Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 21.86 | 22.02 | 21.84 | 21.94 | 49,217,248 | +0.16(+0.72%) |
Jul 28, 2017 | 21.75 | 21.84 | 21.66 | 21.78 | 50,013,780 | +0.00(+0.00%) |
Jul 27, 2017 | 21.95 | 21.96 | 21.69 | 21.78 | 77,560,264 | -0.12(-0.56%) |
Jul 26, 2017 | 22.08 | 22.12 | 21.85 | 21.91 | 64,136,128 | -0.15(-0.67%) |
Jul 25, 2017 | 22.03 | 22.14 | 21.99 | 22.05 | 86,664,816 | +0.27(+1.24%) |
Jul 24, 2017 | 21.68 | 21.81 | 21.67 | 21.78 | 30,142,454 | +0.10(+0.44%) |
Jul 21, 2017 | 21.63 | 21.76 | 21.63 | 21.69 | 50,188,332 | +0.00(+0.00%) |
Jul 20, 2017 | 21.71 | 21.80 | 21.64 | 21.69 | 45,917,872 | -0.01(-0.04%) |
Jul 19, 2017 | 21.73 | 21.79 | 21.62 | 21.70 | 55,186,712 | +0.01(+0.04%) |
Jul 18, 2017 | 21.57 | 21.72 | 21.55 | 21.69 | 72,284,152 | -0.04(-0.16%) |
Jul 17, 2017 | 21.73 | 21.77 | 21.63 | 21.72 | 49,462,408 | -0.07(-0.32%) |
Jul 14, 2017 | 21.62 | 21.83 | 21.50 | 21.79 | 70,605,016 | -0.10(-0.44%) |
Jul 13, 2017 | 21.76 | 21.89 | 21.74 | 21.89 | 55,884,136 | +0.13(+0.60%) |
Jul 12, 2017 | 21.69 | 21.77 | 21.63 | 21.76 | 54,681,556 | +0.07(+0.32%) |
Jul 11, 2017 | 21.86 | 21.87 | 21.63 | 21.69 | 57,012,000 | -0.19(-0.88%) |
Jul 10, 2017 | 21.87 | 21.93 | 21.80 | 21.88 | 62,920,540 | -0.03(-0.12%) |
Jul 07, 2017 | 21.87 | 21.95 | 21.76 | 21.91 | 67,963,560 | +0.15(+0.68%) |
Jul 06, 2017 | 21.91 | 22.01 | 21.76 | 21.76 | 112,468,296 | -0.17(-0.76%) |
Jul 05, 2017 | 21.95 | 21.98 | 21.79 | 21.92 | 89,310,928 | +0.04(+0.16%) |
Jul 03, 2017 | 21.70 | 22.03 | 21.67 | 21.89 | 70,275,808 | +0.31(+1.46%) |
Jun 30, 2017 | 21.75 | 21.76 | 21.53 | 21.57 | 83,196,336 | -0.02(-0.08%) |
Jun 29, 2017 | 21.88 | 21.88 | 21.43 | 21.59 | 136,272,016 | +0.15(+0.69%) |
Jun 28, 2017 | 21.25 | 21.48 | 21.23 | 21.44 | 103,003,976 | +0.33(+1.57%) |
Jun 27, 2017 | 21.08 | 21.27 | 21.03 | 21.11 | 86,843,536 | +0.10(+0.50%) |
Jun 26, 2017 | 20.93 | 21.09 | 20.86 | 21.00 | 68,953,728 | +0.11(+0.54%) |
Jun 23, 2017 | 21.06 | 21.07 | 20.82 | 20.89 | 97,604,368 | -0.08(-0.38%) |
Jun 22, 2017 | 21.02 | 21.08 | 20.94 | 20.97 | 66,744,020 | -0.13(-0.62%) |
Jun 21, 2017 | 21.31 | 21.32 | 21.08 | 21.10 | 59,393,592 | -0.17(-0.82%) |
Jun 20, 2017 | 21.39 | 21.41 | 21.27 | 21.28 | 52,248,076 | -0.18(-0.86%) |
Jun 19, 2017 | 21.38 | 21.50 | 21.35 | 21.46 | 66,370,888 | +0.22(+1.03%) |
Jun 16, 2017 | 21.26 | 21.31 | 21.18 | 21.24 | 61,544,080 | -0.02(-0.11%) |
Jun 15, 2017 | 21.19 | 21.38 | 21.18 | 21.26 | 68,355,952 | -0.09(-0.41%) |
Jun 14, 2017 | 21.13 | 21.38 | 21.02 | 21.35 | 134,997,952 | +0.03(+0.16%) |
Jun 13, 2017 | 21.32 | 21.39 | 21.25 | 21.32 | 108,994,872 | +0.11(+0.53%) |
Jun 12, 2017 | 21.20 | 21.35 | 21.08 | 21.20 | 99,459,856 | +0.04(+0.21%) |
Jun 09, 2017 | 20.90 | 21.19 | 20.88 | 21.16 | 152,921,440 | +0.39(+1.89%) |
Jun 08, 2017 | 20.53 | 20.92 | 20.52 | 20.77 | 89,522,408 | +0.24(+1.15%) |
Jun 07, 2017 | 20.41 | 20.59 | 20.38 | 20.53 | 95,329,928 | +0.16(+0.77%) |
Jun 06, 2017 | 20.31 | 20.43 | 20.26 | 20.38 | 69,331,264 | -0.09(-0.43%) |
Jun 05, 2017 | 20.44 | 20.59 | 20.44 | 20.46 | 50,572,496 | +0.03(+0.17%) |
Jun 02, 2017 | 20.36 | 20.53 | 20.32 | 20.43 | 96,085,984 | -0.08(-0.38%) |
Jun 01, 2017 | 20.37 | 20.52 | 20.23 | 20.51 | 93,193,408 | +0.25(+1.25%) |
May 31, 2017 | 20.43 | 20.44 | 20.12 | 20.25 | 133,016,512 | -0.17(-0.85%) |
May 30, 2017 | 20.51 | 20.53 | 20.38 | 20.43 | 53,474,652 | -0.14(-0.68%) |
May 26, 2017 | 20.52 | 20.63 | 20.52 | 20.57 | 48,903,316 | -0.01(-0.04%) |
May 25, 2017 | 20.59 | 20.67 | 20.52 | 20.58 | 56,664,036 | +0.03(+0.17%) |
May 24, 2017 | 20.58 | 20.59 | 20.45 | 20.54 | 68,880,456 | -0.01(-0.04%) |
May 23, 2017 | 20.41 | 20.61 | 20.32 | 20.55 | 75,272,312 | +0.16(+0.77%) |
May 22, 2017 | 20.45 | 20.45 | 20.25 | 20.39 | 90,893,576 | +0.05(+0.26%) |
May 19, 2017 | 20.20 | 20.45 | 20.19 | 20.34 | 80,096,808 | +0.17(+0.86%) |
May 18, 2017 | 20.06 | 20.29 | 20.04 | 20.17 | 116,687,384 | +0.08(+0.39%) |
May 17, 2017 | 20.31 | 20.46 | 20.01 | 20.09 | 162,074,464 | -0.65(-3.15%) |
May 16, 2017 | 20.72 | 20.76 | 20.62 | 20.74 | 59,123,624 | +0.06(+0.29%) |
May 15, 2017 | 20.57 | 20.72 | 20.56 | 20.68 | 59,911,628 | +0.16(+0.76%) |
May 12, 2017 | 20.52 | 20.53 | 20.41 | 20.52 | 64,039,184 | -0.09(-0.42%) |
May 11, 2017 | 20.66 | 20.70 | 20.45 | 20.61 | 88,695,896 | -0.13(-0.63%) |
May 10, 2017 | 20.64 | 20.74 | 20.60 | 20.74 | 58,765,052 | +0.07(+0.34%) |
May 09, 2017 | 20.80 | 20.87 | 20.60 | 20.67 | 75,457,264 | -0.08(-0.38%) |
May 08, 2017 | 20.79 | 20.83 | 20.72 | 20.75 | 52,681,476 | -0.02(-0.08%) |
May 05, 2017 | 20.86 | 20.87 | 20.70 | 20.77 | 53,816,120 | -0.03(-0.17%) |
May 04, 2017 | 20.90 | 20.97 | 20.72 | 20.80 | 74,019,344 | +0.03(+0.17%) |
May 03, 2017 | 20.53 | 20.77 | 20.52 | 20.77 | 89,644,632 | +0.17(+0.80%) |
May 02, 2017 | 20.63 | 20.65 | 20.49 | 20.60 | 87,826,456 | -0.03(-0.13%) |
May 01, 2017 | 20.60 | 20.73 | 20.52 | 20.63 | 79,303,568 | +0.13(+0.64%) |
Apr 28, 2017 | 20.71 | 20.72 | 20.50 | 20.50 | 73,572,352 | -0.20(-0.97%) |
Apr 27, 2017 | 20.84 | 20.84 | 20.58 | 20.70 | 79,056,928 | -0.10(-0.46%) |
Apr 26, 2017 | 20.79 | 20.99 | 20.75 | 20.79 | 82,295,760 | -0.02(-0.08%) |
Apr 25, 2017 | 20.81 | 20.92 | 20.79 | 20.81 | 81,531,248 | +0.18(+0.89%) |
Apr 24, 2017 | 20.64 | 20.74 | 20.55 | 20.63 | 113,380,616 | +0.45(+2.25%) |
Apr 21, 2017 | 20.33 | 20.41 | 20.17 | 20.18 | 108,679,544 | -0.21(-1.03%) |
Apr 20, 2017 | 20.19 | 20.43 | 20.12 | 20.38 | 98,396,304 | +0.34(+1.69%) |
Apr 19, 2017 | 20.24 | 20.32 | 20.02 | 20.05 | 63,803,412 | -0.06(-0.30%) |
Apr 18, 2017 | 20.16 | 20.25 | 19.98 | 20.11 | 85,965,776 | -0.19(-0.94%) |
Apr 17, 2017 | 20.00 | 20.31 | 19.94 | 20.30 | 99,501,008 | +0.35(+1.75%) |
Apr 13, 2017 | 20.13 | 20.36 | 19.95 | 19.95 | 137,933,184 | -0.26(-1.29%) |
Apr 12, 2017 | 20.35 | 20.37 | 20.16 | 20.21 | 84,966,848 | -0.17(-0.81%) |
Apr 11, 2017 | 20.33 | 20.41 | 20.17 | 20.38 | 96,195,824 | -0.06(-0.30%) |
Apr 10, 2017 | 20.49 | 20.62 | 20.37 | 20.44 | 69,367,592 | -0.05(-0.25%) |
Apr 07, 2017 | 20.42 | 20.63 | 20.38 | 20.49 | 70,626,520 | -0.09(-0.42%) |
Apr 06, 2017 | 20.43 | 20.66 | 20.32 | 20.58 | 92,754,304 | +0.13(+0.64%) |
Apr 05, 2017 | 20.79 | 20.87 | 20.45 | 20.45 | 120,129,216 | -0.16(-0.76%) |
Apr 04, 2017 | 20.54 | 20.65 | 20.51 | 20.60 | 121,444,264 | -0.03(-0.13%) |
Apr 03, 2017 | 20.71 | 20.75 | 20.38 | 20.63 | 107,316,408 | -0.04(-0.21%) |
Mar 31, 2017 | 20.77 | 20.83 | 20.67 | 20.67 | 80,974,248 | -0.17(-0.84%) |
Mar 30, 2017 | 20.59 | 20.90 | 20.57 | 20.85 | 106,247,696 | +0.27(+1.31%) |
Mar 29, 2017 | 20.67 | 20.71 | 20.56 | 20.58 | 87,839,328 | -0.13(-0.63%) |
Mar 28, 2017 | 20.36 | 20.79 | 20.36 | 20.71 | 94,473,144 | +0.28(+1.36%) |
Mar 27, 2017 | 20.07 | 20.44 | 20.01 | 20.43 | 119,340,368 | -0.08(-0.38%) |
Mar 24, 2017 | 20.57 | 20.67 | 20.37 | 20.51 | 112,017,896 | -0.03(-0.13%) |
Mar 23, 2017 | 20.46 | 20.77 | 20.42 | 20.53 | 97,844,416 | +0.04(+0.21%) |
Mar 22, 2017 | 20.38 | 20.59 | 20.24 | 20.49 | 152,902,256 | -0.04(-0.21%) |
Mar 21, 2017 | 21.22 | 21.24 | 20.48 | 20.53 | 220,690,832 | -0.61(-2.89%) |
Mar 20, 2017 | 21.26 | 21.32 | 21.13 | 21.14 | 90,314,168 | -0.16(-0.73%) |
Mar 17, 2017 | 21.56 | 21.57 | 19.17 | 21.30 | 95,342,536 | -0.21(-0.98%) |
Mar 16, 2017 | 21.56 | 21.68 | 21.51 | 21.51 | 102,792,280 | +0.03(+0.16%) |
Mar 15, 2017 | 21.55 | 21.63 | 21.38 | 21.48 | 99,594,576 | -0.03(-0.16%) |
Mar 14, 2017 | 21.48 | 21.53 | 21.35 | 21.51 | 57,036,836 | -0.06(-0.28%) |
Mar 13, 2017 | 21.55 | 21.59 | 21.44 | 21.57 | 56,925,784 | +0.05(+0.24%) |
Mar 10, 2017 | 21.64 | 21.66 | 21.38 | 21.52 | 71,595,552 | -0.02(-0.08%) |
Mar 09, 2017 | 21.55 | 21.65 | 21.44 | 21.54 | 69,965,072 | +0.08(+0.36%) |
Mar 08, 2017 | 21.68 | 21.75 | 21.45 | 21.46 | 120,491,952 | +0.01(+0.04%) |
Mar 07, 2017 | 21.55 | 21.55 | 21.40 | 21.45 | 61,893,228 | -0.06(-0.28%) |
Mar 06, 2017 | 21.55 | 21.58 | 21.41 | 21.51 | 56,467,484 | -0.16(-0.76%) |
Mar 03, 2017 | 21.59 | 21.73 | 21.58 | 21.68 | 66,416,328 | +0.10(+0.48%) |
Mar 02, 2017 | 21.95 | 21.96 | 21.56 | 21.57 | 79,832,584 | -0.34(-1.54%) |
Mar 01, 2017 | 21.71 | 21.95 | 21.68 | 21.91 | 106,120,376 | +0.61(+2.85%) |
Feb 28, 2017 | 21.23 | 21.31 | 21.16 | 21.30 | 56,321,220 | -0.01(-0.04%) |
Feb 27, 2017 | 21.22 | 21.35 | 21.22 | 21.31 | 45,637,804 | +0.11(+0.53%) |
Feb 24, 2017 | 21.14 | 21.25 | 21.10 | 21.20 | 71,063,512 | -0.16(-0.77%) |
Feb 23, 2017 | 21.37 | 21.41 | 21.24 | 21.36 | 61,641,272 | +0.00(+0.00%) |
Feb 22, 2017 | 21.26 | 21.42 | 21.22 | 21.36 | 58,101,736 | +0.02(+0.08%) |
Feb 21, 2017 | 21.35 | 21.40 | 21.28 | 21.35 | 63,608,108 | +0.10(+0.49%) |
Feb 17, 2017 | 21.24 | 21.24 | 21.24 | 0 | +0.01(+0.04%) | |
Feb 16, 2017 | 21.26 | 21.29 | 21.10 | 21.23 | 73,781,952 | -0.05(-0.24%) |
Feb 15, 2017 | 21.22 | 21.33 | 21.06 | 21.28 | 88,545,224 | +0.16(+0.78%) |
Feb 14, 2017 | 20.86 | 21.15 | 20.82 | 21.12 | 87,489,088 | +0.24(+1.16%) |
Feb 13, 2017 | 20.77 | 20.97 | 20.74 | 20.88 | 88,336,424 | +0.23(+1.14%) |
Feb 10, 2017 | 20.70 | 20.71 | 20.56 | 20.64 | 63,451,012 | +0.06(+0.30%) |
Feb 09, 2017 | 20.30 | 20.61 | 20.25 | 20.58 | 88,488,256 | +0.28(+1.37%) |
Feb 08, 2017 | 20.38 | 20.21 | 20.30 | 62,599,864 | -0.14(-0.68%) | |
Feb 07, 2017 | 20.62 | 20.62 | 20.42 | 20.44 | 58,557,092 | -0.05(-0.25%) |
Feb 06, 2017 | 20.47 | 20.64 | 20.45 | 20.49 | 40,264,960 | -0.10(-0.46%) |
Feb 03, 2017 | 20.53 | 20.61 | 20.35 | 20.59 | 99,471,784 | +0.41(+2.02%) |
Feb 02, 2017 | 20.15 | 20.28 | 20.05 | 20.18 | 45,383,708 | -0.08(-0.39%) |
Feb 01, 2017 | 20.39 | 20.49 | 20.20 | 20.26 | 83,075,336 | +0.03(+0.13%) |
Jan 31, 2017 | 20.26 | 20.42 | 20.12 | 20.23 | 65,036,080 | -0.13(-0.64%) |
Jan 30, 2017 | 20.40 | 20.40 | 20.19 | 20.36 | 53,149,868 | -0.16(-0.80%) |
Jan 27, 2017 | 20.61 | 20.62 | 20.47 | 20.53 | 50,624,340 | -0.08(-0.38%) |
Jan 26, 2017 | 20.59 | 20.66 | 20.50 | 20.61 | 81,435,176 | +0.05(+0.25%) |
Jan 25, 2017 | 20.43 | 20.56 | 20.34 | 20.56 | 106,929,616 | +0.34(+1.67%) |
Jan 24, 2017 | 20.06 | 20.30 | 19.97 | 20.22 | 52,104,160 | +0.25(+1.26%) |
Jan 23, 2017 | 20.01 | 20.13 | 19.90 | 19.97 | 53,695,852 | -0.13(-0.65%) |
Jan 20, 2017 | 20.06 | 20.16 | 19.99 | 20.10 | 86,175,952 | +0.10(+0.48%) |
Jan 19, 2017 | 20.13 | 20.18 | 19.93 | 20.00 | 65,347,600 | -0.09(-0.43%) |
Jan 18, 2017 | 20.03 | 20.11 | 19.84 | 20.09 | 78,665,760 | +0.16(+0.83%) |
Jan 17, 2017 | 20.26 | 20.26 | 19.91 | 19.92 | 111,229,040 | -0.49(-2.38%) |
Jan 13, 2017 | 20.41 | 20.41 | 20.41 | 0 | +0.11(+0.56%) | |
Jan 12, 2017 | 20.37 | 20.40 | 20.12 | 20.30 | 66,140,004 | -0.17(-0.85%) |
Jan 11, 2017 | 20.36 | 20.47 | 20.23 | 20.47 | 54,281,908 | +0.13(+0.64%) |
Jan 10, 2017 | 20.33 | 20.51 | 20.23 | 20.34 | 53,206,976 | +0.04(+0.21%) |
Jan 09, 2017 | 20.38 | 20.42 | 20.25 | 20.30 | 39,189,392 | -0.14(-0.68%) |
Jan 06, 2017 | 20.44 | 20.52 | 20.33 | 20.43 | 43,846,208 | +0.07(+0.34%) |
Jan 05, 2017 | 20.51 | 20.53 | 20.17 | 20.36 | 71,654,520 | -0.21(-1.01%) |
Jan 04, 2017 | 20.47 | 20.60 | 20.41 | 20.57 | 51,884,676 | +0.16(+0.81%) |
Jan 03, 2017 | 20.49 | 20.55 | 20.19 | 20.41 | 82,063,112 | +0.23(+1.12%) |
Dec 30, 2016 | 20.18 | 20.18 | 20.18 | 0 | +0.04(+0.22%) | |
Dec 29, 2016 | 20.30 | 20.34 | 20.05 | 20.14 | 45,214,832 | -0.15(-0.73%) |
Dec 28, 2016 | 20.53 | 20.55 | 20.27 | 20.29 | 35,521,156 | -0.21(-1.02%) |
Dec 27, 2016 | 20.51 | 20.52 | 20.46 | 20.49 | 44,053,328 | +0.03(+0.13%) |
Dec 23, 2016 | 20.47 | 20.47 | 20.47 | 0 | +0.03(+0.17%) | |
Dec 22, 2016 | 20.48 | 20.48 | 20.36 | 20.43 | 43,541,204 | -0.05(-0.25%) |
Dec 21, 2016 | 20.54 | 20.55 | 20.42 | 20.49 | 43,472,312 | -0.05(-0.25%) |
Dec 20, 2016 | 20.41 | 20.54 | 20.41 | 20.54 | 70,032,648 | +0.25(+1.24%) |
Dec 19, 2016 | 20.30 | 20.34 | 20.12 | 20.29 | 84,920,872 | +0.01(+0.04%) |
Dec 16, 2016 | 20.56 | 20.56 | 20.25 | 20.28 | 95,727,592 | -0.18(-0.86%) |
Dec 15, 2016 | 20.39 | 20.63 | 20.31 | 20.45 | 127,786,816 | +0.17(+0.85%) |
Dec 14, 2016 | 20.22 | 20.59 | 20.14 | 20.28 | 165,406,432 | -0.09(-0.47%) |
Dec 13, 2016 | 20.38 | 20.50 | 20.20 | 20.38 | 131,219,120 | +0.05(+0.25%) |
Dec 12, 2016 | 20.46 | 20.55 | 20.27 | 20.32 | 98,508,392 | -0.20(-0.97%) |
Dec 09, 2016 | 20.48 | 20.52 | 20.33 | 20.52 | 110,720,160 | +0.04(+0.21%) |
Dec 08, 2016 | 20.40 | 20.60 | 20.28 | 20.48 | 135,157,568 | +0.19(+0.94%) |
Dec 07, 2016 | 20.03 | 20.31 | 19.96 | 20.29 | 139,032,896 | +0.31(+1.56%) |
Dec 06, 2016 | 19.94 | 20.00 | 19.74 | 19.98 | 91,562,912 | +0.17(+0.87%) |
Dec 05, 2016 | 19.75 | 19.88 | 19.69 | 19.81 | 110,016,600 | +0.23(+1.19%) |
Dec 02, 2016 | 19.74 | 19.75 | 19.49 | 19.57 | 95,017,792 | -0.22(-1.09%) |
Dec 01, 2016 | 19.56 | 19.83 | 19.53 | 19.79 | 138,947,392 | +0.34(+1.73%) |
Nov 30, 2016 | 19.46 | 19.50 | 19.38 | 19.45 | 114,381,160 | +0.26(+1.35%) |
Nov 29, 2016 | 19.18 | 19.25 | 19.11 | 19.19 | 86,378,256 | +0.05(+0.27%) |
Nov 28, 2016 | 19.23 | 19.34 | 19.09 | 19.14 | 115,370,672 | -0.22(-1.16%) |
Nov 25, 2016 | 19.38 | 19.40 | 19.29 | 19.37 | 38,321,288 | +0.03(+0.13%) |
Nov 23, 2016 | 19.34 | 19.34 | 19.34 | 0 | +0.11(+0.58%) | |
Nov 22, 2016 | 19.30 | 19.31 | 19.11 | 19.23 | 113,710,800 | +0.01(+0.04%) |
Nov 21, 2016 | 19.25 | 19.26 | 19.09 | 19.22 | 83,253,960 | +0.07(+0.36%) |
Nov 18, 2016 | 19.13 | 19.22 | 19.06 | 19.15 | 106,863,088 | +0.00(+0.00%) |
Nov 17, 2016 | 18.89 | 19.17 | 18.85 | 19.15 | 114,005,040 | +0.26(+1.37%) |
Nov 16, 2016 | 18.99 | 19.04 | 18.84 | 18.89 | 136,411,264 | -0.28(-1.44%) |
Nov 15, 2016 | 19.02 | 19.18 | 18.83 | 19.17 | 142,050,320 | -0.02(-0.09%) |
Nov 14, 2016 | 18.91 | 19.29 | 18.88 | 19.18 | 302,768,992 | +0.46(+2.45%) |
Nov 11, 2016 | 18.55 | 18.75 | 18.49 | 18.73 | 156,172,720 | +0.05(+0.28%) |
Nov 10, 2016 | 18.29 | 18.75 | 18.22 | 18.67 | 279,616,256 | +0.67(+3.69%) |
Nov 09, 2016 | 17.75 | 18.09 | 17.38 | 18.01 | 310,946,784 | +0.73(+4.25%) |
Nov 08, 2016 | 17.21 | 17.36 | 17.10 | 17.27 | 73,143,016 | +0.01(+0.05%) |
Nov 07, 2016 | 17.13 | 17.27 | 17.11 | 17.27 | 68,214,376 | +0.42(+2.51%) |
Nov 04, 2016 | 16.90 | 16.98 | 16.76 | 16.84 | 75,093,896 | -0.05(-0.31%) |
Nov 03, 2016 | 16.89 | 17.05 | 16.87 | 16.89 | 61,859,500 | +0.02(+0.10%) |
Nov 02, 2016 | 16.95 | 16.96 | 16.80 | 16.88 | 76,988,128 | -0.11(-0.66%) |
Nov 01, 2016 | 17.12 | 17.16 | 16.85 | 16.99 | 72,625,336 | -0.07(-0.41%) |
Oct 31, 2016 | 17.17 | 17.17 | 17.06 | 17.06 | 44,644,056 | -0.03(-0.15%) |
Oct 28, 2016 | 17.20 | 17.21 | 16.95 | 17.08 | 64,515,136 | -0.08(-0.45%) |
Oct 27, 2016 | 17.21 | 17.24 | 17.08 | 17.16 | 52,706,576 | +0.04(+0.25%) |
Oct 26, 2016 | 16.94 | 17.14 | 16.92 | 17.12 | 46,772,304 | +0.10(+0.61%) |
Oct 25, 2016 | 17.07 | 17.08 | 16.97 | 17.01 | 41,865,884 | -0.02(-0.10%) |
Oct 24, 2016 | 17.06 | 17.12 | 17.02 | 17.03 | 39,124,208 | +0.05(+0.31%) |
Oct 21, 2016 | 16.85 | 17.00 | 16.82 | 16.98 | 45,760,200 | -0.01(-0.05%) |
Oct 20, 2016 | 16.97 | 17.09 | 16.92 | 16.99 | 65,069,776 | +0.00(+0.00%) |
Oct 19, 2016 | 16.89 | 17.03 | 16.88 | 16.99 | 57,671,356 | +0.15(+0.87%) |
Oct 18, 2016 | 16.88 | 16.89 | 16.77 | 16.84 | 53,184,176 | +0.14(+0.83%) |
Oct 17, 2016 | 16.79 | 16.82 | 16.66 | 16.70 | 47,719,384 | -0.08(-0.46%) |
Oct 14, 2016 | 16.90 | 16.95 | 16.73 | 16.78 | 88,153,320 | +0.08(+0.47%) |
Oct 13, 2016 | 16.73 | 16.74 | 16.51 | 16.70 | 84,675,384 | -0.16(-0.97%) |
Oct 12, 2016 | 16.87 | 16.98 | 16.84 | 16.87 | 59,455,700 | -0.02(-0.10%) |
Oct 11, 2016 | 16.99 | 17.04 | 16.77 | 16.89 | 90,934,888 | -0.16(-0.91%) |
Oct 10, 2016 | 17.04 | 17.12 | 17.02 | 17.04 | 43,971,548 | +0.09(+0.51%) |
Oct 07, 2016 | 16.89 | 16.99 | 16.84 | 16.95 | 64,263,976 | -0.01(-0.05%) |
Oct 06, 2016 | 16.98 | 16.99 | 16.82 | 16.96 | 61,705,944 | +0.03(+0.15%) |
Oct 05, 2016 | 16.74 | 16.97 | 16.71 | 16.94 | 67,868,584 | +0.27(+1.61%) |
Oct 04, 2016 | 16.64 | 16.79 | 16.58 | 16.67 | 79,237,048 | +0.07(+0.42%) |
Oct 03, 2016 | 16.63 | 16.69 | 16.56 | 16.60 | 38,318,952 | -0.08(-0.47%) |
Sep 30, 2016 | 16.54 | 16.76 | 16.51 | 16.68 | 54,699,516 | +0.22(+1.37%) |
Sep 29, 2016 | 16.68 | 16.76 | 16.37 | 16.45 | 72,328,704 | -0.23(-1.40%) |
Sep 28, 2016 | 16.68 | 16.71 | 16.52 | 16.69 | 49,594,012 | +0.08(+0.47%) |
Sep 27, 2016 | 16.42 | 16.63 | 16.37 | 16.61 | 55,096,748 | +0.13(+0.79%) |
Sep 26, 2016 | 16.64 | 16.65 | 16.44 | 16.48 | 62,707,684 | -0.27(-1.60%) |
Sep 23, 2016 | 16.77 | 16.86 | 16.72 | 16.75 | 68,287,272 | -0.09(-0.51%) |
Sep 22, 2016 | 16.89 | 16.90 | 16.80 | 16.83 | 44,386,124 | +0.03(+0.21%) |
Sep 21, 2016 | 16.77 | 16.82 | 16.63 | 16.80 | 74,096,608 | +0.10(+0.62%) |
Sep 20, 2016 | 16.81 | 16.83 | 16.67 | 16.70 | 46,176,564 | +0.01(+0.05%) |
Sep 19, 2016 | 16.57 | 16.81 | 16.62 | 16.69 | 58,316,580 | +3.22(+23.96%) |
Sep 16, 2016 | 13.54 | 13.54 | 13.42 | 13.46 | 107,239,216 | -0.13(-0.95%) |
Sep 15, 2016 | 13.48 | 13.63 | 13.45 | 13.59 | 109,540,696 | +0.08(+0.59%) |
Sep 14, 2016 | 13.54 | 13.64 | 13.47 | 13.51 | 118,697,248 | -0.03(-0.25%) |
Sep 13, 2016 | 13.63 | 13.66 | 13.49 | 13.54 | 119,204,384 | -0.24(-1.77%) |
Sep 12, 2016 | 13.57 | 13.84 | 13.51 | 13.79 | 124,821,888 | +0.15(+1.12%) |
Sep 09, 2016 | 13.82 | 13.87 | 13.64 | 13.64 | 95,208,984 | -0.26(-1.88%) |
Sep 08, 2016 | 13.91 | 13.95 | 13.87 | 13.90 | 103,210,800 | -0.01(-0.08%) |
Sep 07, 2016 | 13.86 | 13.92 | 13.83 | 13.91 | 55,385,212 | -0.01(-0.04%) |
Sep 06, 2016 | 13.93 | 13.95 | 13.81 | 13.91 | 86,360,632 | -0.02(-0.16%) |
Sep 02, 2016 | 13.89 | 13.94 | 13.94 | 13.94 | 117,980,808 | +0.06(+0.45%) |
Sep 01, 2016 | 13.96 | 13.98 | 13.77 | 13.87 | 90,170,800 | -0.06(-0.41%) |
Aug 31, 2016 | 13.92 | 13.94 | 13.82 | 13.93 | 80,754,400 | +0.01(+0.08%) |
Aug 30, 2016 | 13.82 | 13.92 | 13.80 | 13.92 | 56,365,304 | +0.12(+0.90%) |
Aug 29, 2016 | 13.71 | 13.85 | 13.69 | 13.79 | 57,929,152 | +0.12(+0.87%) |
Aug 26, 2016 | 13.70 | 13.77 | 13.59 | 13.68 | 93,027,072 | +0.02(+0.12%) |
Aug 25, 2016 | 13.61 | 13.68 | 13.60 | 13.66 | 39,025,000 | +0.03(+0.21%) |
Aug 24, 2016 | 13.64 | 13.68 | 13.60 | 13.63 | 34,801,668 | -0.01(-0.04%) |
Aug 23, 2016 | 13.67 | 13.70 | 13.64 | 13.64 | 42,752,364 | +0.02(+0.12%) |
Aug 22, 2016 | 13.60 | 13.63 | 13.56 | 13.62 | 46,571,228 | +0.00(+0.00%) |
Aug 19, 2016 | 13.58 | 13.63 | 13.53 | 13.62 | 45,129,220 | -0.01(-0.04%) |
Aug 18, 2016 | 13.61 | 13.65 | 13.58 | 13.62 | 38,089,720 | -0.01(-0.08%) |
Aug 17, 2016 | 13.59 | 13.64 | 13.56 | 13.64 | 36,774,340 | +0.05(+0.33%) |
Aug 16, 2016 | 13.60 | 13.62 | 13.56 | 13.59 | 39,582,552 | -0.03(-0.25%) |
Aug 15, 2016 | 13.58 | 13.64 | 13.57 | 13.62 | 37,632,632 | +0.09(+0.67%) |
Aug 12, 2016 | 13.48 | 13.56 | 13.48 | 13.53 | 41,335,804 | -0.04(-0.29%) |
Aug 11, 2016 | 13.57 | 13.61 | 13.52 | 13.57 | 36,005,212 | +0.03(+0.21%) |
Aug 10, 2016 | 13.64 | 13.66 | 13.52 | 13.54 | 48,042,972 | -0.11(-0.79%) |
Aug 09, 2016 | 13.64 | 13.68 | 13.62 | 13.65 | 46,174,604 | +0.01(+0.08%) |
Aug 08, 2016 | 13.66 | 13.68 | 13.60 | 13.64 | 64,476,244 | +0.02(+0.12%) |
Aug 05, 2016 | 13.51 | 13.62 | 13.47 | 13.62 | 73,819,640 | +0.26(+1.91%) |
Aug 04, 2016 | 13.39 | 13.41 | 13.34 | 13.37 | 44,913,408 | -0.03(-0.25%) |
Aug 03, 2016 | 13.27 | 13.41 | 13.27 | 13.40 | 47,995,576 | +0.14(+1.03%) |
Aug 02, 2016 | 13.34 | 13.39 | 13.23 | 13.27 | 56,872,472 | -0.11(-0.85%) |