Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2016 | 17.33 | 17.52 | 17.18 | 17.46 | 2,536,620 | +0.09(+0.55%) |
Jul 29, 2016 | 17.49 | 17.50 | 17.33 | 17.36 | 2,054,696 | -0.19(-1.08%) |
Jul 28, 2016 | 17.57 | 17.62 | 17.39 | 17.55 | 2,410,411 | -0.05(-0.29%) |
Jul 27, 2016 | 17.59 | 17.68 | 17.49 | 17.60 | 1,856,174 | +0.03(+0.17%) |
Jul 26, 2016 | 17.41 | 17.61 | 17.41 | 17.57 | 2,613,598 | +0.12(+0.71%) |
Jul 25, 2016 | 17.44 | 17.46 | 17.31 | 17.45 | 2,425,791 | +0.00(+0.00%) |
Jul 22, 2016 | 17.28 | 17.49 | 17.27 | 17.45 | 1,597,738 | +0.08(+0.46%) |
Jul 21, 2016 | 17.57 | 17.60 | 17.34 | 17.37 | 2,423,044 | -0.17(-0.96%) |
Jul 20, 2016 | 17.49 | 17.60 | 17.43 | 17.54 | 2,776,747 | +0.13(+0.75%) |
Jul 19, 2016 | 17.35 | 17.42 | 17.31 | 17.41 | 2,391,917 | -0.04(-0.25%) |
Jul 18, 2016 | 17.68 | 17.73 | 17.42 | 17.45 | 2,474,663 | -0.26(-1.48%) |
Jul 15, 2016 | 17.46 | 17.90 | 17.41 | 17.71 | 7,425,474 | +0.34(+1.97%) |
Jul 14, 2016 | 17.39 | 17.51 | 17.24 | 17.37 | 3,784,851 | +0.11(+0.63%) |
Jul 13, 2016 | 17.26 | 17.35 | 17.23 | 17.26 | 5,184,582 | +0.03(+0.17%) |
Jul 12, 2016 | 17.30 | 17.40 | 17.20 | 17.23 | 4,390,327 | +0.04(+0.21%) |
Jul 11, 2016 | 17.25 | 17.33 | 17.12 | 17.19 | 4,921,104 | -0.02(-0.13%) |
Jul 08, 2016 | 17.24 | 17.15 | 17.16 | 17.22 | 3,772,704 | +0.07(+0.38%) |
Jul 07, 2016 | 17.08 | 17.24 | 16.98 | 17.15 | 4,129,540 | +0.08(+0.47%) |
Jul 06, 2016 | 16.79 | 17.08 | 16.67 | 17.07 | 3,967,096 | +0.22(+1.30%) |
Jul 05, 2016 | 17.00 | 17.00 | 16.73 | 16.85 | 3,453,522 | -0.21(-1.24%) |
Jul 01, 2016 | 16.79 | 17.06 | 17.06 | 17.06 | 5,236,793 | +0.28(+1.65%) |
Jun 30, 2016 | 16.71 | 16.79 | 16.45 | 16.79 | 4,811,919 | +0.17(+1.01%) |
Jun 29, 2016 | 16.53 | 16.68 | 16.46 | 16.62 | 3,859,431 | +0.33(+2.02%) |
Jun 28, 2016 | 16.06 | 16.29 | 16.04 | 16.29 | 5,680,740 | +0.43(+2.72%) |
Jun 27, 2016 | 16.06 | 16.07 | 15.80 | 15.86 | 5,798,949 | -0.36(-2.25%) |
Jun 24, 2016 | 16.09 | 16.41 | 16.09 | 16.22 | 9,394,431 | -0.45(-2.71%) |
Jun 23, 2016 | 16.61 | 16.75 | 16.57 | 16.68 | 4,531,442 | +0.18(+1.11%) |
Jun 22, 2016 | 16.54 | 16.68 | 16.49 | 16.49 | 5,323,597 | +0.01(+0.04%) |
Jun 21, 2016 | 16.65 | 16.65 | 16.38 | 16.49 | 5,907,413 | -0.12(-0.75%) |
Jun 20, 2016 | 17.15 | 17.18 | 16.60 | 16.61 | 6,704,199 | -0.34(-1.98%) |
Jun 17, 2016 | 17.03 | 17.19 | 16.81 | 16.95 | 8,065,261 | -0.18(-1.02%) |
Jun 16, 2016 | 17.06 | 17.19 | 16.81 | 17.12 | 4,382,405 | +0.00(+0.00%) |
Jun 15, 2016 | 17.19 | 17.40 | 17.10 | 17.12 | 6,995,113 | -0.08(-0.46%) |
Jun 14, 2016 | 17.11 | 17.45 | 17.06 | 17.20 | 8,531,660 | +0.03(+0.17%) |
Jun 13, 2016 | 17.47 | 17.52 | 17.13 | 17.17 | 9,192,745 | -0.35(-1.98%) |
Jun 10, 2016 | 15.73 | 17.60 | 15.31 | 17.52 | 29,690,148 | +1.94(+12.49%) |
Jun 09, 2016 | 15.19 | 15.66 | 15.11 | 15.57 | 9,819,190 | +0.38(+2.52%) |
Jun 08, 2016 | 15.59 | 15.68 | 15.02 | 15.19 | 10,708,122 | -0.37(-2.37%) |
Jun 07, 2016 | 15.60 | 15.76 | 15.52 | 15.56 | 5,365,221 | -0.05(-0.32%) |
Jun 06, 2016 | 15.77 | 15.84 | 15.60 | 15.61 | 4,574,582 | -0.05(-0.32%) |
Jun 03, 2016 | 15.69 | 15.71 | 15.47 | 15.66 | 3,168,143 | -0.04(-0.28%) |
Jun 02, 2016 | 15.52 | 15.86 | 15.47 | 15.70 | 3,624,081 | +0.10(+0.65%) |
Jun 01, 2016 | 15.44 | 15.64 | 15.39 | 15.60 | 4,282,610 | +0.16(+1.03%) |
May 31, 2016 | 15.15 | 15.47 | 15.03 | 15.44 | 6,155,065 | +0.28(+1.86%) |
May 27, 2016 | 14.97 | 15.16 | 15.16 | 15.16 | 2,937,272 | +0.19(+1.26%) |
May 26, 2016 | 14.76 | 14.99 | 14.76 | 14.97 | 3,602,357 | +0.13(+0.88%) |
May 25, 2016 | 14.81 | 14.96 | 14.66 | 14.84 | 2,780,921 | +0.11(+0.74%) |
May 24, 2016 | 14.55 | 14.79 | 14.46 | 14.74 | 4,248,066 | +0.24(+1.65%) |
May 23, 2016 | 14.84 | 14.92 | 14.47 | 14.50 | 3,854,239 | -0.38(-2.53%) |
May 20, 2016 | 14.63 | 14.87 | 14.62 | 14.87 | 4,277,578 | +0.30(+2.03%) |
May 19, 2016 | 14.71 | 14.76 | 14.48 | 14.58 | 2,786,223 | -0.19(-1.27%) |
May 18, 2016 | 14.72 | 14.92 | 14.68 | 14.76 | 4,430,233 | -0.01(-0.10%) |
May 17, 2016 | 14.42 | 14.79 | 14.42 | 14.78 | 5,901,131 | +0.33(+2.30%) |
May 16, 2016 | 14.28 | 14.54 | 14.24 | 14.45 | 4,606,749 | +0.12(+0.86%) |
May 13, 2016 | 14.09 | 14.41 | 14.09 | 14.32 | 3,485,931 | +0.21(+1.49%) |
May 12, 2016 | 14.13 | 14.29 | 13.87 | 14.11 | 5,866,249 | +0.04(+0.31%) |
May 11, 2016 | 14.45 | 14.46 | 14.06 | 14.07 | 6,208,996 | -0.40(-2.75%) |
May 10, 2016 | 14.37 | 14.53 | 14.36 | 14.47 | 3,488,538 | +0.12(+0.81%) |
May 09, 2016 | 14.23 | 14.54 | 14.24 | 14.35 | 4,243,704 | +0.11(+0.76%) |
May 06, 2016 | 14.41 | 14.51 | 13.99 | 14.24 | 5,842,310 | -0.24(-1.65%) |
May 05, 2016 | 14.63 | 14.70 | 14.42 | 14.48 | 4,129,316 | -0.13(-0.89%) |
May 04, 2016 | 14.55 | 14.64 | 14.43 | 14.61 | 5,316,778 | -0.06(-0.39%) |
May 03, 2016 | 14.47 | 14.74 | 14.33 | 14.67 | 6,534,306 | +0.05(+0.35%) |