Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 20.11 | 20.18 | 20.11 | 20.12 | 3,923,063 | +0.15(+0.78%) |
Aug 30, 2017 | 19.98 | 20.02 | 19.95 | 19.97 | 2,735,702 | +0.08(+0.41%) |
Aug 29, 2017 | 19.80 | 19.92 | 19.79 | 19.89 | 3,798,482 | -0.02(-0.08%) |
Aug 28, 2017 | 19.94 | 19.98 | 19.87 | 19.90 | 2,404,225 | -0.03(-0.16%) |
Aug 25, 2017 | 19.98 | 20.01 | 19.93 | 19.93 | 2,758,281 | +0.13(+0.66%) |
Aug 24, 2017 | 19.84 | 19.86 | 19.75 | 19.80 | 4,515,141 | -0.02(-0.08%) |
Aug 23, 2017 | 19.76 | 19.86 | 19.75 | 19.82 | 2,724,964 | -0.02(-0.12%) |
Aug 22, 2017 | 19.80 | 19.87 | 19.78 | 19.84 | 5,060,228 | +0.20(+1.00%) |
Aug 21, 2017 | 19.62 | 19.67 | 19.58 | 19.65 | 1,758,980 | +0.07(+0.33%) |
Aug 18, 2017 | 19.59 | 19.66 | 19.54 | 19.58 | 3,308,731 | +0.02(+0.08%) |
Aug 17, 2017 | 19.64 | 19.73 | 19.54 | 19.57 | 5,819,939 | -0.33(-1.68%) |
Aug 16, 2017 | 19.92 | 19.93 | 19.86 | 19.90 | 3,584,538 | +0.16(+0.83%) |
Aug 15, 2017 | 19.71 | 19.76 | 19.67 | 19.74 | 2,716,635 | -0.11(-0.53%) |
Aug 14, 2017 | 19.79 | 19.87 | 19.77 | 19.84 | 2,943,761 | +0.17(+0.87%) |
Aug 11, 2017 | 19.64 | 19.71 | 19.59 | 19.67 | 5,245,838 | -0.02(-0.12%) |
Aug 10, 2017 | 19.92 | 19.93 | 19.67 | 19.70 | 6,008,916 | -0.46(-2.26%) |
Aug 09, 2017 | 20.09 | 20.17 | 20.07 | 20.15 | 3,988,293 | +0.07(+0.32%) |
Aug 08, 2017 | 20.08 | 20.20 | 20.06 | 20.09 | 3,472,619 | +0.06(+0.28%) |
Aug 07, 2017 | 20.01 | 20.03 | 19.99 | 20.03 | 1,010,007 | -0.02(-0.08%) |
Aug 04, 2017 | 20.04 | 20.06 | 19.99 | 20.05 | 2,510,786 | -0.02(-0.08%) |
Aug 03, 2017 | 20.06 | 20.10 | 20.04 | 20.06 | 2,230,550 | +0.07(+0.37%) |
Aug 02, 2017 | 20.03 | 20.06 | 19.96 | 19.99 | 2,694,448 | +0.02(+0.12%) |
Aug 01, 2017 | 20.01 | 20.01 | 19.96 | 19.97 | 2,216,687 | +0.18(+0.91%) |
Jul 31, 2017 | 19.82 | 19.84 | 19.78 | 19.79 | 2,564,085 | +0.09(+0.46%) |
Jul 28, 2017 | 19.67 | 19.71 | 19.64 | 19.70 | 2,478,393 | +0.09(+0.46%) |
Jul 27, 2017 | 19.69 | 19.71 | 19.52 | 19.61 | 4,660,458 | -0.02(-0.12%) |
Jul 26, 2017 | 19.56 | 19.65 | 19.53 | 19.63 | 3,894,849 | +0.02(+0.08%) |
Jul 25, 2017 | 19.63 | 19.65 | 19.60 | 19.62 | 4,058,576 | +0.01(+0.04%) |
Jul 24, 2017 | 19.62 | 19.63 | 19.58 | 19.61 | 3,065,887 | +0.09(+0.46%) |
Jul 21, 2017 | 19.52 | 19.55 | 19.50 | 19.52 | 2,552,109 | +0.04(+0.21%) |
Jul 20, 2017 | 19.46 | 19.52 | 19.45 | 19.48 | 4,022,748 | +0.05(+0.25%) |
Jul 19, 2017 | 19.42 | 19.45 | 19.40 | 19.43 | 2,681,264 | +0.04(+0.21%) |
Jul 18, 2017 | 19.40 | 19.43 | 19.34 | 19.39 | 6,937,178 | +0.02(+0.13%) |
Jul 17, 2017 | 19.36 | 19.37 | 19.31 | 19.36 | 2,680,842 | -0.10(-0.50%) |
Jul 14, 2017 | 19.37 | 19.48 | 19.36 | 19.46 | 3,280,988 | +0.07(+0.38%) |
Jul 13, 2017 | 19.33 | 19.43 | 19.33 | 19.39 | 2,490,942 | +0.10(+0.51%) |
Jul 12, 2017 | 19.20 | 19.32 | 19.19 | 19.29 | 4,893,751 | +0.16(+0.85%) |
Jul 11, 2017 | 19.14 | 19.15 | 19.09 | 19.13 | 1,990,096 | +0.14(+0.73%) |
Jul 10, 2017 | 18.96 | 19.02 | 18.96 | 18.99 | 2,058,405 | +0.12(+0.65%) |
Jul 07, 2017 | 18.86 | 18.89 | 18.82 | 18.87 | 2,134,871 | +0.08(+0.43%) |
Jul 06, 2017 | 18.88 | 18.77 | 18.79 | 4,652,051 | -0.12(-0.65%) | |
Jul 05, 2017 | 18.81 | 18.91 | 18.80 | 18.91 | 3,596,163 | -0.11(-0.60%) |
Jul 03, 2017 | 19.02 | 19.09 | 18.98 | 19.02 | 3,233,906 | -0.07(-0.38%) |
Jun 30, 2017 | 19.12 | 19.16 | 19.08 | 19.09 | 3,895,464 | -0.02(-0.13%) |
Jun 29, 2017 | 19.18 | 19.21 | 19.04 | 19.12 | 4,114,900 | -0.08(-0.42%) |
Jun 28, 2017 | 19.18 | 19.22 | 19.14 | 19.20 | 3,842,899 | -0.01(-0.04%) |
Jun 27, 2017 | 19.24 | 19.27 | 19.18 | 19.21 | 2,784,947 | -0.10(-0.51%) |
Jun 26, 2017 | 19.29 | 19.32 | 19.26 | 19.31 | 3,489,423 | +0.15(+0.77%) |
Jun 23, 2017 | 19.16 | 19.19 | 19.13 | 19.16 | 4,115,548 | -0.05(-0.25%) |
Jun 22, 2017 | 19.24 | 19.27 | 19.20 | 19.21 | 2,343,328 | +0.08(+0.43%) |
Jun 21, 2017 | 19.14 | 19.17 | 19.12 | 19.13 | 2,310,582 | -0.05(-0.25%) |
Jun 20, 2017 | 19.25 | 19.25 | 19.15 | 19.18 | 3,625,381 | -0.17(-0.89%) |
Jun 19, 2017 | 19.28 | 19.35 | 19.28 | 19.35 | 2,948,057 | +0.24(+1.26%) |
Jun 16, 2017 | 19.08 | 19.11 | 19.04 | 19.11 | 6,305,438 | -0.01(-0.04%) |
Jun 15, 2017 | 19.07 | 19.13 | 19.07 | 19.12 | 4,237,698 | -0.10(-0.50%) |
Jun 14, 2017 | 19.23 | 19.29 | 19.17 | 19.21 | 3,517,551 | -0.10(-0.54%) |
Jun 13, 2017 | 19.28 | 19.34 | 19.28 | 19.32 | 5,550,909 | +0.16(+0.84%) |
Jun 12, 2017 | 19.17 | 19.20 | 19.12 | 19.16 | 2,959,336 | -0.18(-0.95%) |
Jun 09, 2017 | 19.39 | 19.41 | 19.25 | 19.34 | 3,167,531 | -0.04(-0.21%) |
Jun 08, 2017 | 19.38 | 19.40 | 19.35 | 19.38 | 2,239,544 | +0.10(+0.54%) |
Jun 07, 2017 | 19.28 | 19.31 | 19.24 | 19.28 | 1,931,017 | -0.04(-0.21%) |
Jun 06, 2017 | 19.30 | 19.35 | 19.29 | 19.32 | 2,511,539 | +0.22(+1.13%) |
Jun 05, 2017 | 19.16 | 19.19 | 19.09 | 19.10 | 4,051,498 | -0.14(-0.75%) |
Jun 02, 2017 | 19.24 | 19.27 | 19.19 | 19.24 | 4,073,958 | +0.09(+0.46%) |
Jun 01, 2017 | 19.16 | 19.17 | 19.08 | 19.16 | 3,167,359 | +0.20(+1.06%) |
May 31, 2017 | 19.03 | 19.04 | 18.94 | 18.95 | 3,816,482 | +0.06(+0.30%) |
May 30, 2017 | 18.83 | 18.93 | 18.83 | 18.90 | 2,265,955 | +0.10(+0.51%) |
May 26, 2017 | 18.79 | 18.83 | 18.78 | 18.80 | 2,104,647 | -0.02(-0.09%) |
May 25, 2017 | 18.81 | 18.83 | 18.79 | 18.82 | 2,448,914 | +0.05(+0.26%) |
May 24, 2017 | 18.72 | 18.80 | 18.72 | 18.77 | 2,459,135 | +0.09(+0.47%) |
May 23, 2017 | 18.67 | 18.71 | 18.65 | 18.68 | 4,877,751 | +0.02(+0.13%) |
May 22, 2017 | 18.63 | 18.68 | 18.63 | 18.66 | 2,350,130 | -0.02(-0.09%) |
May 19, 2017 | 18.63 | 18.70 | 18.60 | 18.67 | 5,777,022 | +0.02(+0.09%) |
May 18, 2017 | 18.55 | 18.71 | 18.55 | 18.66 | 4,138,131 | +0.10(+0.56%) |
May 17, 2017 | 18.67 | 18.70 | 18.54 | 18.55 | 3,971,154 | -0.21(-1.11%) |
May 16, 2017 | 18.75 | 18.79 | 18.71 | 18.76 | 2,399,566 | -0.06(-0.34%) |
May 15, 2017 | 18.72 | 18.85 | 18.72 | 18.83 | 7,063,471 | +0.11(+0.60%) |
May 12, 2017 | 18.64 | 18.72 | 18.63 | 18.71 | 4,392,736 | +0.04(+0.21%) |
May 11, 2017 | 18.63 | 18.68 | 18.60 | 18.67 | 2,422,495 | +0.02(+0.09%) |
May 10, 2017 | 18.63 | 18.67 | 18.60 | 18.66 | 1,446,195 | +0.06(+0.34%) |
May 09, 2017 | 18.55 | 18.62 | 18.54 | 18.59 | 3,750,962 | +0.23(+1.27%) |
May 08, 2017 | 18.31 | 18.37 | 18.30 | 18.36 | 7,059,478 | -0.02(-0.09%) |
May 05, 2017 | 18.27 | 18.38 | 18.27 | 18.38 | 2,227,547 | -0.03(-0.17%) |
May 04, 2017 | 18.42 | 18.45 | 18.37 | 18.41 | 3,425,292 | +0.00(+0.00%) |
May 03, 2017 | 18.42 | 18.45 | 18.39 | 18.41 | 2,101,454 | -0.04(-0.22%) |
May 02, 2017 | 18.44 | 18.47 | 18.41 | 18.45 | 1,791,041 | +0.06(+0.30%) |
May 01, 2017 | 18.38 | 18.46 | 18.37 | 18.39 | 1,466,847 | +0.04(+0.22%) |
Apr 28, 2017 | 18.40 | 18.40 | 18.34 | 18.35 | 1,488,865 | +0.01(+0.04%) |
Apr 27, 2017 | 18.35 | 18.37 | 18.31 | 18.35 | 2,571,928 | +0.14(+0.75%) |
Apr 26, 2017 | 18.21 | 18.28 | 18.20 | 18.21 | 2,260,973 | +0.11(+0.62%) |
Apr 25, 2017 | 18.07 | 18.13 | 18.07 | 18.10 | 2,438,119 | +0.15(+0.85%) |
Apr 24, 2017 | 17.91 | 17.96 | 17.91 | 17.95 | 2,410,263 | +0.09(+0.49%) |
Apr 21, 2017 | 17.87 | 17.87 | 17.82 | 17.86 | 2,408,478 | -0.10(-0.58%) |
Apr 20, 2017 | 17.88 | 17.98 | 17.88 | 17.96 | 2,411,263 | +0.24(+1.36%) |
Apr 19, 2017 | 17.79 | 17.80 | 17.69 | 17.72 | 3,181,278 | -0.14(-0.81%) |
Apr 18, 2017 | 17.82 | 17.89 | 17.82 | 17.86 | 2,530,093 | -0.24(-1.33%) |
Apr 17, 2017 | 18.03 | 18.11 | 17.96 | 18.11 | 1,637,527 | +0.04(+0.22%) |
Apr 13, 2017 | 18.14 | 18.15 | 18.06 | 18.07 | 1,453,391 | -0.05(-0.27%) |
Apr 12, 2017 | 18.14 | 18.14 | 18.06 | 18.11 | 3,965,699 | +0.08(+0.44%) |
Apr 11, 2017 | 18.03 | 18.05 | 17.93 | 18.03 | 2,141,810 | -0.10(-0.53%) |
Apr 10, 2017 | 18.08 | 18.14 | 18.07 | 18.13 | 1,396,187 | +0.02(+0.09%) |
Apr 07, 2017 | 18.08 | 18.16 | 18.08 | 18.11 | 2,648,273 | -0.01(-0.04%) |
Apr 06, 2017 | 18.11 | 18.15 | 18.09 | 18.12 | 2,274,869 | +0.02(+0.13%) |
Apr 05, 2017 | 18.12 | 18.19 | 18.08 | 18.10 | 4,489,013 | +0.07(+0.40%) |
Apr 04, 2017 | 17.92 | 18.04 | 17.90 | 18.03 | 1,766,277 | +0.04(+0.22%) |
Apr 03, 2017 | 17.91 | 18.01 | 17.88 | 17.99 | 4,580,864 | +0.15(+0.85%) |
Mar 31, 2017 | 17.83 | 17.86 | 17.78 | 17.83 | 2,202,535 | -0.10(-0.58%) |
Mar 30, 2017 | 17.93 | 17.95 | 17.90 | 17.94 | 1,828,941 | -0.02(-0.13%) |
Mar 29, 2017 | 17.91 | 17.97 | 17.91 | 17.96 | 2,014,529 | +0.02(+0.09%) |
Mar 28, 2017 | 17.86 | 17.98 | 17.86 | 17.95 | 3,686,159 | +0.06(+0.36%) |
Mar 27, 2017 | 17.76 | 17.89 | 17.74 | 17.88 | 1,914,182 | -0.06(-0.31%) |
Mar 24, 2017 | 17.95 | 17.96 | 17.88 | 17.94 | 3,166,707 | -0.03(-0.18%) |
Mar 23, 2017 | 17.87 | 17.99 | 17.87 | 17.97 | 3,143,299 | +0.13(+0.72%) |
Mar 22, 2017 | 17.78 | 17.89 | 17.74 | 17.84 | 3,171,728 | +0.08(+0.45%) |
Mar 21, 2017 | 17.95 | 17.99 | 17.73 | 17.76 | 4,004,595 | -0.13(-0.71%) |
Mar 20, 2017 | 17.83 | 17.91 | 17.83 | 17.89 | 2,367,627 | +0.10(+0.58%) |
Mar 17, 2017 | 17.80 | 17.81 | 17.73 | 17.78 | 2,256,024 | +0.02(+0.09%) |
Mar 16, 2017 | 17.82 | 17.82 | 17.74 | 17.77 | 2,997,704 | +0.18(+1.00%) |
Mar 15, 2017 | 17.45 | 17.64 | 17.44 | 17.59 | 6,574,972 | +0.22(+1.29%) |
Mar 14, 2017 | 17.41 | 17.41 | 17.34 | 17.37 | 1,775,604 | -0.07(-0.41%) |
Mar 13, 2017 | 17.44 | 17.44 | 17.40 | 17.44 | 2,326,408 | -0.02(-0.09%) |
Mar 10, 2017 | 17.45 | 17.48 | 17.40 | 17.46 | 1,639,423 | +0.17(+0.97%) |
Mar 09, 2017 | 17.28 | 17.31 | 17.23 | 17.29 | 2,494,997 | -0.07(-0.42%) |
Mar 08, 2017 | 17.44 | 17.44 | 17.35 | 17.36 | 2,643,668 | +0.05(+0.28%) |
Mar 07, 2017 | 17.33 | 17.37 | 17.30 | 17.31 | 2,412,822 | -0.02(-0.09%) |
Mar 06, 2017 | 17.34 | 17.35 | 17.29 | 17.33 | 1,609,667 | -0.06(-0.32%) |
Mar 03, 2017 | 17.38 | 17.41 | 17.34 | 17.38 | 2,651,056 | +0.02(+0.09%) |
Mar 02, 2017 | 17.39 | 17.42 | 17.35 | 17.37 | 2,241,415 | -0.21(-1.19%) |
Mar 01, 2017 | 17.53 | 17.62 | 17.50 | 17.58 | 3,206,834 | +0.26(+1.48%) |
Feb 28, 2017 | 17.26 | 17.35 | 17.26 | 17.32 | 1,968,283 | -0.08(-0.46%) |
Feb 27, 2017 | 17.33 | 17.41 | 17.32 | 17.40 | 1,595,787 | +0.13(+0.74%) |
Feb 24, 2017 | 17.21 | 17.29 | 17.21 | 17.27 | 1,416,279 | -0.09(-0.51%) |
Feb 23, 2017 | 17.38 | 17.42 | 17.34 | 17.36 | 2,636,097 | +0.07(+0.42%) |
Feb 22, 2017 | 17.30 | 17.31 | 17.26 | 17.29 | 1,633,308 | +0.02(+0.09%) |
Feb 21, 2017 | 17.22 | 17.27 | 17.21 | 17.27 | 2,109,196 | +0.07(+0.42%) |
Feb 17, 2017 | 17.20 | 17.20 | 17.20 | 0 | +0.05(+0.28%) | |
Feb 16, 2017 | 17.17 | 17.17 | 17.10 | 17.15 | 1,655,099 | -0.10(-0.56%) |
Feb 15, 2017 | 17.18 | 17.26 | 17.14 | 17.25 | 2,017,838 | +0.10(+0.56%) |
Feb 14, 2017 | 17.10 | 17.16 | 17.05 | 17.15 | 4,175,664 | +0.11(+0.66%) |
Feb 13, 2017 | 17.03 | 17.06 | 17.00 | 17.04 | 1,609,047 | +0.00(+0.00%) |
Feb 10, 2017 | 16.99 | 17.08 | 16.98 | 17.04 | 2,425,257 | +0.06(+0.38%) |
Feb 09, 2017 | 16.93 | 16.98 | 16.91 | 16.98 | 3,207,562 | +0.02(+0.09%) |
Feb 08, 2017 | 16.96 | 16.99 | 16.91 | 16.96 | 2,830,153 | +0.14(+0.86%) |
Feb 07, 2017 | 16.88 | 16.90 | 16.79 | 16.82 | 3,746,353 | +0.00(+0.00%) |
Feb 06, 2017 | 16.82 | 16.85 | 16.78 | 16.82 | 2,397,204 | -0.02(-0.14%) |
Feb 03, 2017 | 16.83 | 16.86 | 16.77 | 16.84 | 2,848,365 | +0.00(+0.00%) |
Feb 02, 2017 | 16.77 | 16.84 | 16.75 | 16.84 | 2,224,233 | -0.06(-0.38%) |
Feb 01, 2017 | 17.02 | 17.02 | 16.90 | 16.90 | 3,818,620 | +0.05(+0.29%) |
Jan 31, 2017 | 16.84 | 16.88 | 16.82 | 16.86 | 3,185,577 | +0.01(+0.05%) |
Jan 30, 2017 | 16.87 | 16.87 | 16.78 | 16.85 | 1,994,204 | -0.02(-0.14%) |
Jan 27, 2017 | 16.92 | 16.96 | 16.82 | 16.87 | 5,334,480 | +0.02(+0.14%) |
Jan 26, 2017 | 16.81 | 16.92 | 16.79 | 16.85 | 8,440,969 | +0.04(+0.24%) |
Jan 25, 2017 | 16.73 | 16.81 | 16.72 | 16.81 | 9,889,282 | +0.08(+0.48%) |
Jan 24, 2017 | 16.64 | 16.74 | 16.63 | 16.73 | 3,350,688 | +0.08(+0.48%) |
Jan 23, 2017 | 16.57 | 16.65 | 16.55 | 16.65 | 3,042,592 | +0.03(+0.19%) |
Jan 20, 2017 | 16.62 | 16.62 | 16.53 | 16.61 | 2,973,128 | +0.00(+0.00%) |
Jan 19, 2017 | 16.61 | 16.67 | 16.57 | 16.61 | 4,961,239 | -0.03(-0.19%) |
Jan 18, 2017 | 16.71 | 16.71 | 16.65 | 16.65 | 3,567,307 | +0.11(+0.68%) |
Jan 17, 2017 | 16.52 | 16.55 | 16.49 | 16.53 | 3,409,146 | +0.02(+0.15%) |
Jan 13, 2017 | 16.51 | 16.51 | 16.51 | 0 | +0.09(+0.54%) | |
Jan 12, 2017 | 16.53 | 16.53 | 16.38 | 16.42 | 26,747,828 | -0.23(-1.40%) |
Jan 11, 2017 | 16.65 | 16.72 | 16.61 | 16.65 | 4,346,737 | +0.07(+0.44%) |
Jan 10, 2017 | 16.50 | 16.67 | 16.49 | 16.58 | 5,472,516 | +0.30(+1.87%) |
Jan 09, 2017 | 16.29 | 16.31 | 16.27 | 16.28 | 1,623,057 | +0.07(+0.45%) |
Jan 06, 2017 | 16.21 | 16.24 | 16.16 | 16.21 | 2,637,689 | -0.06(-0.39%) |
Jan 05, 2017 | 16.11 | 16.33 | 16.11 | 16.27 | 10,861,713 | +0.30(+1.86%) |
Jan 04, 2017 | 15.89 | 15.98 | 15.89 | 15.97 | 7,473,930 | +0.10(+0.66%) |
Jan 03, 2017 | 15.89 | 15.93 | 15.82 | 15.87 | 3,003,832 | +0.26(+1.64%) |
Dec 30, 2016 | 15.61 | 15.61 | 15.61 | 0 | +0.04(+0.26%) | |
Dec 29, 2016 | 15.51 | 15.58 | 15.50 | 15.57 | 4,350,149 | +0.10(+0.62%) |
Dec 28, 2016 | 15.57 | 15.58 | 15.44 | 15.48 | 7,995,713 | -0.10(-0.62%) |
Dec 27, 2016 | 15.58 | 15.62 | 15.54 | 15.57 | 4,779,277 | +0.00(+0.00%) |
Dec 23, 2016 | 15.57 | 15.57 | 15.57 | 0 | -0.06(-0.36%) | |
Dec 22, 2016 | 15.63 | 15.65 | 15.58 | 15.63 | 2,842,173 | -0.02(-0.15%) |
Dec 21, 2016 | 15.69 | 15.71 | 15.64 | 15.65 | 1,907,830 | -0.03(-0.21%) |
Dec 20, 2016 | 15.71 | 15.74 | 15.67 | 15.69 | 2,564,547 | +0.00(+0.00%) |
Dec 19, 2016 | 15.72 | 15.73 | 15.68 | 15.69 | 2,172,153 | -0.13(-0.85%) |
Dec 16, 2016 | 15.88 | 15.88 | 15.77 | 15.82 | 4,087,246 | -0.09(-0.55%) |
Dec 15, 2016 | 15.89 | 15.96 | 15.87 | 15.91 | 4,151,068 | -0.10(-0.59%) |
Dec 14, 2016 | 16.13 | 16.22 | 15.96 | 16.00 | 5,964,149 | -0.28(-1.70%) |
Dec 13, 2016 | 16.18 | 16.30 | 16.18 | 16.28 | 2,819,669 | +0.19(+1.18%) |
Dec 12, 2016 | 16.13 | 16.18 | 16.06 | 16.09 | 4,005,407 | -0.25(-1.51%) |
Dec 09, 2016 | 16.38 | 16.38 | 16.32 | 16.34 | 4,902,009 | -0.11(-0.67%) |
Dec 08, 2016 | 16.45 | 16.59 | 16.44 | 16.45 | 4,696,009 | -0.18(-1.10%) |
Dec 07, 2016 | 16.51 | 16.64 | 16.48 | 16.63 | 3,811,489 | +0.11(+0.67%) |
Dec 06, 2016 | 16.49 | 16.53 | 16.45 | 16.52 | 3,672,852 | +0.01(+0.05%) |
Dec 05, 2016 | 16.47 | 16.53 | 16.46 | 16.51 | 2,426,310 | +0.06(+0.39%) |
Dec 02, 2016 | 16.44 | 16.52 | 16.40 | 16.45 | 3,020,047 | -0.19(-1.14%) |
Dec 01, 2016 | 16.67 | 16.72 | 16.61 | 16.64 | 3,249,224 | -0.15(-0.90%) |
Nov 30, 2016 | 16.75 | 16.82 | 16.72 | 16.79 | 3,673,750 | +0.12(+0.71%) |
Nov 29, 2016 | 16.64 | 16.70 | 16.62 | 16.67 | 2,790,296 | +0.10(+0.57%) |
Nov 28, 2016 | 16.62 | 16.65 | 16.57 | 16.57 | 1,497,587 | -0.07(-0.43%) |
Nov 25, 2016 | 16.67 | 16.67 | 16.62 | 16.64 | 1,680,600 | +0.04(+0.24%) |
Nov 23, 2016 | 16.61 | 16.61 | 16.61 | 0 | -0.06(-0.38%) | |
Nov 22, 2016 | 16.63 | 16.68 | 16.57 | 16.67 | 8,306,295 | +0.13(+0.77%) |
Nov 21, 2016 | 16.49 | 16.54 | 16.47 | 16.54 | 3,028,784 | +0.07(+0.43%) |
Nov 18, 2016 | 16.52 | 16.52 | 16.41 | 16.47 | 3,261,600 | +0.05(+0.29%) |
Nov 17, 2016 | 16.36 | 16.45 | 16.36 | 16.42 | 3,712,363 | +0.18(+1.12%) |
Nov 16, 2016 | 16.25 | 16.26 | 16.19 | 16.24 | 10,947,757 | -0.24(-1.44%) |
Nov 15, 2016 | 16.34 | 16.48 | 16.32 | 16.48 | 4,472,399 | +0.15(+0.92%) |
Nov 14, 2016 | 16.28 | 16.41 | 16.26 | 16.33 | 3,504,418 | -0.17(-1.06%) |
Nov 11, 2016 | 16.49 | 16.56 | 16.34 | 16.50 | 5,422,953 | -0.12(-0.72%) |
Nov 10, 2016 | 16.77 | 16.77 | 16.54 | 16.62 | 8,124,992 | -0.04(-0.24%) |
Nov 09, 2016 | 16.65 | 16.86 | 16.64 | 16.66 | 12,967,281 | -0.25(-1.45%) |
Nov 08, 2016 | 16.82 | 16.99 | 16.78 | 16.91 | 3,080,334 | +0.11(+0.66%) |
Nov 07, 2016 | 16.77 | 16.88 | 16.76 | 16.80 | 15,136,309 | +0.04(+0.24%) |
Nov 04, 2016 | 16.76 | 16.84 | 16.74 | 16.76 | 6,867,688 | -0.21(-1.26%) |
Nov 03, 2016 | 16.99 | 17.03 | 16.93 | 16.97 | 3,047,636 | -0.06(-0.37%) |
Nov 02, 2016 | 17.09 | 17.11 | 16.95 | 17.03 | 5,291,918 | -0.14(-0.83%) |
Nov 01, 2016 | 17.23 | 17.29 | 17.09 | 17.18 | 3,214,451 | +0.07(+0.42%) |
Oct 31, 2016 | 17.06 | 17.15 | 17.06 | 17.10 | 2,439,297 | -0.02(-0.14%) |
Oct 28, 2016 | 17.18 | 17.22 | 17.07 | 17.13 | 4,434,089 | -0.13(-0.74%) |
Oct 27, 2016 | 17.36 | 17.36 | 17.24 | 17.26 | 2,508,696 | -0.15(-0.87%) |
Oct 26, 2016 | 17.38 | 17.47 | 17.35 | 17.41 | 2,547,572 | -0.06(-0.32%) |
Oct 25, 2016 | 17.49 | 17.54 | 17.46 | 17.46 | 4,350,318 | -0.03(-0.18%) |
Oct 24, 2016 | 17.47 | 17.52 | 17.47 | 17.49 | 2,074,089 | +0.18(+1.05%) |
Oct 21, 2016 | 17.24 | 17.33 | 17.24 | 17.31 | 1,966,663 | -0.01(-0.05%) |
Oct 20, 2016 | 17.28 | 17.33 | 17.25 | 17.32 | 4,225,103 | +0.02(+0.14%) |
Oct 19, 2016 | 17.25 | 17.33 | 17.22 | 17.30 | 3,369,815 | +0.06(+0.32%) |
Oct 18, 2016 | 17.28 | 17.28 | 17.22 | 17.24 | 1,967,597 | +0.18(+1.07%) |
Oct 17, 2016 | 17.02 | 17.08 | 16.99 | 17.06 | 1,704,920 | -0.09(-0.51%) |
Oct 14, 2016 | 17.20 | 17.26 | 17.14 | 17.14 | 3,399,653 | +0.10(+0.61%) |
Oct 13, 2016 | 17.00 | 17.08 | 16.91 | 17.04 | 5,293,194 | -0.20(-1.15%) |
Oct 12, 2016 | 17.21 | 17.28 | 17.20 | 17.24 | 2,745,117 | +0.11(+0.65%) |
Oct 11, 2016 | 17.24 | 17.24 | 17.07 | 17.13 | 3,298,187 | -0.52(-2.92%) |
Oct 10, 2016 | 17.57 | 17.70 | 17.57 | 17.64 | 1,585,669 | +0.12(+0.68%) |
Oct 07, 2016 | 17.56 | 17.56 | 17.44 | 17.52 | 1,946,375 | -0.03(-0.18%) |
Oct 06, 2016 | 17.53 | 17.58 | 17.48 | 17.56 | 1,026,683 | -0.02(-0.14%) |
Oct 05, 2016 | 17.50 | 17.62 | 17.50 | 17.58 | 4,169,111 | +0.18(+1.05%) |
Oct 04, 2016 | 17.51 | 17.54 | 17.36 | 17.40 | 3,411,552 | -0.09(-0.50%) |
Oct 03, 2016 | 17.45 | 17.51 | 17.39 | 17.49 | 1,860,066 | +0.03(+0.18%) |
Sep 30, 2016 | 17.34 | 17.49 | 17.34 | 17.45 | 2,840,893 | +0.06(+0.37%) |
Sep 29, 2016 | 17.52 | 17.55 | 17.33 | 17.39 | 3,018,022 | -0.17(-0.99%) |
Sep 28, 2016 | 17.51 | 17.56 | 17.39 | 17.56 | 2,231,395 | +0.13(+0.77%) |
Sep 27, 2016 | 17.37 | 17.45 | 17.36 | 17.43 | 2,308,665 | +0.18(+1.06%) |
Sep 26, 2016 | 17.31 | 17.33 | 17.24 | 17.25 | 1,743,262 | -0.21(-1.23%) |
Sep 23, 2016 | 17.46 | 17.49 | 17.42 | 17.46 | 1,873,501 | -0.13(-0.77%) |
Sep 22, 2016 | 17.59 | 17.62 | 17.56 | 17.60 | 2,130,609 | +0.07(+0.41%) |
Sep 21, 2016 | 17.37 | 17.54 | 17.30 | 17.52 | 2,105,140 | +0.20(+1.14%) |
Sep 20, 2016 | 17.39 | 17.42 | 17.33 | 17.33 | 1,547,151 | -0.02(-0.09%) |
Sep 19, 2016 | 17.44 | 17.49 | 17.33 | 17.34 | 2,840,764 | -0.01(-0.05%) |
Sep 16, 2016 | 17.39 | 17.39 | 17.27 | 17.35 | 2,179,205 | -0.08(-0.45%) |
Sep 15, 2016 | 17.35 | 17.49 | 17.30 | 17.43 | 2,468,531 | +0.27(+1.57%) |
Sep 14, 2016 | 17.17 | 17.25 | 17.13 | 17.16 | 4,538,912 | +0.10(+0.56%) |
Sep 13, 2016 | 17.15 | 17.21 | 16.98 | 17.07 | 5,381,998 | -0.41(-2.36%) |
Sep 12, 2016 | 17.23 | 17.51 | 17.21 | 17.48 | 4,001,375 | +0.07(+0.41%) |
Sep 09, 2016 | 17.65 | 17.65 | 17.41 | 17.41 | 6,433,964 | -0.12(-0.68%) |
Sep 08, 2016 | 17.48 | 17.56 | 17.47 | 17.52 | 4,885,422 | +0.16(+0.91%) |
Sep 07, 2016 | 17.30 | 17.40 | 17.30 | 17.37 | 6,418,889 | +0.03(+0.18%) |
Sep 06, 2016 | 17.37 | 17.37 | 17.26 | 17.33 | 5,047,671 | +0.17(+1.02%) |
Sep 02, 2016 | 17.06 | 17.16 | 17.16 | 17.16 | 9,828,708 | +0.29(+1.69%) |