Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 18.77 | 18.80 | 18.57 | 18.73 | 14,604,356 | +0.03(+0.17%) |
Jul 28, 2017 | 19.03 | 19.06 | 18.54 | 18.70 | 7,613,921 | -0.37(-1.94%) |
Jul 27, 2017 | 18.84 | 19.11 | 18.72 | 19.07 | 5,643,129 | +0.24(+1.25%) |
Jul 26, 2017 | 18.82 | 18.85 | 18.55 | 18.83 | 3,624,013 | -0.01(-0.04%) |
Jul 25, 2017 | 18.37 | 19.04 | 18.34 | 18.84 | 6,181,693 | +0.63(+3.45%) |
Jul 24, 2017 | 18.48 | 18.56 | 18.14 | 18.21 | 4,842,882 | -0.48(-2.57%) |
Jul 21, 2017 | 18.44 | 18.74 | 18.30 | 18.69 | 6,505,107 | +0.21(+1.15%) |
Jul 20, 2017 | 18.36 | 18.59 | 18.15 | 18.48 | 4,526,289 | +0.17(+0.94%) |
Jul 19, 2017 | 18.20 | 18.36 | 18.09 | 18.30 | 3,293,603 | +0.17(+0.95%) |
Jul 18, 2017 | 18.31 | 18.36 | 17.96 | 18.13 | 4,074,069 | -0.23(-1.24%) |
Jul 17, 2017 | 18.21 | 18.59 | 18.15 | 18.36 | 5,852,366 | +0.06(+0.34%) |
Jul 14, 2017 | 18.37 | 18.55 | 18.14 | 18.30 | 13,036,276 | +0.39(+2.20%) |
Jul 13, 2017 | 17.05 | 18.14 | 16.96 | 17.90 | 18,448,246 | +0.95(+5.61%) |
Jul 12, 2017 | 16.72 | 16.98 | 16.68 | 16.95 | 7,673,699 | +0.29(+1.74%) |
Jul 11, 2017 | 16.66 | 16.77 | 16.53 | 16.66 | 8,058,323 | -0.01(-0.05%) |
Jul 10, 2017 | 17.64 | 17.66 | 16.52 | 16.67 | 16,160,444 | -1.12(-6.32%) |
Jul 07, 2017 | 17.89 | 18.04 | 17.78 | 17.79 | 8,409,548 | -0.05(-0.31%) |
Jul 06, 2017 | 17.71 | 17.96 | 17.64 | 17.85 | 12,480,890 | -0.29(-1.60%) |
Jul 05, 2017 | 17.97 | 18.26 | 17.87 | 18.14 | 8,167,752 | +0.13(+0.74%) |
Jul 03, 2017 | 17.41 | 18.08 | 17.41 | 18.00 | 7,043,382 | +0.72(+4.18%) |
Jun 30, 2017 | 17.30 | 17.42 | 17.11 | 17.28 | 8,857,466 | -0.01(-0.05%) |
Jun 29, 2017 | 17.51 | 17.65 | 17.13 | 17.29 | 7,016,267 | -0.19(-1.11%) |
Jun 28, 2017 | 17.58 | 17.72 | 17.41 | 17.48 | 6,738,927 | -0.03(-0.18%) |
Jun 27, 2017 | 17.24 | 17.65 | 17.24 | 17.51 | 10,154,950 | +0.27(+1.58%) |
Jun 26, 2017 | 17.14 | 17.41 | 17.14 | 17.24 | 7,349,153 | +0.16(+0.91%) |
Jun 23, 2017 | 17.16 | 17.23 | 16.95 | 17.09 | 8,330,484 | -0.04(-0.23%) |
Jun 22, 2017 | 17.04 | 17.32 | 16.96 | 17.13 | 5,743,336 | +0.09(+0.55%) |
Jun 21, 2017 | 17.19 | 17.27 | 16.94 | 17.03 | 7,452,618 | -0.18(-1.04%) |
Jun 20, 2017 | 17.89 | 17.94 | 17.16 | 17.21 | 6,015,124 | -0.70(-3.91%) |
Jun 19, 2017 | 17.90 | 18.00 | 17.58 | 17.91 | 5,501,933 | +0.11(+0.61%) |
Jun 16, 2017 | 17.78 | 17.85 | 17.53 | 17.80 | 8,299,446 | -0.16(-0.87%) |
Jun 15, 2017 | 17.94 | 18.16 | 17.73 | 17.96 | 7,347,792 | -0.12(-0.69%) |
Jun 14, 2017 | 18.21 | 18.21 | 17.80 | 18.08 | 6,220,863 | -0.13(-0.73%) |
Jun 13, 2017 | 17.96 | 18.28 | 17.81 | 18.21 | 7,779,204 | +0.23(+1.25%) |
Jun 12, 2017 | 17.70 | 18.16 | 17.69 | 17.99 | 11,466,560 | +0.23(+1.31%) |
Jun 09, 2017 | 17.37 | 17.83 | 17.27 | 17.76 | 8,121,797 | +0.42(+2.42%) |
Jun 08, 2017 | 17.52 | 17.16 | 17.34 | 7,281,838 | +0.12(+0.72%) | |
Jun 07, 2017 | 17.25 | 17.41 | 17.13 | 17.21 | 6,367,513 | +0.03(+0.18%) |
Jun 06, 2017 | 17.30 | 17.33 | 17.03 | 17.18 | 11,428,302 | -0.27(-1.56%) |
Jun 05, 2017 | 17.76 | 17.83 | 17.34 | 17.45 | 9,691,116 | -0.09(-0.53%) |
Jun 02, 2017 | 17.83 | 17.86 | 17.43 | 17.55 | 7,800,209 | -0.18(-1.01%) |
Jun 01, 2017 | 17.53 | 17.86 | 17.37 | 17.72 | 7,634,806 | +0.23(+1.29%) |
May 31, 2017 | 17.58 | 17.62 | 17.24 | 17.50 | 9,255,214 | -0.03(-0.18%) |
May 30, 2017 | 17.49 | 17.74 | 17.44 | 17.53 | 7,108,532 | +0.09(+0.54%) |
May 26, 2017 | 17.06 | 17.54 | 17.00 | 17.44 | 7,860,859 | +0.31(+1.82%) |
May 25, 2017 | 17.49 | 17.55 | 17.10 | 17.13 | 8,834,378 | -0.13(-0.77%) |
May 24, 2017 | 17.34 | 17.41 | 17.09 | 17.26 | 8,693,075 | -0.10(-0.58%) |
May 23, 2017 | 17.30 | 17.52 | 17.13 | 17.36 | 10,623,925 | +0.06(+0.36%) |
May 22, 2017 | 17.36 | 17.55 | 17.11 | 17.30 | 10,760,074 | -0.03(-0.18%) |
May 19, 2017 | 18.67 | 18.72 | 17.13 | 17.33 | 25,420,106 | -0.71(-3.92%) |
May 18, 2017 | 18.68 | 18.81 | 17.95 | 18.04 | 16,653,256 | -0.28(-1.53%) |
May 17, 2017 | 19.12 | 18.86 | 18.30 | 18.32 | 12,038,352 | -0.81(-4.23%) |
May 16, 2017 | 19.46 | 19.46 | 18.86 | 19.12 | 9,188,275 | -0.40(-2.07%) |
May 15, 2017 | 19.65 | 19.81 | 19.40 | 19.53 | 8,406,178 | +0.03(+0.16%) |
May 12, 2017 | 19.97 | 20.00 | 19.34 | 19.50 | 6,680,874 | -0.54(-2.68%) |
May 11, 2017 | 20.86 | 20.86 | 19.85 | 20.03 | 8,636,751 | -0.75(-3.63%) |
May 10, 2017 | 20.51 | 20.91 | 20.40 | 20.79 | 6,015,543 | +0.25(+1.21%) |
May 09, 2017 | 20.63 | 20.77 | 20.48 | 20.54 | 3,731,965 | +0.07(+0.34%) |
May 08, 2017 | 20.59 | 20.59 | 20.28 | 20.47 | 6,019,082 | -0.01(-0.04%) |
May 05, 2017 | 20.14 | 20.53 | 20.12 | 20.48 | 4,957,988 | +0.49(+2.45%) |
May 04, 2017 | 20.28 | 20.45 | 19.98 | 19.99 | 4,808,602 | -0.32(-1.57%) |
May 03, 2017 | 20.31 | 20.47 | 20.10 | 20.31 | 4,675,818 | -0.11(-0.53%) |
May 02, 2017 | 20.14 | 20.42 | 20.03 | 20.42 | 5,589,048 | +0.27(+1.35%) |
May 01, 2017 | 20.42 | 20.47 | 19.99 | 20.14 | 5,609,357 | -0.23(-1.14%) |
Apr 28, 2017 | 20.45 | 20.48 | 20.17 | 20.38 | 5,448,885 | -0.12(-0.57%) |
Apr 27, 2017 | 20.78 | 20.78 | 20.31 | 20.49 | 4,147,100 | +0.08(+0.38%) |
Apr 26, 2017 | 20.32 | 20.56 | 20.26 | 20.42 | 5,396,408 | +0.26(+1.27%) |
Apr 25, 2017 | 20.34 | 20.34 | 19.96 | 20.16 | 4,707,645 | +0.04(+0.19%) |
Apr 24, 2017 | 20.14 | 20.35 | 19.91 | 20.12 | 8,908,120 | +0.20(+1.02%) |
Apr 21, 2017 | 19.83 | 19.95 | 19.51 | 19.92 | 6,603,355 | +0.15(+0.75%) |
Apr 20, 2017 | 19.29 | 19.79 | 19.19 | 19.77 | 13,030,484 | +0.93(+4.95%) |
Apr 19, 2017 | 18.67 | 19.11 | 18.59 | 18.84 | 5,744,145 | +0.23(+1.25%) |
Apr 18, 2017 | 18.54 | 18.70 | 18.43 | 18.60 | 4,247,220 | +0.02(+0.13%) |
Apr 17, 2017 | 18.67 | 18.73 | 18.39 | 18.58 | 6,747,430 | +0.16(+0.84%) |
Apr 13, 2017 | 18.88 | 18.97 | 18.42 | 18.42 | 6,683,813 | -0.47(-2.51%) |
Apr 12, 2017 | 19.07 | 19.12 | 18.87 | 18.90 | 3,568,176 | -0.16(-0.82%) |
Apr 11, 2017 | 18.92 | 19.05 | 18.63 | 19.05 | 5,728,553 | +0.16(+0.82%) |
Apr 10, 2017 | 18.80 | 19.22 | 18.78 | 18.90 | 4,765,279 | +0.21(+1.12%) |
Apr 07, 2017 | 18.66 | 18.99 | 18.62 | 18.69 | 7,085,100 | -0.02(-0.08%) |
Apr 06, 2017 | 18.02 | 18.88 | 18.02 | 18.70 | 10,614,937 | +0.89(+5.02%) |
Apr 05, 2017 | 18.14 | 18.28 | 17.79 | 17.81 | 5,699,905 | -0.23(-1.25%) |
Apr 04, 2017 | 18.38 | 18.40 | 17.80 | 18.04 | 7,503,757 | -0.40(-2.19%) |
Apr 03, 2017 | 18.70 | 18.74 | 18.32 | 18.44 | 7,337,000 | -0.27(-1.45%) |
Mar 31, 2017 | 18.74 | 19.04 | 18.69 | 18.71 | 7,677,397 | -0.12(-0.65%) |
Mar 30, 2017 | 18.97 | 19.19 | 18.67 | 18.84 | 10,506,519 | -0.21(-1.09%) |
Mar 29, 2017 | 18.43 | 19.15 | 18.34 | 19.04 | 11,337,047 | +0.72(+3.95%) |
Mar 28, 2017 | 17.94 | 18.34 | 17.80 | 18.32 | 4,085,400 | +0.39(+2.15%) |
Mar 27, 2017 | 17.73 | 18.19 | 17.73 | 17.93 | 4,974,319 | +0.01(+0.04%) |
Mar 24, 2017 | 17.91 | 17.98 | 17.74 | 17.93 | 4,542,272 | -0.02(-0.13%) |
Mar 23, 2017 | 18.18 | 18.39 | 17.91 | 17.95 | 6,917,467 | +0.18(+1.00%) |
Mar 22, 2017 | 17.56 | 17.79 | 17.29 | 17.77 | 4,929,477 | +0.19(+1.10%) |
Mar 21, 2017 | 18.09 | 18.10 | 17.14 | 17.58 | 11,356,222 | -0.49(-2.73%) |
Mar 20, 2017 | 18.57 | 18.62 | 18.00 | 18.07 | 5,989,170 | -0.49(-2.66%) |
Mar 17, 2017 | 18.52 | 18.61 | 18.34 | 18.57 | 6,870,337 | +0.13(+0.71%) |
Mar 16, 2017 | 18.37 | 18.53 | 18.23 | 18.43 | 3,675,662 | +0.05(+0.25%) |
Mar 15, 2017 | 18.36 | 18.45 | 18.08 | 18.39 | 5,532,780 | +0.13(+0.72%) |
Mar 14, 2017 | 18.13 | 18.28 | 17.88 | 18.26 | 4,766,583 | +0.12(+0.68%) |
Mar 13, 2017 | 18.70 | 18.79 | 18.07 | 18.13 | 6,467,247 | -0.56(-3.01%) |
Mar 10, 2017 | 18.70 | 18.84 | 18.53 | 18.70 | 4,108,015 | +0.11(+0.58%) |
Mar 09, 2017 | 18.58 | 18.74 | 18.46 | 18.59 | 5,229,825 | -0.08(-0.41%) |
Mar 08, 2017 | 18.64 | 18.79 | 18.52 | 18.67 | 8,036,524 | +0.04(+0.21%) |
Mar 07, 2017 | 18.73 | 18.94 | 18.60 | 18.63 | 6,711,073 | -0.16(-0.86%) |
Mar 06, 2017 | 19.00 | 19.07 | 18.53 | 18.79 | 5,067,073 | -0.23(-1.22%) |
Mar 03, 2017 | 19.37 | 19.50 | 18.87 | 19.02 | 7,318,374 | -0.34(-1.75%) |
Mar 02, 2017 | 18.86 | 19.59 | 18.72 | 19.36 | 9,908,813 | +0.62(+3.29%) |
Mar 01, 2017 | 19.21 | 19.31 | 18.47 | 18.74 | 9,115,635 | -0.38(-1.97%) |
Feb 28, 2017 | 19.30 | 19.37 | 18.82 | 19.12 | 8,826,153 | -0.29(-1.51%) |
Feb 27, 2017 | 19.02 | 19.52 | 18.92 | 19.41 | 7,490,859 | +0.39(+2.02%) |
Feb 24, 2017 | 18.72 | 19.34 | 17.87 | 19.03 | 15,383,125 | +0.56(+3.05%) |
Feb 23, 2017 | 18.95 | 18.98 | 18.40 | 18.47 | 10,466,135 | -0.69(-3.62%) |
Feb 22, 2017 | 19.37 | 19.46 | 18.90 | 19.16 | 6,087,015 | -0.12(-0.64%) |
Feb 21, 2017 | 19.09 | 19.41 | 18.95 | 19.28 | 7,531,080 | +0.43(+2.29%) |
Feb 17, 2017 | 18.85 | 18.85 | 18.85 | 0 | +0.32(+1.70%) | |
Feb 16, 2017 | 18.80 | 18.90 | 18.42 | 18.54 | 5,274,250 | -0.25(-1.35%) |
Feb 15, 2017 | 18.65 | 18.80 | 18.38 | 18.79 | 6,761,165 | +0.15(+0.79%) |
Feb 14, 2017 | 18.21 | 18.64 | 18.14 | 18.64 | 5,663,270 | +0.44(+2.41%) |
Feb 13, 2017 | 18.77 | 18.78 | 18.06 | 18.20 | 7,555,267 | -0.56(-3.00%) |
Feb 10, 2017 | 18.57 | 18.99 | 18.54 | 18.77 | 7,812,849 | +0.30(+1.63%) |
Feb 09, 2017 | 17.96 | 18.57 | 17.76 | 18.47 | 7,929,342 | +0.51(+2.83%) |
Feb 08, 2017 | 17.55 | 18.02 | 17.34 | 17.96 | 5,064,991 | +0.44(+2.51%) |
Feb 07, 2017 | 17.63 | 17.80 | 17.46 | 17.52 | 7,625,993 | -0.18(-1.04%) |
Feb 06, 2017 | 17.66 | 17.83 | 17.59 | 17.70 | 8,055,514 | +0.01(+0.04%) |
Feb 03, 2017 | 17.65 | 18.09 | 17.50 | 17.70 | 6,988,154 | +0.14(+0.79%) |
Feb 02, 2017 | 17.43 | 17.77 | 17.29 | 17.56 | 6,003,372 | +0.20(+1.15%) |
Feb 01, 2017 | 17.81 | 17.85 | 17.06 | 17.36 | 10,587,714 | -0.39(-2.17%) |
Jan 31, 2017 | 17.36 | 17.78 | 16.97 | 17.74 | 11,599,524 | +0.12(+0.66%) |
Jan 30, 2017 | 17.50 | 17.72 | 17.26 | 17.63 | 8,140,525 | +0.23(+1.33%) |
Jan 27, 2017 | 18.40 | 18.47 | 17.36 | 17.39 | 7,914,839 | -0.99(-5.40%) |
Jan 26, 2017 | 18.73 | 18.90 | 18.38 | 18.39 | 7,100,541 | -0.36(-1.93%) |
Jan 25, 2017 | 18.68 | 18.82 | 18.54 | 18.75 | 6,408,592 | +0.12(+0.66%) |
Jan 24, 2017 | 18.43 | 18.67 | 18.34 | 18.63 | 6,724,314 | +0.32(+1.77%) |
Jan 23, 2017 | 18.45 | 18.60 | 18.11 | 18.30 | 4,481,500 | -0.34(-1.82%) |
Jan 20, 2017 | 18.57 | 18.72 | 18.48 | 18.64 | 5,050,274 | +0.25(+1.38%) |
Jan 19, 2017 | 18.53 | 18.68 | 18.32 | 18.39 | 5,343,509 | -0.08(-0.42%) |
Jan 18, 2017 | 18.56 | 18.60 | 18.07 | 18.47 | 6,195,117 | -0.14(-0.75%) |
Jan 17, 2017 | 18.39 | 19.09 | 18.32 | 18.60 | 9,418,655 | +0.38(+2.07%) |
Jan 13, 2017 | 18.23 | 18.23 | 18.23 | 0 | -0.26(-1.42%) | |
Jan 12, 2017 | 18.26 | 18.62 | 18.13 | 18.49 | 8,506,068 | +0.23(+1.27%) |
Jan 11, 2017 | 18.64 | 18.74 | 17.91 | 18.26 | 5,208,378 | -0.16(-0.88%) |
Jan 10, 2017 | 18.31 | 18.60 | 18.26 | 18.42 | 7,586,231 | +0.05(+0.29%) |
Jan 09, 2017 | 18.05 | 18.51 | 17.87 | 18.37 | 9,360,613 | +0.39(+2.14%) |
Jan 06, 2017 | 18.74 | 18.84 | 17.84 | 17.98 | 21,240,536 | +0.07(+0.39%) |
Jan 05, 2017 | 17.70 | 18.33 | 17.53 | 17.91 | 17,253,374 | -0.73(-3.93%) |
Jan 04, 2017 | 18.80 | 19.21 | 18.61 | 18.64 | 12,829,981 | +0.55(+3.07%) |
Jan 03, 2017 | 17.50 | 18.15 | 17.48 | 18.09 | 11,871,590 | +0.80(+4.63%) |
Dec 30, 2016 | 17.29 | 17.29 | 17.29 | 0 | -0.05(-0.27%) | |
Dec 29, 2016 | 17.36 | 17.54 | 17.20 | 17.33 | 4,996,932 | +0.02(+0.13%) |
Dec 28, 2016 | 17.30 | 17.45 | 17.10 | 17.31 | 3,523,724 | -0.02(-0.09%) |
Dec 27, 2016 | 17.32 | 17.61 | 17.25 | 17.33 | 3,380,270 | +0.11(+0.62%) |
Dec 23, 2016 | 17.22 | 17.22 | 17.22 | 0 | +0.08(+0.45%) | |
Dec 22, 2016 | 18.05 | 18.10 | 17.02 | 17.14 | 9,071,447 | -0.97(-5.35%) |
Dec 21, 2016 | 18.39 | 18.54 | 18.04 | 18.11 | 4,462,457 | -0.30(-1.62%) |
Dec 20, 2016 | 18.36 | 18.72 | 18.33 | 18.41 | 5,424,908 | +0.16(+0.88%) |
Dec 19, 2016 | 18.33 | 18.55 | 18.12 | 18.25 | 7,138,450 | +0.02(+0.08%) |
Dec 16, 2016 | 19.46 | 19.48 | 18.14 | 18.23 | 11,271,571 | -1.27(-6.49%) |
Dec 15, 2016 | 19.37 | 19.63 | 19.29 | 19.50 | 5,750,072 | +0.14(+0.71%) |
Dec 14, 2016 | 19.48 | 19.75 | 19.32 | 19.36 | 5,658,595 | -0.08(-0.39%) |
Dec 13, 2016 | 19.78 | 19.85 | 19.35 | 19.44 | 7,499,016 | -0.28(-1.43%) |
Dec 12, 2016 | 19.77 | 20.03 | 19.51 | 19.72 | 5,531,534 | -0.06(-0.31%) |
Dec 09, 2016 | 20.17 | 20.29 | 19.61 | 19.78 | 7,816,442 | -0.41(-2.04%) |
Dec 08, 2016 | 20.21 | 20.40 | 19.78 | 20.19 | 10,587,594 | -0.02(-0.08%) |
Dec 07, 2016 | 19.26 | 20.21 | 19.22 | 20.21 | 8,599,277 | +0.94(+4.87%) |
Dec 06, 2016 | 19.14 | 19.31 | 18.98 | 19.27 | 6,291,706 | +0.24(+1.28%) |
Dec 05, 2016 | 18.60 | 19.35 | 18.56 | 19.03 | 9,557,709 | +0.50(+2.68%) |
Dec 02, 2016 | 18.62 | 19.00 | 18.31 | 18.53 | 10,148,319 | -0.57(-2.99%) |
Dec 01, 2016 | 18.96 | 19.64 | 18.93 | 19.10 | 8,669,956 | +0.06(+0.32%) |
Nov 30, 2016 | 19.14 | 19.57 | 18.91 | 19.04 | 9,104,009 | -0.21(-1.07%) |
Nov 29, 2016 | 19.50 | 19.64 | 19.18 | 19.25 | 7,766,203 | -0.18(-0.94%) |
Nov 28, 2016 | 19.55 | 19.65 | 19.35 | 19.43 | 11,493,576 | -0.07(-0.35%) |
Nov 25, 2016 | 20.12 | 20.18 | 19.44 | 19.50 | 3,401,329 | -0.47(-2.33%) |
Nov 23, 2016 | 19.96 | 19.96 | 19.96 | 0 | +0.24(+1.20%) | |
Nov 22, 2016 | 19.24 | 19.89 | 19.19 | 19.73 | 12,739,194 | +0.67(+3.52%) |
Nov 21, 2016 | 19.58 | 20.10 | 19.00 | 19.06 | 15,484,163 | -0.47(-2.42%) |
Nov 18, 2016 | 21.54 | 21.64 | 19.30 | 19.53 | 41,885,668 | -3.89(-16.61%) |
Nov 17, 2016 | 23.21 | 23.44 | 22.91 | 23.42 | 6,965,809 | +0.21(+0.92%) |
Nov 16, 2016 | 22.19 | 23.26 | 22.19 | 23.21 | 6,529,915 | +0.45(+1.98%) |
Nov 15, 2016 | 22.85 | 22.98 | 22.32 | 22.76 | 4,569,386 | -0.20(-0.86%) |
Nov 14, 2016 | 22.37 | 23.26 | 22.33 | 22.95 | 9,532,976 | +0.79(+3.54%) |
Nov 11, 2016 | 21.62 | 22.22 | 21.49 | 22.17 | 7,890,428 | +0.37(+1.71%) |
Nov 10, 2016 | 21.15 | 22.21 | 21.15 | 21.79 | 11,318,754 | +0.89(+4.27%) |
Nov 09, 2016 | 19.91 | 20.97 | 19.83 | 20.90 | 8,117,881 | +0.71(+3.51%) |
Nov 08, 2016 | 20.80 | 21.03 | 19.94 | 20.19 | 9,437,302 | -0.37(-1.82%) |
Nov 07, 2016 | 19.97 | 20.60 | 19.97 | 20.57 | 8,868,380 | +0.92(+4.70%) |
Nov 04, 2016 | 19.65 | 20.01 | 19.59 | 19.64 | 6,238,250 | +0.10(+0.51%) |
Nov 03, 2016 | 20.06 | 20.22 | 19.43 | 19.54 | 9,808,400 | -0.98(-4.76%) |
Nov 02, 2016 | 20.32 | 20.66 | 20.29 | 20.52 | 5,640,466 | +0.05(+0.26%) |
Nov 01, 2016 | 20.64 | 21.05 | 20.32 | 20.47 | 8,106,875 | -0.57(-2.72%) |
Oct 31, 2016 | 20.80 | 21.05 | 20.77 | 21.04 | 7,808,051 | +0.31(+1.51%) |
Oct 28, 2016 | 20.27 | 20.84 | 20.27 | 20.73 | 5,677,898 | +0.43(+2.10%) |
Oct 27, 2016 | 20.67 | 20.73 | 20.22 | 20.30 | 3,981,761 | -0.29(-1.41%) |
Oct 26, 2016 | 20.15 | 20.85 | 20.15 | 20.59 | 6,538,704 | +0.30(+1.47%) |
Oct 25, 2016 | 19.93 | 20.29 | 19.76 | 20.29 | 3,617,479 | +0.05(+0.23%) |
Oct 24, 2016 | 20.19 | 20.45 | 20.07 | 20.25 | 3,330,588 | +0.11(+0.53%) |
Oct 21, 2016 | 19.99 | 20.15 | 19.87 | 20.14 | 2,967,689 | -0.05(-0.26%) |
Oct 20, 2016 | 20.16 | 20.35 | 20.10 | 20.19 | 2,833,660 | -0.02(-0.11%) |
Oct 19, 2016 | 19.82 | 20.25 | 19.67 | 20.22 | 5,654,977 | +0.46(+2.32%) |
Oct 18, 2016 | 20.11 | 20.11 | 19.63 | 19.76 | 7,561,230 | -0.19(-0.96%) |
Oct 17, 2016 | 20.13 | 20.32 | 19.90 | 19.95 | 4,850,057 | -0.22(-1.10%) |
Oct 14, 2016 | 20.24 | 20.41 | 20.09 | 20.17 | 3,620,059 | -0.07(-0.34%) |
Oct 13, 2016 | 20.35 | 20.35 | 19.97 | 20.24 | 4,470,802 | -0.24(-1.15%) |
Oct 12, 2016 | 20.25 | 20.54 | 20.09 | 20.48 | 6,362,811 | +0.22(+1.09%) |
Oct 11, 2016 | 20.09 | 20.41 | 20.03 | 20.25 | 5,871,245 | +0.11(+0.53%) |
Oct 10, 2016 | 20.13 | 20.49 | 20.06 | 20.15 | 11,305,155 | +0.13(+0.65%) |
Oct 07, 2016 | 18.50 | 20.34 | 18.49 | 20.02 | 41,782,256 | +2.65(+15.23%) |
Oct 06, 2016 | 17.10 | 17.46 | 16.90 | 17.37 | 10,083,162 | +0.19(+1.11%) |
Oct 05, 2016 | 16.64 | 17.25 | 16.64 | 17.18 | 7,371,550 | +0.57(+3.44%) |
Oct 04, 2016 | 16.65 | 16.76 | 16.52 | 16.61 | 4,418,395 | -0.03(-0.18%) |
Oct 03, 2016 | 16.69 | 16.81 | 16.45 | 16.64 | 7,055,581 | -0.14(-0.86%) |
Sep 30, 2016 | 16.51 | 16.87 | 16.44 | 16.78 | 5,639,317 | +0.41(+2.49%) |
Sep 29, 2016 | 16.66 | 16.77 | 16.38 | 16.38 | 4,825,118 | -0.27(-1.63%) |
Sep 28, 2016 | 16.85 | 16.90 | 16.49 | 16.65 | 5,354,697 | -0.17(-1.03%) |
Sep 27, 2016 | 16.84 | 16.94 | 16.61 | 16.82 | 6,289,430 | +0.05(+0.27%) |
Sep 26, 2016 | 17.03 | 17.05 | 16.75 | 16.78 | 5,062,115 | -0.29(-1.72%) |
Sep 23, 2016 | 17.02 | 17.32 | 17.02 | 17.07 | 4,853,316 | +0.03(+0.18%) |
Sep 22, 2016 | 17.06 | 17.16 | 16.81 | 17.04 | 7,205,458 | +0.08(+0.45%) |
Sep 21, 2016 | 17.11 | 17.16 | 16.74 | 16.97 | 9,990,569 | -0.08(-0.49%) |
Sep 20, 2016 | 17.32 | 17.39 | 16.97 | 17.05 | 9,395,120 | -0.45(-2.54%) |
Sep 19, 2016 | 17.71 | 17.84 | 17.49 | 17.49 | 3,932,860 | -0.14(-0.81%) |
Sep 16, 2016 | 17.70 | 17.86 | 17.55 | 17.64 | 6,699,646 | -0.15(-0.85%) |
Sep 15, 2016 | 17.32 | 17.80 | 17.21 | 17.79 | 5,828,668 | +0.39(+2.26%) |
Sep 14, 2016 | 17.43 | 17.60 | 17.32 | 17.40 | 5,457,941 | +0.00(+0.00%) |
Sep 13, 2016 | 17.81 | 17.96 | 17.40 | 17.40 | 8,688,960 | -0.60(-3.31%) |
Sep 12, 2016 | 17.53 | 18.07 | 17.43 | 17.99 | 6,511,920 | +0.37(+2.10%) |
Sep 09, 2016 | 17.81 | 17.84 | 17.60 | 17.62 | 5,581,602 | -0.28(-1.56%) |
Sep 08, 2016 | 17.84 | 18.04 | 17.81 | 17.90 | 5,623,595 | -0.05(-0.29%) |
Sep 07, 2016 | 17.54 | 18.04 | 17.54 | 17.95 | 8,527,099 | +0.27(+1.54%) |
Sep 06, 2016 | 18.08 | 18.08 | 17.61 | 17.68 | 10,243,892 | -0.37(-2.05%) |
Sep 02, 2016 | 18.11 | 18.05 | 18.05 | 18.05 | 9,613,085 | -0.48(-2.57%) |
Sep 01, 2016 | 18.87 | 18.88 | 18.37 | 18.53 | 9,275,944 | -0.24(-1.29%) |
Aug 31, 2016 | 19.17 | 19.20 | 18.60 | 18.77 | 9,771,547 | -0.35(-1.85%) |
Aug 30, 2016 | 19.98 | 19.88 | 19.10 | 19.12 | 9,065,490 | -0.86(-4.31%) |
Aug 29, 2016 | 19.95 | 20.11 | 19.85 | 19.98 | 4,881,670 | +0.00(+0.00%) |
Aug 26, 2016 | 20.00 | 20.21 | 19.84 | 19.98 | 4,542,215 | +0.07(+0.34%) |
Aug 25, 2016 | 20.10 | 20.17 | 19.80 | 19.92 | 7,353,007 | -0.18(-0.90%) |
Aug 24, 2016 | 20.26 | 20.40 | 20.08 | 20.10 | 5,952,137 | -0.27(-1.33%) |
Aug 23, 2016 | 20.38 | 20.52 | 20.23 | 20.37 | 6,495,674 | +0.10(+0.48%) |
Aug 22, 2016 | 20.23 | 20.52 | 20.10 | 20.27 | 9,954,665 | -0.02(-0.11%) |
Aug 19, 2016 | 19.55 | 20.33 | 19.40 | 20.29 | 23,451,042 | +0.76(+3.90%) |
Aug 18, 2016 | 19.36 | 19.62 | 19.10 | 19.53 | 12,638,798 | +0.32(+1.65%) |
Aug 17, 2016 | 18.79 | 19.25 | 18.78 | 19.21 | 6,807,973 | +0.24(+1.27%) |
Aug 16, 2016 | 19.09 | 19.18 | 18.90 | 18.97 | 5,902,262 | -0.19(-0.98%) |
Aug 15, 2016 | 18.99 | 19.28 | 18.89 | 19.16 | 6,175,997 | +0.30(+1.60%) |
Aug 12, 2016 | 18.89 | 19.08 | 18.76 | 18.86 | 7,498,976 | +0.01(+0.04%) |
Aug 11, 2016 | 18.63 | 18.98 | 18.58 | 18.85 | 9,098,597 | +0.72(+3.95%) |
Aug 10, 2016 | 18.21 | 18.54 | 18.09 | 18.14 | 8,127,717 | +0.02(+0.08%) |
Aug 09, 2016 | 18.98 | 19.02 | 17.95 | 18.12 | 15,004,834 | -1.22(-6.28%) |
Aug 08, 2016 | 19.38 | 19.52 | 19.29 | 19.34 | 5,516,733 | -0.02(-0.08%) |
Aug 05, 2016 | 19.09 | 19.49 | 19.05 | 19.35 | 6,387,513 | +0.33(+1.75%) |
Aug 04, 2016 | 18.91 | 19.22 | 18.87 | 19.02 | 11,890,727 | +0.14(+0.76%) |
Aug 03, 2016 | 18.01 | 18.94 | 17.32 | 18.87 | 11,863,097 | +0.60(+3.30%) |
Aug 02, 2016 | 19.29 | 19.29 | 18.24 | 18.27 | 11,695,415 | -1.02(-5.28%) |