Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 21.20 | 21.20 | 20.83 | 20.94 | 1,299,969 | -0.25(-1.20%) |
Apr 27, 2017 | 20.90 | 21.35 | 20.90 | 21.20 | 1,375,638 | +0.25(+1.17%) |
Apr 26, 2017 | 21.34 | 21.34 | 20.94 | 20.95 | 1,902,853 | -0.38(-1.79%) |
Apr 25, 2017 | 21.26 | 21.48 | 21.19 | 21.33 | 1,392,198 | +0.09(+0.43%) |
Apr 24, 2017 | 21.49 | 21.57 | 20.84 | 21.24 | 1,728,894 | -0.22(-1.02%) |
Apr 21, 2017 | 21.37 | 21.50 | 21.28 | 21.46 | 1,256,315 | +0.00(+0.00%) |
Apr 20, 2017 | 21.46 | 21.58 | 21.31 | 21.46 | 1,854,951 | +0.02(+0.08%) |
Apr 19, 2017 | 21.58 | 21.62 | 21.42 | 21.44 | 985,323 | -0.15(-0.67%) |
Apr 18, 2017 | 21.49 | 21.65 | 21.41 | 21.59 | 1,094,226 | +0.16(+0.76%) |
Apr 17, 2017 | 21.16 | 21.42 | 21.14 | 21.42 | 744,846 | +0.32(+1.51%) |
Apr 13, 2017 | 21.12 | 21.17 | 20.98 | 21.11 | 2,053,471 | -0.07(-0.34%) |
Apr 12, 2017 | 21.32 | 21.38 | 21.16 | 21.18 | 1,771,437 | -0.17(-0.81%) |
Apr 11, 2017 | 21.25 | 21.42 | 21.18 | 21.35 | 1,180,050 | +0.09(+0.43%) |
Apr 10, 2017 | 21.58 | 21.58 | 21.19 | 21.26 | 1,542,563 | -0.32(-1.47%) |
Apr 07, 2017 | 21.51 | 21.62 | 21.42 | 21.58 | 2,944,654 | +0.12(+0.55%) |
Apr 06, 2017 | 21.31 | 21.52 | 21.26 | 21.46 | 2,295,041 | +0.20(+0.94%) |
Apr 05, 2017 | 21.30 | 21.33 | 21.16 | 21.26 | 1,936,054 | +0.02(+0.09%) |
Apr 04, 2017 | 20.85 | 21.37 | 20.77 | 21.24 | 2,469,179 | +0.40(+1.92%) |
Apr 03, 2017 | 20.87 | 20.92 | 20.69 | 20.84 | 2,316,871 | -0.02(-0.09%) |
Mar 31, 2017 | 20.86 | 20.97 | 20.80 | 20.86 | 2,213,134 | -0.02(-0.09%) |
Mar 30, 2017 | 20.82 | 20.98 | 20.78 | 20.88 | 1,428,469 | +0.05(+0.22%) |
Mar 29, 2017 | 20.87 | 20.91 | 20.65 | 20.83 | 2,942,940 | -0.03(-0.13%) |
Mar 28, 2017 | 21.04 | 21.12 | 20.73 | 20.86 | 2,593,167 | -0.18(-0.86%) |
Mar 27, 2017 | 21.17 | 21.28 | 20.93 | 21.04 | 2,684,980 | -0.20(-0.94%) |
Mar 24, 2017 | 21.51 | 21.59 | 21.24 | 21.24 | 2,776,609 | -0.11(-0.51%) |
Mar 23, 2017 | 20.82 | 21.51 | 20.80 | 21.35 | 10,032,870 | +0.25(+1.16%) |
Mar 22, 2017 | 20.89 | 21.21 | 20.80 | 21.11 | 1,732,423 | +0.29(+1.40%) |
Mar 21, 2017 | 21.00 | 21.06 | 20.74 | 20.82 | 1,553,904 | -0.15(-0.69%) |
Mar 20, 2017 | 21.06 | 21.16 | 20.93 | 20.96 | 1,710,576 | -0.11(-0.52%) |
Mar 17, 2017 | 20.84 | 21.09 | 20.74 | 21.07 | 4,657,450 | +0.35(+1.67%) |
Mar 16, 2017 | 20.42 | 20.77 | 20.40 | 20.73 | 3,416,394 | +0.31(+1.51%) |
Mar 15, 2017 | 20.26 | 20.58 | 20.20 | 20.42 | 2,764,522 | +0.15(+0.76%) |
Mar 14, 2017 | 20.24 | 20.43 | 20.10 | 20.26 | 1,927,965 | -0.04(-0.18%) |
Mar 13, 2017 | 20.24 | 20.45 | 20.19 | 20.30 | 2,011,152 | +0.09(+0.45%) |
Mar 10, 2017 | 20.25 | 20.37 | 20.05 | 20.21 | 1,913,465 | +0.10(+0.50%) |
Mar 09, 2017 | 20.58 | 20.63 | 19.99 | 20.11 | 2,207,911 | -0.45(-2.20%) |
Mar 08, 2017 | 20.78 | 20.80 | 20.47 | 20.56 | 2,282,171 | -0.28(-1.35%) |
Mar 07, 2017 | 20.98 | 21.09 | 20.70 | 20.84 | 3,673,755 | -0.22(-1.03%) |
Mar 06, 2017 | 21.28 | 21.29 | 20.99 | 21.06 | 1,661,800 | -0.19(-0.90%) |
Mar 03, 2017 | 21.40 | 21.49 | 21.15 | 21.25 | 3,037,849 | -0.05(-0.26%) |
Mar 02, 2017 | 21.22 | 21.39 | 20.99 | 21.30 | 2,936,209 | +0.08(+0.38%) |
Mar 01, 2017 | 21.50 | 21.59 | 20.88 | 21.22 | 3,786,018 | -0.33(-1.51%) |
Feb 28, 2017 | 21.47 | 21.67 | 21.38 | 21.55 | 3,555,306 | +0.09(+0.42%) |
Feb 27, 2017 | 21.24 | 21.74 | 21.13 | 21.46 | 2,353,290 | +0.02(+0.08%) |
Feb 24, 2017 | 20.99 | 21.62 | 20.99 | 21.44 | 2,289,062 | +0.24(+1.15%) |
Feb 23, 2017 | 21.13 | 21.24 | 20.94 | 21.20 | 1,343,374 | +0.17(+0.82%) |
Feb 22, 2017 | 21.11 | 21.15 | 20.91 | 21.02 | 1,823,385 | -0.04(-0.17%) |
Feb 21, 2017 | 20.87 | 21.12 | 20.76 | 21.06 | 1,218,383 | +0.23(+1.09%) |
Feb 17, 2017 | 20.83 | 20.83 | 20.83 | 0 | +0.05(+0.26%) | |
Feb 16, 2017 | 20.77 | 20.98 | 20.75 | 20.78 | 1,419,212 | -0.02(-0.09%) |
Feb 15, 2017 | 20.74 | 20.85 | 20.53 | 20.80 | 2,517,747 | +0.03(+0.13%) |
Feb 14, 2017 | 20.67 | 20.85 | 20.59 | 20.77 | 1,814,068 | +0.04(+0.18%) |
Feb 13, 2017 | 20.82 | 20.97 | 20.67 | 20.73 | 2,371,213 | -0.03(-0.13%) |
Feb 10, 2017 | 20.67 | 20.86 | 20.63 | 20.76 | 1,314,968 | +0.05(+0.26%) |
Feb 09, 2017 | 20.52 | 20.76 | 20.44 | 20.71 | 2,019,800 | +0.14(+0.66%) |
Feb 08, 2017 | 20.50 | 20.62 | 20.40 | 20.57 | 1,096,853 | +0.09(+0.44%) |
Feb 07, 2017 | 20.61 | 20.75 | 20.42 | 20.48 | 1,563,795 | -0.15(-0.75%) |
Feb 06, 2017 | 20.46 | 20.72 | 20.35 | 20.63 | 1,777,343 | +0.15(+0.71%) |
Feb 03, 2017 | 20.56 | 20.65 | 20.47 | 20.49 | 1,620,575 | +0.10(+0.49%) |
Feb 02, 2017 | 20.18 | 20.43 | 20.12 | 20.39 | 3,132,020 | +0.22(+1.08%) |
Feb 01, 2017 | 20.22 | 20.44 | 20.06 | 20.17 | 4,428,754 | -0.03(-0.13%) |
Jan 31, 2017 | 19.90 | 20.39 | 19.90 | 20.20 | 4,622,465 | +0.33(+1.64%) |
Jan 30, 2017 | 19.47 | 19.87 | 19.32 | 19.87 | 3,071,440 | +0.42(+2.14%) |
Jan 27, 2017 | 19.49 | 19.56 | 19.38 | 19.45 | 1,620,291 | +0.02(+0.09%) |
Jan 26, 2017 | 19.30 | 19.54 | 19.30 | 19.44 | 1,035,470 | +0.06(+0.33%) |
Jan 25, 2017 | 19.15 | 19.40 | 19.13 | 19.37 | 2,411,667 | +0.24(+1.23%) |
Jan 24, 2017 | 19.19 | 19.33 | 18.99 | 19.14 | 3,429,062 | -0.09(-0.47%) |
Jan 23, 2017 | 19.15 | 19.32 | 19.04 | 19.23 | 1,992,333 | +0.07(+0.38%) |
Jan 20, 2017 | 18.93 | 19.25 | 18.87 | 19.16 | 2,032,957 | +0.17(+0.91%) |
Jan 19, 2017 | 18.88 | 19.07 | 18.77 | 18.98 | 3,481,924 | +0.00(+0.00%) |
Jan 18, 2017 | 18.93 | 19.08 | 18.86 | 18.98 | 1,870,758 | +0.11(+0.58%) |
Jan 17, 2017 | 18.93 | 19.07 | 18.84 | 18.87 | 1,221,927 | -0.04(-0.19%) |
Jan 13, 2017 | 18.91 | 18.91 | 18.91 | 0 | +0.10(+0.53%) | |
Jan 12, 2017 | 18.50 | 18.87 | 18.39 | 18.81 | 2,121,702 | +0.29(+1.57%) |
Jan 11, 2017 | 18.44 | 18.53 | 18.22 | 18.52 | 1,811,008 | +0.08(+0.44%) |
Jan 10, 2017 | 18.59 | 18.61 | 18.37 | 18.44 | 1,770,564 | -0.11(-0.59%) |
Jan 09, 2017 | 19.22 | 19.22 | 18.54 | 18.55 | 1,679,963 | -0.59(-3.08%) |
Jan 06, 2017 | 19.15 | 19.30 | 19.09 | 19.14 | 1,670,478 | -0.10(-0.52%) |
Jan 05, 2017 | 18.97 | 19.35 | 18.88 | 19.24 | 1,356,084 | +0.24(+1.29%) |
Jan 04, 2017 | 18.93 | 19.15 | 18.82 | 18.99 | 2,512,305 | +0.15(+0.82%) |
Jan 03, 2017 | 19.06 | 19.10 | 18.71 | 18.84 | 1,506,194 | -0.18(-0.95%) |
Dec 30, 2016 | 19.02 | 19.02 | 19.02 | 0 | +0.14(+0.72%) | |
Dec 29, 2016 | 18.63 | 19.00 | 18.48 | 18.88 | 1,604,017 | +0.22(+1.17%) |
Dec 28, 2016 | 18.66 | 18.81 | 18.60 | 18.67 | 1,065,112 | -0.04(-0.19%) |
Dec 27, 2016 | 18.63 | 18.81 | 18.51 | 18.70 | 1,494,575 | +0.06(+0.34%) |
Dec 23, 2016 | 18.64 | 18.64 | 18.64 | 0 | +0.17(+0.93%) | |
Dec 22, 2016 | 18.28 | 18.54 | 18.21 | 18.47 | 2,501,030 | +0.12(+0.64%) |
Dec 21, 2016 | 18.56 | 18.72 | 18.31 | 18.35 | 2,318,385 | -0.24(-1.32%) |
Dec 20, 2016 | 18.31 | 18.69 | 18.29 | 18.59 | 2,868,207 | +0.20(+1.08%) |
Dec 19, 2016 | 18.14 | 18.39 | 18.07 | 18.39 | 2,458,985 | +0.32(+1.76%) |
Dec 16, 2016 | 18.04 | 18.19 | 17.91 | 18.08 | 3,256,854 | +0.18(+1.01%) |
Dec 15, 2016 | 17.90 | 18.12 | 17.79 | 17.90 | 6,081,338 | -0.06(-0.35%) |
Dec 14, 2016 | 18.65 | 18.65 | 17.90 | 17.96 | 6,484,784 | -0.61(-3.27%) |
Dec 13, 2016 | 18.45 | 18.62 | 18.24 | 18.57 | 4,856,016 | -0.19(-1.02%) |
Dec 12, 2016 | 19.11 | 19.21 | 18.71 | 18.76 | 2,591,484 | -0.46(-2.40%) |
Dec 09, 2016 | 18.95 | 19.25 | 18.95 | 19.22 | 2,431,963 | +0.19(+1.00%) |
Dec 08, 2016 | 18.87 | 19.15 | 18.72 | 19.03 | 2,714,200 | -0.04(-0.19%) |
Dec 07, 2016 | 19.10 | 19.26 | 18.98 | 19.06 | 4,529,227 | -0.03(-0.14%) |
Dec 06, 2016 | 19.25 | 19.43 | 18.99 | 19.09 | 1,715,819 | -0.08(-0.42%) |
Dec 05, 2016 | 18.97 | 19.18 | 18.90 | 19.17 | 2,320,502 | +0.36(+1.92%) |
Dec 02, 2016 | 18.58 | 18.87 | 18.49 | 18.81 | 1,799,558 | +0.30(+1.61%) |
Dec 01, 2016 | 19.02 | 19.04 | 18.40 | 18.51 | 2,281,018 | -0.54(-2.85%) |
Nov 30, 2016 | 19.02 | 19.19 | 18.88 | 19.06 | 3,212,311 | -0.04(-0.19%) |
Nov 29, 2016 | 19.15 | 19.28 | 18.99 | 19.09 | 3,554,029 | -0.14(-0.75%) |
Nov 28, 2016 | 19.12 | 19.46 | 19.12 | 19.24 | 4,591,040 | +0.02(+0.09%) |
Nov 25, 2016 | 19.12 | 19.36 | 18.97 | 19.22 | 1,259,844 | +0.06(+0.33%) |
Nov 23, 2016 | 19.15 | 19.15 | 19.15 | 0 | +0.17(+0.91%) | |
Nov 22, 2016 | 19.02 | 19.25 | 18.91 | 18.98 | 3,796,841 | +0.03(+0.14%) |
Nov 21, 2016 | 19.19 | 19.34 | 18.88 | 18.96 | 2,822,378 | -0.16(-0.85%) |
Nov 18, 2016 | 18.78 | 19.24 | 18.76 | 19.12 | 3,004,094 | +0.49(+2.62%) |
Nov 17, 2016 | 18.86 | 18.96 | 18.59 | 18.63 | 725,986 | -0.21(-1.10%) |
Nov 16, 2016 | 18.55 | 18.86 | 18.51 | 18.84 | 1,525,570 | +0.28(+1.51%) |
Nov 15, 2016 | 18.55 | 18.89 | 18.49 | 18.56 | 2,431,038 | -0.01(-0.05%) |
Nov 14, 2016 | 18.59 | 18.85 | 18.38 | 18.57 | 2,954,622 | +0.03(+0.15%) |
Nov 11, 2016 | 18.67 | 18.86 | 18.43 | 18.54 | 2,940,986 | -0.01(-0.05%) |
Nov 10, 2016 | 18.77 | 18.84 | 18.38 | 18.55 | 3,223,410 | -0.22(-1.16%) |
Nov 09, 2016 | 18.91 | 19.00 | 18.60 | 18.77 | 2,544,102 | -0.44(-2.31%) |
Nov 08, 2016 | 19.46 | 19.48 | 19.12 | 19.21 | 1,403,258 | -0.26(-1.35%) |
Nov 07, 2016 | 19.39 | 19.58 | 19.34 | 19.47 | 1,788,020 | +0.25(+1.32%) |
Nov 04, 2016 | 18.77 | 19.25 | 18.42 | 19.22 | 3,180,532 | +0.80(+4.37%) |
Nov 03, 2016 | 18.31 | 18.61 | 18.26 | 18.41 | 2,461,241 | +0.14(+0.79%) |
Nov 02, 2016 | 18.49 | 18.53 | 18.22 | 18.27 | 1,780,691 | -0.17(-0.93%) |
Nov 01, 2016 | 18.84 | 19.10 | 18.39 | 18.44 | 1,408,987 | -0.65(-3.41%) |
Oct 31, 2016 | 18.77 | 19.11 | 18.63 | 19.09 | 1,935,218 | +0.44(+2.38%) |
Oct 28, 2016 | 18.69 | 18.92 | 18.59 | 18.65 | 1,630,115 | +0.02(+0.10%) |
Oct 27, 2016 | 18.98 | 18.98 | 18.53 | 18.63 | 1,259,221 | -0.33(-1.76%) |
Oct 26, 2016 | 19.21 | 19.25 | 18.76 | 18.96 | 1,437,179 | -0.36(-1.87%) |
Oct 25, 2016 | 19.24 | 19.34 | 19.06 | 19.33 | 1,381,024 | +0.03(+0.14%) |
Oct 24, 2016 | 19.37 | 19.54 | 19.20 | 19.30 | 2,050,386 | +0.03(+0.14%) |
Oct 21, 2016 | 19.04 | 19.41 | 18.99 | 19.27 | 2,083,307 | +0.09(+0.47%) |
Oct 20, 2016 | 19.06 | 19.21 | 19.01 | 19.18 | 2,359,896 | +0.10(+0.52%) |
Oct 19, 2016 | 18.86 | 19.08 | 18.76 | 19.08 | 1,739,496 | +0.28(+1.49%) |
Oct 18, 2016 | 18.71 | 18.86 | 18.64 | 18.80 | 1,337,300 | +0.24(+1.27%) |
Oct 17, 2016 | 18.42 | 18.70 | 18.40 | 18.57 | 1,542,707 | +0.18(+0.98%) |
Oct 14, 2016 | 18.75 | 18.83 | 18.37 | 18.39 | 1,406,606 | -0.30(-1.60%) |
Oct 13, 2016 | 18.41 | 18.72 | 18.30 | 18.68 | 1,239,179 | +0.18(+0.98%) |
Oct 12, 2016 | 18.38 | 18.55 | 18.33 | 18.50 | 1,444,183 | +0.14(+0.79%) |
Oct 11, 2016 | 18.60 | 18.69 | 18.32 | 18.36 | 1,246,380 | -0.10(-0.54%) |
Oct 10, 2016 | 18.59 | 18.67 | 18.40 | 18.46 | 1,396,624 | -0.05(-0.24%) |
Oct 07, 2016 | 18.44 | 18.75 | 18.30 | 18.50 | 1,507,478 | +0.10(+0.54%) |
Oct 06, 2016 | 18.19 | 18.59 | 17.99 | 18.40 | 2,760,271 | +0.15(+0.84%) |
Oct 05, 2016 | 18.58 | 18.77 | 18.17 | 18.25 | 2,521,463 | -0.34(-1.85%) |
Oct 04, 2016 | 19.19 | 19.19 | 18.54 | 18.59 | 3,654,755 | -0.66(-3.43%) |
Oct 03, 2016 | 19.46 | 19.46 | 18.91 | 19.25 | 3,671,116 | -0.32(-1.62%) |
Sep 30, 2016 | 19.64 | 19.79 | 19.21 | 19.57 | 4,636,770 | +0.04(+0.19%) |
Sep 29, 2016 | 19.44 | 19.74 | 19.20 | 19.53 | 3,183,942 | +0.09(+0.46%) |
Sep 28, 2016 | 19.53 | 19.64 | 19.33 | 19.44 | 1,642,821 | -0.11(-0.55%) |
Sep 27, 2016 | 19.67 | 19.73 | 19.51 | 19.55 | 3,280,230 | -0.04(-0.18%) |
Sep 26, 2016 | 19.68 | 19.75 | 19.53 | 19.59 | 3,068,729 | -0.13(-0.64%) |
Sep 23, 2016 | 19.60 | 19.74 | 19.42 | 19.72 | 5,322,903 | +0.07(+0.37%) |
Sep 22, 2016 | 19.63 | 19.79 | 19.56 | 19.64 | 2,586,537 | +0.16(+0.84%) |
Sep 21, 2016 | 19.56 | 19.63 | 19.08 | 19.48 | 3,920,552 | +0.00(+0.00%) |
Sep 20, 2016 | 19.56 | 19.64 | 19.39 | 19.48 | 2,939,713 | +0.07(+0.37%) |
Sep 19, 2016 | 19.06 | 19.43 | 18.95 | 19.41 | 1,273,924 | +0.35(+1.85%) |
Sep 16, 2016 | 18.99 | 19.12 | 18.92 | 19.06 | 4,469,954 | -0.03(-0.14%) |
Sep 15, 2016 | 19.01 | 19.12 | 18.79 | 19.08 | 2,992,262 | +0.12(+0.62%) |
Sep 14, 2016 | 19.15 | 19.28 | 18.79 | 18.96 | 3,711,500 | -0.18(-0.94%) |
Sep 13, 2016 | 19.67 | 19.89 | 19.15 | 19.15 | 4,036,216 | -0.64(-3.24%) |
Sep 12, 2016 | 19.41 | 19.91 | 19.41 | 19.79 | 8,610,859 | +0.39(+2.00%) |
Sep 09, 2016 | 19.65 | 19.70 | 19.28 | 19.40 | 7,209,571 | -0.45(-2.27%) |
Sep 08, 2016 | 19.97 | 20.07 | 19.81 | 19.85 | 17,629,286 | -0.69(-3.38%) |
Sep 07, 2016 | 20.51 | 20.55 | 20.35 | 20.55 | 1,035,250 | +0.08(+0.40%) |
Sep 06, 2016 | 20.18 | 20.48 | 20.03 | 20.46 | 2,238,153 | +0.32(+1.61%) |
Sep 02, 2016 | 19.88 | 20.14 | 20.14 | 20.14 | 2,051,047 | +0.36(+1.83%) |
Sep 01, 2016 | 19.77 | 19.86 | 19.63 | 19.78 | 1,173,438 | +0.05(+0.23%) |
Aug 31, 2016 | 19.72 | 19.84 | 19.54 | 19.73 | 2,145,358 | +0.05(+0.23%) |
Aug 30, 2016 | 20.00 | 20.00 | 19.58 | 19.69 | 1,709,970 | -0.24(-1.22%) |
Aug 29, 2016 | 19.92 | 20.12 | 19.90 | 19.93 | 915,507 | +0.02(+0.09%) |
Aug 26, 2016 | 19.95 | 20.00 | 19.70 | 19.91 | 1,886,701 | +0.04(+0.18%) |
Aug 25, 2016 | 19.73 | 20.08 | 19.70 | 19.88 | 877,036 | +0.14(+0.73%) |
Aug 24, 2016 | 19.85 | 19.87 | 19.54 | 19.73 | 1,230,428 | -0.14(-0.73%) |
Aug 23, 2016 | 19.92 | 19.95 | 19.81 | 19.88 | 1,892,379 | +0.06(+0.32%) |
Aug 22, 2016 | 20.00 | 20.10 | 19.80 | 19.81 | 1,892,712 | -0.22(-1.08%) |
Aug 19, 2016 | 20.21 | 20.23 | 19.99 | 20.03 | 841,418 | -0.27(-1.33%) |
Aug 18, 2016 | 20.31 | 20.36 | 20.05 | 20.30 | 2,376,488 | +0.03(+0.13%) |
Aug 17, 2016 | 20.26 | 20.33 | 20.11 | 20.28 | 1,947,841 | +0.07(+0.36%) |
Aug 16, 2016 | 20.25 | 20.26 | 20.01 | 20.20 | 899,652 | -0.03(-0.13%) |
Aug 15, 2016 | 20.09 | 20.28 | 20.09 | 20.23 | 1,722,042 | +0.14(+0.67%) |
Aug 12, 2016 | 20.15 | 20.39 | 20.06 | 20.09 | 1,394,883 | -0.03(-0.13%) |
Aug 11, 2016 | 20.47 | 20.48 | 20.00 | 20.12 | 1,678,032 | -0.29(-1.41%) |
Aug 10, 2016 | 20.44 | 20.49 | 20.32 | 20.41 | 1,667,998 | +0.00(+0.00%) |
Aug 09, 2016 | 20.51 | 20.60 | 20.33 | 20.41 | 2,873,686 | -0.20(-0.96%) |
Aug 08, 2016 | 20.42 | 20.74 | 20.30 | 20.61 | 3,443,534 | +0.35(+1.74%) |
Aug 05, 2016 | 19.98 | 20.26 | 19.69 | 20.26 | 2,241,228 | +0.79(+4.03%) |
Aug 04, 2016 | 19.42 | 19.55 | 19.32 | 19.47 | 1,201,155 | +0.07(+0.37%) |
Aug 03, 2016 | 19.43 | 19.56 | 19.29 | 19.40 | 1,449,835 | -0.06(-0.32%) |
Aug 02, 2016 | 19.52 | 19.64 | 19.45 | 19.46 | 1,300,613 | -0.14(-0.74%) |
Aug 01, 2016 | 19.62 | 19.66 | 19.50 | 19.61 | 791,348 | +0.03(+0.14%) |
Jul 29, 2016 | 19.29 | 19.64 | 19.29 | 19.58 | 1,075,663 | +0.24(+1.26%) |
Jul 28, 2016 | 19.05 | 19.48 | 19.04 | 19.34 | 1,137,089 | +0.25(+1.32%) |
Jul 27, 2016 | 19.23 | 19.26 | 18.86 | 19.08 | 2,864,934 | -0.12(-0.61%) |
Jul 26, 2016 | 19.23 | 19.28 | 19.07 | 19.20 | 1,055,413 | -0.08(-0.42%) |
Jul 25, 2016 | 19.23 | 19.35 | 19.17 | 19.28 | 1,342,206 | +0.09(+0.47%) |
Jul 22, 2016 | 19.01 | 19.26 | 18.95 | 19.19 | 2,466,682 | +0.20(+1.05%) |
Jul 21, 2016 | 19.18 | 19.20 | 18.89 | 18.99 | 5,896,226 | -0.18(-0.94%) |
Jul 20, 2016 | 19.10 | 19.17 | 19.03 | 19.17 | 2,308,356 | +0.11(+0.57%) |
Jul 19, 2016 | 18.86 | 19.08 | 18.82 | 19.07 | 3,225,838 | +0.13(+0.67%) |
Jul 18, 2016 | 18.89 | 19.06 | 18.77 | 18.94 | 3,093,556 | +0.13(+0.67%) |
Jul 15, 2016 | 18.75 | 18.82 | 18.60 | 18.81 | 6,615,748 | +0.03(+0.14%) |
Jul 14, 2016 | 18.89 | 18.96 | 18.75 | 18.79 | 1,421,045 | -0.09(-0.48%) |
Jul 13, 2016 | 18.95 | 18.98 | 18.71 | 18.88 | 3,098,532 | -0.06(-0.33%) |
Jul 12, 2016 | 19.08 | 19.17 | 18.89 | 18.94 | 2,789,788 | -0.09(-0.47%) |
Jul 11, 2016 | 18.96 | 19.06 | 18.79 | 19.03 | 2,371,811 | +0.14(+0.76%) |
Jul 08, 2016 | 18.52 | 18.90 | 18.43 | 18.89 | 2,428,862 | +0.45(+2.45%) |
Jul 07, 2016 | 18.73 | 18.73 | 18.39 | 18.43 | 3,760,507 | -0.31(-1.64%) |
Jul 06, 2016 | 18.74 | 18.98 | 18.65 | 18.74 | 4,078,406 | -0.05(-0.29%) |
Jul 05, 2016 | 18.59 | 18.83 | 18.50 | 18.80 | 1,766,057 | +0.16(+0.87%) |
Jul 01, 2016 | 18.56 | 18.63 | 18.63 | 18.63 | 2,440,598 | +0.15(+0.83%) |
Jun 30, 2016 | 18.29 | 18.48 | 18.15 | 18.48 | 2,740,671 | +0.20(+1.09%) |
Jun 29, 2016 | 18.14 | 18.47 | 18.07 | 18.28 | 5,142,378 | +0.25(+1.40%) |
Jun 28, 2016 | 17.44 | 18.10 | 17.40 | 18.03 | 6,135,035 | +0.74(+4.28%) |
Jun 27, 2016 | 17.14 | 17.45 | 17.08 | 17.29 | 6,548,792 | +0.04(+0.21%) |
Jun 24, 2016 | 16.76 | 17.29 | 16.67 | 17.25 | 7,527,479 | +0.12(+0.69%) |
Jun 23, 2016 | 17.09 | 17.22 | 17.05 | 17.14 | 3,703,105 | +0.16(+0.96%) |
Jun 22, 2016 | 16.92 | 17.02 | 16.84 | 16.97 | 2,934,529 | +0.01(+0.05%) |
Jun 21, 2016 | 16.83 | 16.98 | 16.75 | 16.96 | 2,331,662 | +0.14(+0.86%) |
Jun 20, 2016 | 16.63 | 16.87 | 16.60 | 16.82 | 3,264,649 | +0.25(+1.52%) |
Jun 17, 2016 | 16.20 | 16.62 | 16.16 | 16.57 | 6,225,595 | +0.31(+1.89%) |
Jun 16, 2016 | 16.13 | 16.29 | 16.03 | 16.26 | 1,738,780 | +0.09(+0.56%) |
Jun 15, 2016 | 15.85 | 16.23 | 15.83 | 16.17 | 3,289,830 | +0.34(+2.17%) |
Jun 14, 2016 | 16.12 | 16.15 | 15.82 | 15.83 | 2,277,140 | -0.32(-1.96%) |
Jun 13, 2016 | 16.30 | 16.30 | 16.11 | 16.14 | 2,303,517 | -0.09(-0.56%) |
Jun 10, 2016 | 16.12 | 16.27 | 16.09 | 16.23 | 1,670,158 | -0.04(-0.22%) |
Jun 09, 2016 | 16.21 | 16.32 | 16.12 | 16.27 | 1,490,811 | +0.06(+0.39%) |
Jun 08, 2016 | 16.02 | 16.23 | 15.99 | 16.21 | 1,189,893 | +0.14(+0.90%) |
Jun 07, 2016 | 16.05 | 16.15 | 15.99 | 16.06 | 2,290,204 | +0.00(+0.00%) |
Jun 06, 2016 | 16.39 | 16.43 | 16.03 | 16.06 | 3,030,305 | -0.37(-2.25%) |
Jun 03, 2016 | 16.58 | 16.74 | 16.39 | 16.43 | 1,181,627 | -0.13(-0.76%) |
Jun 02, 2016 | 16.57 | 16.64 | 16.45 | 16.56 | 1,457,968 | -0.04(-0.22%) |
Jun 01, 2016 | 16.49 | 16.65 | 16.42 | 16.59 | 2,291,523 | +0.09(+0.55%) |
May 31, 2016 | 16.74 | 16.77 | 16.48 | 16.50 | 2,018,955 | -0.22(-1.29%) |
May 27, 2016 | 16.63 | 16.72 | 16.72 | 16.72 | 3,104,180 | +0.04(+0.27%) |
May 26, 2016 | 16.39 | 16.73 | 16.39 | 16.67 | 2,472,668 | +0.22(+1.31%) |
May 25, 2016 | 16.23 | 16.50 | 16.18 | 16.46 | 2,447,828 | +0.29(+1.78%) |
May 24, 2016 | 15.96 | 16.23 | 15.89 | 16.17 | 2,483,434 | +0.30(+1.87%) |
May 23, 2016 | 16.04 | 16.08 | 15.85 | 15.87 | 1,530,706 | -0.12(-0.73%) |
May 20, 2016 | 15.73 | 15.99 | 15.73 | 15.99 | 1,208,556 | +0.25(+1.60%) |
May 19, 2016 | 15.58 | 15.79 | 15.40 | 15.74 | 1,671,587 | +0.04(+0.23%) |
May 18, 2016 | 15.94 | 15.98 | 15.59 | 15.70 | 3,074,728 | -0.25(-1.58%) |
May 17, 2016 | 16.13 | 16.28 | 15.86 | 15.95 | 1,851,057 | -0.23(-1.44%) |
May 16, 2016 | 15.94 | 16.37 | 15.94 | 16.19 | 3,356,394 | +0.22(+1.41%) |
May 13, 2016 | 15.85 | 15.99 | 15.80 | 15.96 | 1,393,085 | +0.01(+0.06%) |
May 12, 2016 | 15.74 | 16.00 | 15.60 | 15.95 | 2,455,728 | +0.29(+1.84%) |
May 11, 2016 | 15.75 | 15.91 | 15.63 | 15.67 | 2,619,568 | -0.09(-0.57%) |
May 10, 2016 | 15.78 | 16.01 | 15.62 | 15.76 | 5,041,706 | +0.02(+0.11%) |
May 09, 2016 | 15.50 | 15.94 | 15.46 | 15.74 | 3,264,896 | +0.34(+2.22%) |
May 06, 2016 | 14.53 | 15.40 | 14.53 | 15.40 | 4,390,315 | +0.79(+5.42%) |
May 05, 2016 | 14.58 | 14.62 | 14.45 | 14.60 | 1,887,170 | +0.06(+0.43%) |
May 04, 2016 | 14.33 | 14.57 | 14.29 | 14.54 | 1,689,696 | +0.16(+1.13%) |
May 03, 2016 | 14.31 | 14.43 | 14.17 | 14.38 | 1,006,125 | -0.06(-0.44%) |