | 22.66 | 23.41 | 7,608,136 | +0.77(+3.41%) |
Jun 20, 2017 | 22.93 | 22.94 | 22.52 | 22.63 | 7,168,243 | -0.38(-1.67%) |
Jun 19, 2017 | 22.57 | 23.13 | 22.44 | 23.02 | 4,057,026 | +0.53(+2.34%) |
Jun 16, 2017 | 22.53 | 22.61 | 22.40 | 22.49 | 6,476,937 | -0.07(-0.30%) |
Jun 15, 2017 | 21.83 | 22.57 | 21.70 | 22.56 | 7,802,407 | +0.66(+3.02%) |
Jun 14, 2017 | 21.84 | 22.47 | 21.56 | 21.90 | 20,539,892 | +1.61(+7.93%) |
Jun 13, 2017 | 19.98 | 20.39 | 19.91 | 20.29 | 6,187,402 | +0.41(+2.08%) |
Jun 12, 2017 | 19.55 | 19.90 | 19.55 | 19.87 | 2,756,707 | +0.19(+0.95%) |
Jun 09, 2017 | 19.80 | 19.90 | 19.59 | 19.69 | 1,824,271 | -0.14(-0.72%) |
Jun 08, 2017 | 19.88 | 19.65 | 19.83 | 2,004,227 | +0.02(+0.08%) | |
Jun 07, 2017 | 19.84 | 19.89 | 19.56 | 19.81 | 3,004,064 | +0.00(+0.00%) |
Jun 06, 2017 | 20.06 | 20.06 | 19.81 | 19.81 | 2,578,414 | -0.31(-1.53%) |
Jun 05, 2017 | 20.21 | 20.36 | 20.06 | 20.12 | 2,399,594 | -0.09(-0.45%) |
Jun 02, 2017 | 20.52 | 20.57 | 20.20 | 20.21 | 2,059,138 | -0.23(-1.10%) |
Jun 01, 2017 | 19.96 | 20.49 | 19.90 | 20.44 | 2,493,751 | +0.49(+2.45%) |
May 31, 2017 | 19.78 | 19.99 | 19.65 | 19.95 | 2,701,341 | +0.19(+0.95%) |
May 30, 2017 | 19.54 | 19.84 | 19.54 | 19.76 | 2,200,656 | +0.14(+0.69%) |
May 26, 2017 | 19.60 | 19.71 | 19.48 | 19.63 | 1,570,922 | +0.04(+0.19%) |
May 25, 2017 | 19.58 | 19.81 | 19.48 | 19.59 | 2,061,270 | +0.12(+0.62%) |
May 24, 2017 | 19.41 | 19.55 | 19.31 | 19.47 | 2,452,909 | +0.11(+0.58%) |
May 23, 2017 | 19.45 | 19.46 | 19.24 | 19.36 | 1,548,831 | -0.05(-0.23%) |
May 22, 2017 | 19.36 | 19.48 | 19.27 | 19.40 | 2,179,199 | +0.12(+0.62%) |
May 19, 2017 | 19.07 | 19.32 | 19.04 | 19.28 | 2,494,524 | +0.27(+1.42%) |
May 18, 2017 | 18.87 | 19.11 | 18.79 | 19.01 | 3,288,961 | +0.16(+0.84%) |
May 17, 2017 | 18.93 | 19.04 | 18.73 | 18.85 | 3,911,303 | -0.08(-0.40%) |
May 16, 2017 | 20.06 | 20.23 | 18.86 | 18.93 | 6,709,791 | -1.21(-6.01%) |
May 15, 2017 | 20.05 | 20.20 | 19.98 | 20.14 | 2,585,612 | +0.16(+0.79%) |
May 12, 2017 | 19.81 | 20.06 | 19.70 | 19.98 | 2,654,398 | +0.12(+0.61%) |
May 11, 2017 | 19.82 | 19.87 | 19.64 | 19.86 | 2,533,745 | -0.06(-0.30%) |
May 10, 2017 | 19.42 | 19.94 | 19.33 | 19.92 | 3,455,228 | +0.47(+2.40%) |
May 09, 2017 | 19.00 | 19.56 | 18.94 | 19.45 | 4,498,863 | +0.46(+2.41%) |
May 08, 2017 | 18.96 | 19.11 | 18.91 | 18.99 | 4,493,469 | +0.00(+0.00%) |
May 05, 2017 | 18.89 | 19.03 | 18.69 | 18.99 | 2,326,305 | +0.08(+0.44%) |
May 04, 2017 | 18.66 | 18.98 | 18.56 | 18.91 | 3,157,221 | +0.26(+1.41%) |
May 03, 2017 | 18.65 | 18.78 | 18.55 | 18.65 | 3,097,328 | +0.02(+0.08%) |
May 02, 2017 | 18.57 | 18.69 | 18.51 | 18.63 | 4,047,055 | +0.11(+0.57%) |
May 01, 2017 | 18.63 | 18.67 | 18.45 | 18.53 | 2,962,058 | -0.11(-0.57%) |
Apr 28, 2017 | 18.15 | 18.65 | 18.09 | 18.63 | 4,862,172 | +0.39(+2.14%) |
Apr 27, 2017 | 18.15 | 18.44 | 18.07 | 18.24 | 12,440,076 | +0.29(+1.59%) |
Apr 26, 2017 | 18.27 | 18.65 | 17.90 | 17.96 | 7,827,730 | -0.26(-1.44%) |
Apr 25, 2017 | 17.90 | 18.42 | 17.89 | 18.22 | 4,453,801 | +0.47(+2.67%) |
Apr 24, 2017 | 17.57 | 17.82 | 17.40 | 17.75 | 4,108,561 | +0.40(+2.30%) |
Apr 21, 2017 | 17.74 | 17.77 | 17.15 | 17.35 | 7,711,244 | -0.42(-2.37%) |
Apr 20, 2017 | 18.26 | 18.41 | 17.71 | 17.77 | 7,155,055 | -0.44(-2.39%) |
Apr 19, 2017 | 17.96 | 18.30 | 17.96 | 18.21 | 4,942,695 | +0.31(+1.72%) |
Apr 18, 2017 | 17.73 | 18.04 | 17.70 | 17.90 | 3,055,401 | +0.11(+0.59%) |
Apr 17, 2017 | 17.71 | 17.82 | 17.63 | 17.79 | 1,616,103 | +0.13(+0.72%) |
Apr 13, 2017 | 17.75 | 17.84 | 17.64 | 17.66 | 2,286,364 | -0.10(-0.55%) |
Apr 12, 2017 | 17.71 | 17.80 | 17.54 | 17.76 | 4,230,049 | +0.02(+0.08%) |
Apr 11, 2017 | 17.69 | 17.83 | 17.59 | 17.75 | 4,835,155 | +0.05(+0.25%) |
Apr 10, 2017 | 17.63 | 17.85 | 17.51 | 17.70 | 3,131,988 | +0.11(+0.64%) |
Apr 07, 2017 | 17.69 | 17.73 | 17.45 | 17.59 | 3,201,844 | -0.14(-0.76%) |
Apr 06, 2017 | 17.25 | 17.78 | 17.17 | 17.72 | 4,771,251 | +0.47(+2.74%) |
Apr 05, 2017 | 17.53 | 17.56 | 17.25 | 17.25 | 4,154,308 | -0.25(-1.42%) |
Apr 04, 2017 | 17.42 | 17.51 | 17.27 | 17.50 | 3,593,529 | +0.08(+0.43%) |
Apr 03, 2017 | 17.48 | 17.64 | 17.15 | 17.42 | 3,761,825 | -0.05(-0.30%) |
Mar 31, 2017 | 17.40 | 17.57 | 17.31 | 17.48 | 3,604,195 | +0.05(+0.26%) |
Mar 30, 2017 | 17.14 | 17.45 | 17.03 | 17.43 | 4,182,014 | +0.27(+1.58%) |
Mar 29, 2017 | 17.22 | 17.36 | 17.02 | 17.16 | 4,359,062 | -0.11(-0.65%) |
Mar 28, 2017 | 16.92 | 17.31 | 16.84 | 17.27 | 7,243,495 | +0.28(+1.64%) |
Mar 27, 2017 | 16.66 | 17.01 | 16.66 | 17.00 | 4,061,130 | +0.14(+0.85%) |
Mar 24, 2017 | 17.18 | 17.18 | 16.82 | 16.85 | 3,740,532 | -0.26(-1.49%) |
Mar 23, 2017 | 17.54 | 17.60 | 17.06 | 17.11 | 4,386,889 | -0.44(-2.53%) |
Mar 22, 2017 | 17.52 | 17.57 | 17.36 | 17.55 | 2,921,471 | +0.03(+0.17%) |
Mar 21, 2017 | 17.94 | 18.03 | 17.50 | 17.52 | 5,917,123 | -0.42(-2.35%) |
Mar 20, 2017 | 18.34 | 18.35 | 17.90 | 17.94 | 6,250,610 | -0.44(-2.37%) |
Mar 17, 2017 | 18.22 | 18.48 | 18.02 | 18.38 | 10,512,009 | +0.14(+0.78%) |
Mar 16, 2017 | 18.36 | 18.46 | 18.21 | 18.24 | 3,479,305 | -0.12(-0.65%) |
Mar 15, 2017 | 18.12 | 18.42 | 18.12 | 18.36 | 5,072,065 | +0.29(+1.58%) |
Mar 14, 2017 | 18.06 | 18.26 | 17.99 | 18.07 | 3,939,620 | -0.02(-0.12%) |
Mar 13, 2017 | 17.87 | 18.27 | 17.86 | 18.09 | 5,942,874 | +0.26(+1.43%) |
Mar 10, 2017 | 17.57 | 17.93 | 17.52 | 17.84 | 6,942,036 | +0.45(+2.59%) |
Mar 09, 2017 | 17.97 | 18.06 | 17.35 | 17.39 | 7,872,963 | -0.44(-2.46%) |
Mar 08, 2017 | 16.98 | 18.13 | 16.84 | 17.83 | 23,837,672 | +2.31(+14.88%) |
Mar 07, 2017 | 15.54 | 15.61 | 15.26 | 15.52 | 8,066,000 | -0.10(-0.62%) |
Mar 06, 2017 | 15.66 | 15.83 | 15.44 | 15.61 | 5,424,292 | -0.01(-0.05%) |
Mar 03, 2017 | 15.36 | 15.63 | 15.30 | 15.62 | 4,367,742 | +0.25(+1.60%) |
Mar 02, 2017 | 15.38 | 15.43 | 15.20 | 15.38 | 5,914,692 | +0.01(+0.10%) |
Mar 01, 2017 | 15.47 | 15.68 | 15.29 | 15.36 | 6,238,542 | +0.05(+0.34%) |
Feb 28, 2017 | 15.08 | 15.43 | 15.03 | 15.31 | 7,656,209 | +0.22(+1.48%) |
Feb 27, 2017 | 14.93 | 15.23 | 14.91 | 15.09 | 6,781,480 | +0.16(+1.05%) |
Feb 24, 2017 | 14.85 | 15.07 | 14.78 | 14.93 | 8,066,340 | +0.00(+0.00%) |
Feb 23, 2017 | 15.10 | 15.14 | 14.84 | 14.93 | 4,618,377 | -0.17(-1.13%) |
Feb 22, 2017 | 15.32 | 15.35 | 15.09 | 15.10 | 4,412,820 | -0.24(-1.55%) |
Feb 21, 2017 | 15.30 | 15.48 | 15.30 | 15.34 | 5,478,833 | +0.07(+0.44%) |
Feb 17, 2017 | 15.27 | 15.27 | 15.27 | 0 | -0.04(-0.24%) | |
Feb 16, 2017 | 15.47 | 15.56 | 15.23 | 15.31 | 5,503,753 | -0.18(-1.15%) |
Feb 15, 2017 | 15.61 | 15.74 | 15.29 | 15.49 | 7,328,938 | -0.13(-0.81%) |
Feb 14, 2017 | 15.49 | 15.81 | 15.49 | 15.61 | 3,056,573 | +0.09(+0.58%) |
Feb 13, 2017 | 15.81 | 15.90 | 15.47 | 15.52 | 3,013,017 | -0.15(-0.95%) |
Feb 10, 2017 | 15.70 | 15.74 | 15.53 | 15.67 | 3,189,966 | -0.04(-0.28%) |
Feb 09, 2017 | 15.78 | 15.99 | 15.62 | 15.72 | 3,663,498 | -0.04(-0.24%) |
Feb 08, 2017 | 15.56 | 16.01 | 15.49 | 15.76 | 3,308,092 | -0.25(-1.58%) |
Feb 07, 2017 | 16.10 | 16.16 | 15.84 | 16.01 | 3,781,549 | -0.10(-0.60%) |
Feb 06, 2017 | 15.91 | 16.16 | 15.90 | 16.11 | 2,944,942 | +0.15(+0.93%) |
Feb 03, 2017 | 15.79 | 15.98 | 15.73 | 15.96 | 1,892,115 | +0.22(+1.37%) |
Feb 02, 2017 | 15.58 | 15.81 | 15.56 | 15.74 | 2,260,905 | +0.03(+0.19%) |
Feb 01, 2017 | 16.05 | 16.05 | 15.67 | 15.71 | 4,130,595 | -0.27(-1.68%) |
Jan 31, 2017 | 16.31 | 16.36 | 15.81 | 15.98 | 4,105,381 | -0.33(-2.01%) |
Jan 30, 2017 | 16.48 | 16.48 | 16.19 | 16.31 | 2,979,662 | -0.22(-1.31%) |
Jan 27, 2017 | 17.10 | 17.10 | 16.48 | 16.52 | 2,343,767 | -0.53(-3.10%) |
Jan 26, 2017 | 17.24 | 17.31 | 17.01 | 17.05 | 1,865,723 | -0.14(-0.82%) |
Jan 25, 2017 | 17.30 | 17.37 | 17.14 | 17.19 | 2,284,993 | -0.01(-0.09%) |
Jan 24, 2017 | 17.07 | 17.37 | 17.01 | 17.21 | 1,899,236 | +0.15(+0.87%) |
Jan 23, 2017 | 17.21 | 17.24 | 17.04 | 17.06 | 1,694,118 | -0.17(-0.99%) |
Jan 20, 2017 | 17.37 | 17.45 | 17.16 | 17.23 | 1,879,223 | -0.10(-0.56%) |
Jan 19, 2017 | 17.61 | 17.66 | 17.13 | 17.33 | 1,767,092 | -0.29(-1.65%) |
Jan 18, 2017 | 17.82 | 17.87 | 17.55 | 17.62 | 2,225,655 | -0.12(-0.67%) |
Jan 17, 2017 | 17.72 | 17.78 | 17.59 | 17.74 | 1,923,428 | +0.02(+0.13%) |
Jan 13, 2017 | 17.71 | 17.71 | 17.71 | 0 | +0.03(+0.17%) | |
Jan 12, 2017 | 17.61 | 17.68 | 17.30 | 17.68 | 2,230,563 | +0.02(+0.13%) |
Jan 11, 2017 | 17.59 | 17.86 | 17.56 | 17.66 | 1,558,492 | +0.05(+0.30%) |
Jan 10, 2017 | 17.65 | 17.81 | 17.50 | 17.61 | 2,641,812 | +0.04(+0.25%) |
Jan 09, 2017 | 17.86 | 17.87 | 17.50 | 17.56 | 2,200,772 | -0.31(-1.71%) |
Jan 06, 2017 | 17.68 | 17.88 | 17.45 | 17.87 | 2,637,391 | +0.23(+1.31%) |
Jan 05, 2017 | 17.36 | 17.66 | 17.29 | 17.64 | 2,626,126 | +0.22(+1.24%) |
Jan 04, 2017 | 17.07 | 17.44 | 17.07 | 17.42 | 2,332,662 | +0.36(+2.14%) |
Jan 03, 2017 | 17.19 | 17.27 | 16.89 | 17.06 | 4,439,304 | -0.06(-0.35%) |
Dec 30, 2016 | 17.12 | 17.12 | 17.12 | 0 | -0.17(-0.99%) | |
Dec 29, 2016 | 17.34 | 17.45 | 17.26 | 17.29 | 3,667,499 | -0.05(-0.30%) |
Dec 28, 2016 | 17.51 | 17.54 | 17.28 | 17.34 | 3,372,488 | -0.16(-0.94%) |
Dec 27, 2016 | 17.34 | 17.59 | 17.30 | 17.51 | 1,962,142 | +0.17(+0.99%) |
Dec 23, 2016 | 17.33 | 17.33 | 17.33 | 0 | -0.01(-0.09%) | |
Dec 22, 2016 | 17.29 | 17.40 | 17.18 | 17.35 | 2,088,338 | +0.07(+0.39%) |
Dec 21, 2016 | 17.24 | 17.41 | 17.19 | 17.28 | 2,355,020 | +0.01(+0.04%) |
Dec 20, 2016 | 17.32 | 17.36 | 17.15 | 17.27 | 2,914,070 | +0.00(+0.00%) |
Dec 19, 2016 | 17.44 | 17.50 | 17.11 | 17.27 | 2,444,424 | -0.19(-1.07%) |
Dec 16, 2016 | 17.21 | 17.50 | 17.21 | 17.46 | 8,250,491 | +0.27(+1.56%) |
Dec 15, 2016 | 17.13 | 17.33 | 17.03 | 17.19 | 2,221,335 | +0.15(+0.87%) |
Dec 14, 2016 | 17.22 | 17.29 | 16.93 | 17.04 | 3,302,130 | -0.27(-1.55%) |
Dec 13, 2016 | 17.43 | 17.77 | 17.30 | 17.31 | 8,464,926 | -0.14(-0.81%) |
Dec 12, 2016 | 17.01 | 17.45 | 16.96 | 17.45 | 6,451,394 | +0.36(+2.13%) |
Dec 09, 2016 | 16.95 | 17.17 | 16.66 | 17.09 | 5,804,681 | +0.12(+0.70%) |
Dec 08, 2016 | 17.25 | 17.25 | 15.97 | 16.97 | 12,478,175 | -0.41(-2.36%) |
Dec 07, 2016 | 16.93 | 17.57 | 16.89 | 17.38 | 8,556,810 | +0.48(+2.86%) |
Dec 06, 2016 | 16.49 | 16.92 | 16.37 | 16.89 | 5,474,579 | +0.41(+2.48%) |
Dec 05, 2016 | 16.17 | 16.50 | 16.08 | 16.48 | 4,745,024 | +0.31(+1.93%) |
Dec 02, 2016 | 16.22 | 16.50 | 16.05 | 16.17 | 2,744,978 | -0.04(-0.28%) |
Dec 01, 2016 | 16.37 | 16.52 | 16.12 | 16.22 | 3,724,852 | -0.12(-0.73%) |
Nov 30, 2016 | 16.49 | 16.54 | 16.34 | 16.34 | 3,654,416 | -0.16(-0.98%) |
Nov 29, 2016 | 16.15 | 16.68 | 15.98 | 16.50 | 4,822,365 | +0.41(+2.57%) |
Nov 28, 2016 | 17.10 | 17.20 | 16.06 | 16.09 | 7,164,860 | -1.59(-9.01%) |
Nov 25, 2016 | 17.44 | 17.74 | 17.44 | 17.68 | 1,297,347 | +0.22(+1.27%) |
Nov 23, 2016 | 17.46 | 17.46 | 17.46 | 0 | +0.21(+1.24%) | |
Nov 22, 2016 | 17.25 | 17.44 | 17.16 | 17.24 | 3,006,677 | +0.10(+0.60%) |
Nov 21, 2016 | 17.12 | 17.41 | 17.09 | 17.14 | 2,957,617 | +0.07(+0.43%) |
Nov 18, 2016 | 16.96 | 17.27 | 16.91 | 17.07 | 3,090,969 | +0.09(+0.52%) |
Nov 17, 2016 | 16.39 | 17.02 | 16.28 | 16.98 | 4,013,590 | +0.59(+3.60%) |
Nov 16, 2016 | 17.21 | 17.27 | 16.27 | 16.39 | 5,952,222 | -1.23(-6.99%) |
Nov 15, 2016 | 17.42 | 17.66 | 17.28 | 17.62 | 2,932,121 | +0.24(+1.40%) |
Nov 14, 2016 | 16.91 | 17.41 | 16.84 | 17.38 | 4,896,988 | +0.55(+3.24%) |
Nov 11, 2016 | 16.16 | 16.95 | 16.10 | 16.83 | 4,373,255 | +0.58(+3.58%) |
Nov 10, 2016 | 15.75 | 16.46 | 15.70 | 16.25 | 5,998,613 | +0.55(+3.47%) |
Nov 09, 2016 | 16.01 | 16.01 | 15.41 | 15.70 | 8,934,598 | -0.62(-3.79%) |
Nov 08, 2016 | 16.21 | 16.45 | 16.10 | 16.32 | 2,939,372 | +0.08(+0.50%) |
Nov 07, 2016 | 16.39 | 16.51 | 16.17 | 16.24 | 2,821,138 | +0.07(+0.46%) |
Nov 04, 2016 | 16.35 | 16.40 | 16.16 | 16.17 | 2,149,103 | -0.18(-1.08%) |
Nov 03, 2016 | 16.52 | 16.60 | 16.30 | 16.34 | 1,899,211 | -0.13(-0.81%) |
Nov 02, 2016 | 16.51 | 16.61 | 16.45 | 16.48 | 2,494,684 | +0.00(+0.00%) |
Nov 01, 2016 | 17.00 | 17.06 | 16.41 | 16.48 | 2,368,668 | -0.46(-2.70%) |
Oct 31, 2016 | 16.83 | 16.97 | 16.69 | 16.93 | 3,578,671 | +0.18(+1.06%) |
Oct 28, 2016 | 16.72 | 16.91 | 16.64 | 16.76 | 3,060,571 | +0.03(+0.18%) |
Oct 27, 2016 | 16.84 | 16.90 | 16.68 | 16.73 | 2,971,570 | -0.07(-0.44%) |
Oct 26, 2016 | 16.96 | 17.10 | 16.80 | 16.80 | 2,374,817 | -0.15(-0.91%) |
Oct 25, 2016 | 17.32 | 17.36 | 16.96 | 16.96 | 2,479,014 | -0.36(-2.09%) |
Oct 24, 2016 | 17.35 | 17.49 | 17.29 | 17.32 | 3,606,842 | +0.07(+0.43%) |
Oct 21, 2016 | 17.13 | 17.42 | 17.04 | 17.24 | 2,857,801 | +0.07(+0.43%) |
Oct 20, 2016 | 17.08 | 17.18 | 17.03 | 17.17 | 3,165,802 | +0.06(+0.34%) |
Oct 19, 2016 | 17.10 | 17.18 | 17.02 | 17.11 | 1,861,724 | +0.09(+0.52%) |
Oct 18, 2016 | 17.16 | 17.16 | 16.98 | 17.02 | 2,464,723 | -0.02(-0.13%) |
Oct 17, 2016 | 16.98 | 17.18 | 16.96 | 17.04 | 2,093,428 | +0.04(+0.22%) |
Oct 14, 2016 | 16.96 | 17.18 | 16.96 | 17.01 | 1,504,120 | +0.09(+0.52%) |
Oct 13, 2016 | 16.84 | 16.98 | 16.71 | 16.92 | 1,349,329 | -0.04(-0.26%) |
Oct 12, 2016 | 16.81 | 16.99 | 16.79 | 16.96 | 1,424,272 | +0.14(+0.83%) |
Oct 11, 2016 | 16.81 | 16.96 | 16.71 | 16.82 | 1,695,279 | -0.01(-0.04%) |
Oct 10, 2016 | 16.76 | 16.92 | 16.73 | 16.83 | 1,251,711 | +0.13(+0.79%) |
Oct 07, 2016 | 16.84 | 16.86 | 16.61 | 16.70 | 2,630,307 | -0.09(-0.53%) |
Oct 06, 2016 | 16.86 | 16.96 | 16.77 | 16.79 | 1,856,501 | -0.08(-0.48%) |
Oct 05, 2016 | 16.69 | 16.92 | 16.67 | 16.87 | 2,046,235 | +0.21(+1.28%) |
Oct 04, 2016 | 16.87 | 16.93 | 16.61 | 16.65 | 2,932,055 | -0.17(-1.01%) |
Oct 03, 2016 | 17.00 | 17.13 | 16.82 | 16.82 | 1,878,169 | -0.24(-1.43%) |
Sep 30, 2016 | 16.80 | 17.13 | 16.66 | 17.07 | 3,029,769 | +0.37(+2.21%) |
Sep 29, 2016 | 16.86 | 16.98 | 16.65 | 16.70 | 2,031,021 | -0.20(-1.18%) |
Sep 28, 2016 | 16.87 | 16.96 | 16.65 | 16.90 | 2,613,764 | +0.13(+0.75%) |
Sep 27, 2016 | 16.85 | 16.92 | 16.71 | 16.77 | 2,377,082 | -0.02(-0.13%) |
Sep 26, 2016 | 16.91 | 17.01 | 16.74 | 16.79 | 2,343,551 | -0.23(-1.34%) |
Sep 23, 2016 | 16.86 | 17.11 | 16.84 | 17.02 | 2,322,837 | +0.02(+0.13%) |
Sep 22, 2016 | 16.84 | 17.06 | 16.82 | 17.00 | 1,744,255 | +0.16(+0.96%) |
Sep 21, 2016 | 16.54 | 16.96 | 16.54 | 16.84 | 3,330,344 | +0.29(+1.74%) |
Sep 20, 2016 | 16.51 | 16.66 | 16.45 | 16.55 | 2,671,422 | +0.07(+0.40%) |
Sep 19, 2016 | 16.56 | 16.58 | 16.37 | 16.48 | 2,611,094 | -0.04(-0.22%) |
Sep 16, 2016 | 16.48 | 16.54 | 16.35 | 16.52 | 6,129,396 | +0.01(+0.09%) |
Sep 15, 2016 | 16.28 | 16.55 | 16.17 | 16.51 | 3,758,560 | +0.14(+0.86%) |
Sep 14, 2016 | 16.34 | 16.45 | 16.17 | 16.37 | 3,939,120 | +0.05(+0.32%) |
Sep 13, 2016 | 16.28 | 16.37 | 16.23 | 16.31 | 4,202,768 | -0.09(-0.54%) |
Sep 12, 2016 | 15.87 | 16.45 | 15.85 | 16.40 | 4,415,015 | +0.39(+2.44%) |
Sep 09, 2016 | 16.06 | 16.09 | 15.91 | 16.01 | 3,950,326 | -0.17(-1.04%) |
Sep 08, 2016 | 15.95 | 16.26 | 15.88 | 16.18 | 5,397,021 | +0.25(+1.56%) |
Sep 07, 2016 | 15.66 | 16.00 | 15.53 | 15.93 | 6,312,683 | +0.32(+2.06%) |
Sep 06, 2016 | 15.84 | 15.89 | 15.30 | 15.61 | 5,784,422 | -0.19(-1.20%) |
Sep 02, 2016 | 15.79 | 15.80 | 15.80 | 15.80 | 5,156,223 | +0.06(+0.37%) |
Sep 01, 2016 | 15.84 | 15.99 | 15.68 | 15.74 | 6,821,178 | -0.07(-0.42%) |
Aug 31, 2016 | 16.86 | 16.91 | 15.02 | 15.81 | 25,530,938 | -1.85(-10.50%) |
Aug 30, 2016 | 17.92 | 17.89 | 17.50 | 17.66 | 3,428,407 | -0.26(-1.43%) |
Aug 29, 2016 | 17.76 | 17.92 | 17.72 | 17.92 | 3,149,624 | +0.21(+1.20%) |
Aug 26, 2016 | 17.88 | 18.05 | 17.65 | 17.70 | 1,873,531 | -0.15(-0.86%) |
Aug 25, 2016 | 17.92 | 18.01 | 17.82 | 17.86 | 1,843,730 | -0.07(-0.37%) |
Aug 24, 2016 | 17.92 | 18.06 | 17.87 | 17.92 | 1,896,918 | +0.04(+0.20%) |
Aug 23, 2016 | 17.70 | 17.89 | 17.69 | 17.89 | 2,300,759 | +0.20(+1.16%) |
Aug 22, 2016 | 17.57 | 17.72 | 17.49 | 17.68 | 1,978,653 | +0.13(+0.75%) |
Aug 19, 2016 | 17.41 | 17.68 | 17.36 | 17.55 | 1,969,860 | +0.07(+0.42%) |
Aug 18, 2016 | 17.84 | 17.93 | 17.44 | 17.48 | 2,913,110 | -0.38(-2.13%) |
Aug 17, 2016 | 17.81 | 17.94 | 17.72 | 17.86 | 3,830,325 | +0.06(+0.33%) |
Aug 16, 2016 | 17.68 | 18.00 | 17.45 | 17.80 | 3,556,940 | +0.06(+0.33%) |
Aug 15, 2016 | 17.89 | 17.92 | 17.64 | 17.74 | 2,773,772 | -0.18(-1.02%) |
Aug 12, 2016 | 17.57 | 18.21 | 17.57 | 17.92 | 6,664,653 | +0.38(+2.16%) |
Aug 11, 2016 | 17.49 | 17.76 | 17.44 | 17.54 | 2,699,486 | +0.12(+0.67%) |
Aug 10, 2016 | 17.38 | 17.49 | 17.33 | 17.43 | 1,571,124 | +0.08(+0.46%) |
Aug 09, 2016 | 17.33 | 17.43 | 17.20 | 17.35 | 1,791,978 | +0.02(+0.13%) |
Aug 08, 2016 | 17.44 | 17.51 | 17.29 | 17.33 | 3,039,886 | -0.04(-0.25%) |
Aug 05, 2016 | 17.43 | 17.60 | 17.33 | 17.37 | 2,471,284 | -0.04(-0.21%) |
Aug 04, 2016 | 17.17 | 17.49 | 17.17 | 17.41 | 1,684,657 | +0.20(+1.15%) |
Aug 03, 2016 | 16.97 | 17.21 | 16.90 | 17.21 | 2,254,065 | +0.15(+0.86%) |
Aug 02, 2016 | 17.37 | 17.38 | 17.02 | 17.06 | 2,716,548 | -0.39(-2.26%) |