Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 24.43 | 24.97 | 24.41 | 24.77 | 11,842,990 | +0.07(+0.27%) |
Apr 27, 2017 | 24.38 | 24.71 | 24.23 | 24.71 | 13,731,069 | +0.44(+1.80%) |
Apr 26, 2017 | 23.45 | 24.72 | 23.00 | 24.27 | 30,698,922 | +1.38(+6.05%) |
Apr 25, 2017 | 23.32 | 23.41 | 22.88 | 22.89 | 16,429,155 | -0.40(-1.73%) |
Apr 24, 2017 | 23.18 | 23.41 | 23.10 | 23.29 | 6,466,513 | +0.40(+1.76%) |
Apr 21, 2017 | 22.88 | 23.02 | 22.87 | 22.89 | 4,078,252 | -0.02(-0.07%) |
Apr 20, 2017 | 22.96 | 23.07 | 22.83 | 22.90 | 7,093,866 | +0.06(+0.25%) |
Apr 19, 2017 | 22.89 | 22.97 | 22.83 | 22.85 | 11,411,233 | +0.02(+0.11%) |
Apr 18, 2017 | 22.75 | 22.98 | 22.75 | 22.82 | 7,881,970 | -0.01(-0.04%) |
Apr 17, 2017 | 22.74 | 22.87 | 22.72 | 22.83 | 2,418,464 | +0.12(+0.54%) |
Apr 13, 2017 | 22.82 | 22.94 | 22.70 | 22.71 | 4,198,975 | -0.06(-0.25%) |
Apr 12, 2017 | 22.93 | 22.93 | 22.65 | 22.76 | 3,574,027 | -0.13(-0.58%) |
Apr 11, 2017 | 22.94 | 22.95 | 22.75 | 22.89 | 3,902,895 | -0.07(-0.32%) |
Apr 10, 2017 | 23.03 | 23.08 | 22.90 | 22.97 | 2,849,887 | +0.01(+0.04%) |
Apr 07, 2017 | 22.91 | 23.12 | 22.87 | 22.96 | 4,248,504 | +0.05(+0.22%) |
Apr 06, 2017 | 22.93 | 23.08 | 22.84 | 22.91 | 2,996,538 | -0.01(-0.04%) |
Apr 05, 2017 | 23.11 | 23.24 | 22.89 | 22.92 | 4,020,658 | -0.12(-0.50%) |
Apr 04, 2017 | 22.85 | 23.23 | 22.84 | 23.03 | 5,330,903 | +0.20(+0.87%) |
Apr 03, 2017 | 22.95 | 23.01 | 22.59 | 22.84 | 3,049,576 | -0.09(-0.40%) |
Mar 31, 2017 | 22.80 | 22.98 | 22.76 | 22.93 | 6,187,665 | +0.11(+0.47%) |
Mar 30, 2017 | 22.81 | 22.92 | 22.77 | 22.82 | 5,199,762 | +0.04(+0.18%) |
Mar 29, 2017 | 22.87 | 22.94 | 22.71 | 22.78 | 4,740,103 | -0.12(-0.50%) |
Mar 28, 2017 | 22.86 | 23.07 | 22.77 | 22.89 | 2,764,740 | +0.03(+0.14%) |
Mar 27, 2017 | 22.77 | 22.92 | 22.67 | 22.86 | 3,306,738 | -0.06(-0.25%) |
Mar 24, 2017 | 23.01 | 23.15 | 22.84 | 22.92 | 3,224,056 | -0.02(-0.07%) |
Mar 23, 2017 | 23.07 | 23.22 | 22.88 | 22.94 | 3,285,995 | -0.14(-0.61%) |
Mar 22, 2017 | 22.91 | 23.19 | 22.82 | 23.08 | 3,372,940 | +0.16(+0.72%) |
Mar 21, 2017 | 23.08 | 23.22 | 22.85 | 22.91 | 8,917,148 | -0.30(-1.31%) |
Mar 20, 2017 | 23.30 | 23.40 | 23.13 | 23.22 | 5,327,568 | -0.41(-1.74%) |
Mar 17, 2017 | 23.59 | 23.74 | 23.50 | 23.63 | 5,362,525 | +0.13(+0.56%) |
Mar 16, 2017 | 23.41 | 23.53 | 23.28 | 23.50 | 4,242,060 | +0.18(+0.78%) |
Mar 15, 2017 | 23.25 | 23.39 | 23.08 | 23.31 | 3,504,297 | +0.13(+0.57%) |
Mar 14, 2017 | 23.03 | 23.20 | 22.93 | 23.18 | 3,287,557 | +0.14(+0.61%) |
Mar 13, 2017 | 23.08 | 23.17 | 22.93 | 23.04 | 4,406,746 | -0.03(-0.14%) |
Mar 10, 2017 | 22.98 | 23.14 | 22.94 | 23.08 | 5,522,156 | +0.16(+0.72%) |
Mar 09, 2017 | 22.85 | 23.03 | 22.78 | 22.91 | 2,895,450 | +0.09(+0.40%) |
Mar 08, 2017 | 23.09 | 23.09 | 22.61 | 22.82 | 7,551,907 | -0.37(-1.60%) |
Mar 07, 2017 | 23.15 | 23.26 | 23.06 | 23.19 | 3,210,593 | -0.01(-0.04%) |
Mar 06, 2017 | 23.20 | 23.27 | 23.08 | 23.20 | 4,161,623 | -0.11(-0.46%) |
Mar 03, 2017 | 23.31 | 23.34 | 23.11 | 23.31 | 2,969,434 | +0.02(+0.11%) |
Mar 02, 2017 | 23.17 | 23.30 | 23.06 | 23.28 | 4,492,444 | +0.01(+0.04%) |
Mar 01, 2017 | 23.23 | 23.37 | 23.19 | 23.27 | 3,350,581 | +0.21(+0.89%) |
Feb 28, 2017 | 23.28 | 23.28 | 22.98 | 23.07 | 4,788,328 | -0.27(-1.16%) |
Feb 27, 2017 | 23.37 | 23.49 | 23.23 | 23.34 | 1,808,271 | +0.01(+0.04%) |
Feb 24, 2017 | 23.12 | 23.33 | 23.03 | 23.33 | 2,193,177 | -0.01(-0.04%) |
Feb 23, 2017 | 23.44 | 23.58 | 23.25 | 23.34 | 2,837,587 | -0.08(-0.35%) |
Feb 22, 2017 | 23.47 | 23.56 | 23.30 | 23.42 | 3,432,007 | -0.13(-0.56%) |
Feb 21, 2017 | 23.22 | 23.62 | 23.20 | 23.55 | 3,572,787 | +0.25(+1.06%) |
Feb 17, 2017 | 23.31 | 23.31 | 23.31 | 0 | +0.25(+1.07%) | |
Feb 16, 2017 | 22.95 | 23.15 | 22.87 | 23.06 | 4,022,466 | +0.11(+0.46%) |
Feb 15, 2017 | 22.89 | 23.02 | 22.83 | 22.95 | 3,417,467 | +0.07(+0.29%) |
Feb 14, 2017 | 22.86 | 22.96 | 22.78 | 22.89 | 4,356,514 | -0.04(-0.18%) |
Feb 13, 2017 | 22.74 | 23.01 | 22.74 | 22.93 | 4,507,393 | +0.24(+1.05%) |
Feb 10, 2017 | 22.52 | 22.77 | 22.48 | 22.69 | 2,821,559 | +0.20(+0.88%) |
Feb 09, 2017 | 22.36 | 22.67 | 22.41 | 22.49 | 3,588,340 | +0.13(+0.59%) |
Feb 08, 2017 | 22.33 | 22.38 | 22.18 | 22.36 | 3,699,006 | +0.03(+0.15%) |
Feb 07, 2017 | 22.35 | 22.36 | 22.15 | 22.33 | 6,390,075 | -0.07(-0.29%) |
Feb 06, 2017 | 22.35 | 22.46 | 22.25 | 22.40 | 4,718,541 | -0.06(-0.26%) |
Feb 03, 2017 | 22.49 | 22.54 | 22.33 | 22.45 | 4,289,974 | +0.09(+0.40%) |
Feb 02, 2017 | 21.91 | 22.39 | 21.81 | 22.36 | 7,345,276 | +0.35(+1.60%) |
Feb 01, 2017 | 21.95 | 22.08 | 21.81 | 22.01 | 7,162,588 | +0.02(+0.11%) |
Jan 31, 2017 | 21.71 | 21.99 | 21.63 | 21.99 | 7,324,934 | +0.27(+1.25%) |
Jan 30, 2017 | 21.84 | 21.84 | 21.51 | 21.71 | 6,580,398 | -0.18(-0.83%) |
Jan 27, 2017 | 20.61 | 22.20 | 20.45 | 21.89 | 22,316,036 | -0.86(-3.79%) |
Jan 26, 2017 | 23.18 | 23.23 | 22.62 | 22.76 | 8,411,889 | -0.34(-1.49%) |
Jan 25, 2017 | 22.99 | 23.27 | 22.91 | 23.10 | 4,022,407 | +0.25(+1.08%) |
Jan 24, 2017 | 22.60 | 22.95 | 22.52 | 22.86 | 2,793,885 | +0.28(+1.24%) |
Jan 23, 2017 | 22.47 | 22.63 | 22.41 | 22.58 | 3,755,774 | +0.06(+0.25%) |
Jan 20, 2017 | 22.55 | 22.67 | 22.26 | 22.52 | 3,721,015 | +0.01(+0.04%) |
Jan 19, 2017 | 22.50 | 22.67 | 22.34 | 22.51 | 3,620,501 | +0.07(+0.29%) |
Jan 18, 2017 | 22.62 | 22.70 | 22.44 | 22.44 | 3,934,092 | -0.06(-0.26%) |
Jan 17, 2017 | 22.74 | 22.82 | 22.40 | 22.50 | 3,057,374 | -0.38(-1.65%) |
Jan 13, 2017 | 22.88 | 22.88 | 22.88 | 0 | +0.06(+0.25%) | |
Jan 12, 2017 | 22.88 | 22.94 | 22.49 | 22.82 | 3,048,540 | -0.04(-0.18%) |
Jan 11, 2017 | 22.58 | 22.94 | 22.43 | 22.86 | 5,834,681 | -0.45(-1.94%) |
Jan 10, 2017 | 23.30 | 23.43 | 23.17 | 23.32 | 2,688,233 | +0.01(+0.04%) |
Jan 09, 2017 | 23.50 | 23.56 | 23.20 | 23.31 | 2,701,172 | -0.39(-1.63%) |
Jan 06, 2017 | 23.70 | 23.73 | 23.49 | 23.69 | 1,698,884 | +0.02(+0.07%) |
Jan 05, 2017 | 23.71 | 23.89 | 23.50 | 23.68 | 2,602,683 | -0.05(-0.21%) |
Jan 04, 2017 | 23.36 | 23.79 | 23.24 | 23.73 | 3,384,094 | +0.25(+1.05%) |
Jan 03, 2017 | 23.38 | 23.80 | 23.32 | 23.48 | 6,297,792 | +0.28(+1.20%) |
Dec 30, 2016 | 23.20 | 23.20 | 23.20 | 0 | -0.09(-0.39%) | |
Dec 29, 2016 | 23.34 | 23.46 | 23.13 | 23.29 | 1,937,915 | -0.05(-0.21%) |
Dec 28, 2016 | 23.49 | 23.56 | 23.23 | 23.34 | 2,169,346 | -0.21(-0.87%) |
Dec 27, 2016 | 23.40 | 23.59 | 23.36 | 23.54 | 1,606,038 | +0.18(+0.77%) |
Dec 23, 2016 | 23.36 | 23.36 | 23.36 | 0 | +0.16(+0.71%) | |
Dec 22, 2016 | 23.41 | 23.41 | 23.07 | 23.20 | 2,107,256 | -0.16(-0.70%) |
Dec 21, 2016 | 23.37 | 23.48 | 23.30 | 23.36 | 2,137,412 | -0.03(-0.14%) |
Dec 20, 2016 | 23.45 | 23.64 | 23.32 | 23.40 | 1,724,521 | -0.03(-0.14%) |
Dec 19, 2016 | 23.34 | 23.46 | 23.26 | 23.43 | 2,589,536 | +0.17(+0.74%) |
Dec 16, 2016 | 23.45 | 23.55 | 23.15 | 23.26 | 7,334,035 | -0.20(-0.84%) |
Dec 15, 2016 | 23.30 | 23.56 | 23.20 | 23.45 | 4,401,791 | +0.17(+0.74%) |
Dec 14, 2016 | 23.41 | 23.57 | 23.24 | 23.28 | 5,383,468 | -0.21(-0.87%) |
Dec 13, 2016 | 23.17 | 23.64 | 23.05 | 23.49 | 5,974,987 | +0.49(+2.14%) |
Dec 12, 2016 | 23.24 | 23.29 | 22.81 | 22.99 | 3,566,286 | -0.37(-1.58%) |
Dec 09, 2016 | 23.66 | 23.69 | 23.14 | 23.36 | 3,970,322 | -0.16(-0.70%) |
Dec 08, 2016 | 23.34 | 23.98 | 23.22 | 23.53 | 9,267,681 | +0.75(+3.28%) |
Dec 07, 2016 | 22.58 | 22.79 | 22.42 | 22.78 | 5,526,554 | +0.67(+3.05%) |
Dec 06, 2016 | 22.08 | 22.16 | 21.85 | 22.11 | 4,158,299 | +0.00(+0.00%) |
Dec 05, 2016 | 22.12 | 22.40 | 21.94 | 22.11 | 6,219,302 | +0.08(+0.37%) |
Dec 02, 2016 | 22.06 | 22.09 | 21.77 | 22.03 | 4,614,957 | -0.12(-0.56%) |
Dec 01, 2016 | 22.66 | 22.72 | 22.02 | 22.15 | 7,067,487 | -0.46(-2.03%) |
Nov 30, 2016 | 21.99 | 22.70 | 21.96 | 22.61 | 13,553,095 | +0.62(+2.84%) |
Nov 29, 2016 | 21.71 | 22.15 | 21.61 | 21.99 | 5,719,814 | +0.33(+1.52%) |
Nov 28, 2016 | 21.68 | 21.86 | 21.49 | 21.66 | 4,415,891 | -0.02(-0.11%) |
Nov 25, 2016 | 21.54 | 21.76 | 21.46 | 21.68 | 1,290,527 | +0.10(+0.45%) |
Nov 23, 2016 | 21.58 | 21.58 | 21.58 | 0 | +0.04(+0.19%) | |
Nov 22, 2016 | 21.61 | 21.62 | 21.36 | 21.54 | 3,555,013 | -0.02(-0.08%) |
Nov 21, 2016 | 21.67 | 21.75 | 21.34 | 21.56 | 3,499,574 | +0.01(+0.04%) |
Nov 18, 2016 | 21.49 | 21.67 | 21.33 | 21.55 | 3,805,762 | +0.09(+0.42%) |
Nov 17, 2016 | 21.34 | 21.50 | 21.15 | 21.46 | 5,355,347 | +0.00(+0.00%) |
Nov 16, 2016 | 21.59 | 21.78 | 21.26 | 21.46 | 4,346,850 | +0.11(+0.54%) |
Nov 15, 2016 | 21.30 | 21.41 | 21.10 | 21.35 | 4,599,559 | +0.11(+0.54%) |
Nov 14, 2016 | 20.92 | 21.42 | 20.92 | 21.23 | 7,329,249 | +0.45(+2.16%) |
Nov 11, 2016 | 20.52 | 20.96 | 20.49 | 20.78 | 11,059,657 | +0.18(+0.87%) |
Nov 10, 2016 | 20.78 | 21.12 | 20.42 | 20.60 | 7,513,306 | -0.07(-0.36%) |
Nov 09, 2016 | 20.42 | 20.89 | 20.23 | 20.68 | 7,266,548 | -0.17(-0.82%) |
Nov 08, 2016 | 20.89 | 20.99 | 20.61 | 20.85 | 3,908,723 | +0.00(+0.00%) |
Nov 07, 2016 | 20.82 | 20.94 | 20.74 | 20.85 | 4,804,402 | +0.48(+2.37%) |
Nov 04, 2016 | 20.45 | 20.70 | 20.36 | 20.36 | 6,278,010 | -0.01(-0.04%) |
Nov 03, 2016 | 20.59 | 20.62 | 20.36 | 20.37 | 5,765,032 | -0.20(-0.95%) |
Nov 02, 2016 | 21.14 | 21.25 | 20.52 | 20.57 | 8,104,901 | -0.57(-2.71%) |
Nov 01, 2016 | 21.10 | 21.24 | 20.87 | 21.14 | 9,661,858 | -0.40(-1.86%) |
Oct 31, 2016 | 21.43 | 21.60 | 21.38 | 21.54 | 8,989,822 | +0.11(+0.53%) |
Oct 28, 2016 | 21.48 | 21.74 | 21.33 | 21.43 | 7,603,912 | +0.01(+0.04%) |
Oct 27, 2016 | 21.53 | 21.72 | 21.17 | 21.42 | 11,220,559 | +0.03(+0.15%) |
Oct 26, 2016 | 20.93 | 21.95 | 20.77 | 21.39 | 21,731,914 | +1.99(+10.24%) |
Oct 25, 2016 | 19.43 | 18.93 | 19.40 | 9,558,527 | +0.05(+0.25%) | |
Oct 24, 2016 | 19.06 | 19.36 | 18.97 | 19.35 | 6,578,603 | +0.43(+2.29%) |
Oct 21, 2016 | 18.52 | 18.93 | 18.37 | 18.92 | 5,791,309 | +0.31(+1.67%) |
Oct 20, 2016 | 18.57 | 18.67 | 18.50 | 18.61 | 3,541,569 | -0.16(-0.87%) |
Oct 19, 2016 | 18.68 | 18.85 | 18.57 | 18.77 | 3,132,078 | +0.08(+0.44%) |
Oct 18, 2016 | 18.53 | 18.93 | 18.41 | 18.69 | 6,076,103 | +0.34(+1.87%) |
Oct 17, 2016 | 18.65 | 18.67 | 18.33 | 18.34 | 4,892,687 | -0.26(-1.41%) |
Oct 14, 2016 | 19.10 | 19.23 | 18.59 | 18.61 | 6,837,205 | -0.38(-1.98%) |
Oct 13, 2016 | 19.02 | 19.13 | 18.77 | 18.98 | 3,097,259 | -0.22(-1.15%) |
Oct 12, 2016 | 19.14 | 19.33 | 19.03 | 19.20 | 3,843,645 | -0.38(-1.92%) |
Oct 11, 2016 | 20.11 | 20.11 | 19.51 | 19.58 | 3,320,738 | -0.52(-2.56%) |
Oct 10, 2016 | 20.36 | 20.54 | 20.09 | 20.09 | 3,444,039 | -0.20(-0.97%) |
Oct 07, 2016 | 20.10 | 20.43 | 20.00 | 20.29 | 7,930,498 | +0.24(+1.18%) |
Oct 06, 2016 | 20.18 | 20.27 | 19.98 | 20.05 | 3,912,341 | -0.26(-1.29%) |
Oct 05, 2016 | 19.90 | 20.44 | 19.90 | 20.32 | 5,344,119 | +0.48(+2.43%) |
Oct 04, 2016 | 19.67 | 20.05 | 19.61 | 19.83 | 4,827,072 | +0.15(+0.75%) |
Oct 03, 2016 | 19.57 | 19.69 | 19.49 | 19.69 | 3,936,107 | +0.01(+0.04%) |
Sep 30, 2016 | 19.51 | 19.76 | 19.44 | 19.68 | 3,275,098 | +0.29(+1.48%) |
Sep 29, 2016 | 19.53 | 19.63 | 19.31 | 19.39 | 3,003,748 | -0.18(-0.92%) |
Sep 28, 2016 | 19.64 | 19.80 | 19.50 | 19.57 | 6,061,545 | -0.09(-0.46%) |
Sep 27, 2016 | 19.30 | 19.71 | 19.24 | 19.66 | 4,011,776 | +0.31(+1.61%) |
Sep 26, 2016 | 19.34 | 19.48 | 19.28 | 19.35 | 3,959,239 | -0.11(-0.55%) |
Sep 23, 2016 | 19.51 | 19.54 | 19.34 | 19.46 | 4,671,287 | -0.06(-0.29%) |
Sep 22, 2016 | 19.29 | 19.60 | 19.24 | 19.51 | 4,637,189 | +0.19(+0.97%) |
Sep 21, 2016 | 18.48 | 19.46 | 18.47 | 19.33 | 10,418,397 | +0.97(+5.26%) |
Sep 20, 2016 | 18.71 | 18.77 | 18.34 | 18.36 | 3,230,693 | -0.25(-1.32%) |
Sep 19, 2016 | 18.46 | 18.85 | 18.46 | 18.61 | 3,807,538 | +0.23(+1.25%) |
Sep 16, 2016 | 18.68 | 18.80 | 18.32 | 18.38 | 9,734,672 | -0.44(-2.35%) |
Sep 15, 2016 | 18.48 | 18.83 | 18.48 | 18.82 | 3,555,163 | +0.29(+1.54%) |
Sep 14, 2016 | 18.48 | 18.63 | 18.35 | 18.53 | 3,864,550 | +0.04(+0.22%) |
Sep 13, 2016 | 18.97 | 19.15 | 18.33 | 18.49 | 6,476,787 | -0.64(-3.33%) |
Sep 12, 2016 | 18.76 | 19.16 | 18.57 | 19.13 | 5,365,500 | +0.19(+0.99%) |
Sep 09, 2016 | 19.11 | 19.42 | 18.91 | 18.94 | 7,042,413 | -0.26(-1.36%) |
Sep 08, 2016 | 19.08 | 19.25 | 19.02 | 19.20 | 3,173,787 | +0.06(+0.30%) |
Sep 07, 2016 | 19.15 | 19.28 | 19.06 | 19.15 | 2,642,640 | -0.02(-0.13%) |
Sep 06, 2016 | 19.14 | 19.28 | 19.06 | 19.17 | 2,725,787 | +0.02(+0.13%) |
Sep 02, 2016 | 19.14 | 19.15 | 19.15 | 19.15 | 2,771,656 | +0.08(+0.43%) |
Sep 01, 2016 | 18.93 | 19.11 | 18.84 | 19.06 | 2,972,507 | +0.19(+1.00%) |
Aug 31, 2016 | 18.92 | 19.03 | 18.77 | 18.88 | 4,085,724 | -0.12(-0.65%) |
Aug 30, 2016 | 18.88 | 19.10 | 18.81 | 19.00 | 1,891,151 | +0.12(+0.65%) |
Aug 29, 2016 | 19.00 | 19.12 | 18.87 | 18.88 | 3,324,437 | -0.08(-0.43%) |
Aug 26, 2016 | 19.07 | 19.23 | 18.84 | 18.96 | 3,252,666 | -0.10(-0.51%) |
Aug 25, 2016 | 18.97 | 19.17 | 18.94 | 19.06 | 2,350,605 | +0.02(+0.13%) |
Aug 24, 2016 | 19.11 | 19.27 | 18.99 | 19.03 | 2,344,488 | -0.07(-0.34%) |
Aug 23, 2016 | 19.10 | 19.28 | 19.05 | 19.10 | 3,971,726 | +0.15(+0.77%) |
Aug 22, 2016 | 19.05 | 19.11 | 18.87 | 18.95 | 4,228,117 | -0.08(-0.43%) |
Aug 19, 2016 | 18.74 | 19.06 | 18.71 | 19.03 | 5,039,907 | +0.21(+1.12%) |
Aug 18, 2016 | 18.79 | 18.91 | 18.71 | 18.82 | 4,793,891 | +0.00(+0.00%) |
Aug 17, 2016 | 19.02 | 19.09 | 18.69 | 18.82 | 5,792,935 | -0.20(-1.07%) |
Aug 16, 2016 | 19.43 | 19.44 | 19.01 | 19.02 | 4,600,349 | -0.50(-2.54%) |
Aug 15, 2016 | 19.06 | 19.68 | 19.02 | 19.52 | 6,109,387 | +0.57(+3.01%) |
Aug 12, 2016 | 18.88 | 18.98 | 18.71 | 18.95 | 2,846,799 | -0.02(-0.13%) |
Aug 11, 2016 | 18.78 | 19.01 | 18.70 | 18.97 | 4,159,403 | +0.24(+1.26%) |
Aug 10, 2016 | 18.80 | 18.90 | 18.72 | 18.74 | 2,646,515 | -0.06(-0.30%) |
Aug 09, 2016 | 18.83 | 18.99 | 18.74 | 18.79 | 4,856,984 | -0.09(-0.47%) |
Aug 08, 2016 | 18.79 | 18.93 | 18.75 | 18.88 | 3,375,363 | +0.11(+0.61%) |
Aug 05, 2016 | 18.40 | 18.85 | 18.37 | 18.77 | 3,811,242 | +0.41(+2.22%) |
Aug 04, 2016 | 18.38 | 18.51 | 18.30 | 18.36 | 3,934,999 | -0.04(-0.22%) |
Aug 03, 2016 | 18.06 | 18.44 | 18.01 | 18.40 | 3,055,208 | +0.30(+1.66%) |
Aug 02, 2016 | 18.34 | 18.39 | 18.02 | 18.10 | 4,093,498 | -0.30(-1.64%) |
Aug 01, 2016 | 18.48 | 18.53 | 18.26 | 18.40 | 3,584,178 | -0.07(-0.40%) |
Jul 29, 2016 | 18.41 | 18.50 | 18.17 | 18.48 | 5,129,529 | +0.06(+0.31%) |
Jul 28, 2016 | 18.29 | 18.49 | 18.29 | 18.42 | 4,877,018 | +0.04(+0.22%) |
Jul 27, 2016 | 19.29 | 19.36 | 18.32 | 18.38 | 11,082,149 | -1.34(-6.81%) |
Jul 26, 2016 | 19.63 | 19.91 | 19.51 | 19.72 | 6,455,207 | +0.13(+0.67%) |
Jul 25, 2016 | 19.32 | 19.63 | 19.26 | 19.59 | 4,343,281 | +0.24(+1.22%) |
Jul 22, 2016 | 19.14 | 19.48 | 19.01 | 19.36 | 2,604,642 | +0.30(+1.58%) |
Jul 21, 2016 | 19.16 | 19.25 | 19.02 | 19.06 | 2,341,280 | -0.09(-0.47%) |
Jul 20, 2016 | 19.16 | 19.23 | 18.99 | 19.14 | 3,574,515 | +0.09(+0.47%) |
Jul 19, 2016 | 18.80 | 19.08 | 18.76 | 19.06 | 3,901,355 | +0.20(+1.08%) |
Jul 18, 2016 | 18.84 | 19.03 | 18.79 | 18.85 | 2,243,019 | +0.06(+0.30%) |
Jul 15, 2016 | 18.88 | 18.89 | 18.66 | 18.79 | 2,518,128 | -0.01(-0.04%) |
Jul 14, 2016 | 19.00 | 19.02 | 18.75 | 18.80 | 2,375,339 | +0.03(+0.17%) |
Jul 13, 2016 | 18.98 | 18.98 | 18.68 | 18.77 | 2,586,633 | -0.04(-0.22%) |
Jul 12, 2016 | 18.77 | 18.97 | 18.70 | 18.81 | 3,722,826 | +0.20(+1.05%) |
Jul 11, 2016 | 18.49 | 18.68 | 18.46 | 18.62 | 2,355,175 | +0.16(+0.88%) |
Jul 08, 2016 | 18.04 | 18.47 | 17.87 | 18.45 | 4,417,911 | +0.58(+3.23%) |
Jul 07, 2016 | 17.80 | 18.05 | 17.64 | 17.87 | 4,358,957 | +0.02(+0.14%) |
Jul 06, 2016 | 17.61 | 17.89 | 17.25 | 17.85 | 4,686,353 | -0.12(-0.68%) |
Jul 05, 2016 | 18.12 | 18.15 | 17.89 | 17.97 | 2,282,164 | -0.23(-1.25%) |
Jul 01, 2016 | 18.31 | 18.20 | 18.20 | 18.20 | 3,105,405 | -0.11(-0.62%) |
Jun 30, 2016 | 18.09 | 18.33 | 17.85 | 18.31 | 3,419,241 | +0.34(+1.90%) |
Jun 29, 2016 | 17.66 | 17.97 | 17.61 | 17.97 | 3,397,720 | +0.46(+2.60%) |
Jun 28, 2016 | 17.46 | 17.63 | 17.37 | 17.52 | 3,359,738 | +0.22(+1.27%) |
Jun 27, 2016 | 18.05 | 18.09 | 17.24 | 17.30 | 5,395,278 | -0.99(-5.39%) |
Jun 24, 2016 | 18.88 | 19.00 | 18.27 | 18.28 | 6,422,925 | -1.29(-6.61%) |
Jun 23, 2016 | 18.91 | 19.58 | 18.84 | 19.58 | 4,055,656 | +0.84(+4.48%) |
Jun 22, 2016 | 18.92 | 19.04 | 18.72 | 18.74 | 2,821,645 | -0.17(-0.90%) |
Jun 21, 2016 | 18.57 | 18.96 | 18.49 | 18.91 | 5,362,510 | +0.00(+0.00%) |
Jun 20, 2016 | 19.09 | 19.18 | 18.89 | 18.91 | 2,502,249 | +0.02(+0.13%) |
Jun 17, 2016 | 18.73 | 18.92 | 18.64 | 18.88 | 6,094,444 | +0.18(+0.96%) |
Jun 16, 2016 | 18.57 | 18.74 | 18.41 | 18.70 | 2,824,402 | +0.02(+0.13%) |
Jun 15, 2016 | 18.70 | 18.83 | 18.59 | 18.68 | 3,431,505 | +0.00(+0.00%) |
Jun 14, 2016 | 18.66 | 18.81 | 18.55 | 18.68 | 3,271,547 | -0.07(-0.35%) |
Jun 13, 2016 | 18.65 | 19.06 | 18.57 | 18.75 | 5,274,691 | +0.06(+0.30%) |
Jun 10, 2016 | 18.92 | 18.97 | 18.64 | 18.69 | 2,901,045 | -0.41(-2.13%) |
Jun 09, 2016 | 19.13 | 19.21 | 19.01 | 19.10 | 2,916,393 | -0.10(-0.51%) |
Jun 08, 2016 | 19.06 | 19.27 | 19.06 | 19.19 | 2,777,471 | +0.08(+0.43%) |
Jun 07, 2016 | 18.97 | 19.17 | 18.97 | 19.11 | 3,560,207 | +0.12(+0.64%) |
Jun 06, 2016 | 19.02 | 19.15 | 18.92 | 18.99 | 3,512,042 | -0.02(-0.09%) |
Jun 03, 2016 | 19.03 | 19.07 | 18.89 | 19.01 | 2,620,697 | -0.10(-0.51%) |
Jun 02, 2016 | 19.01 | 19.11 | 18.98 | 19.10 | 2,754,865 | +0.19(+0.99%) |
Jun 01, 2016 | 19.06 | 19.09 | 18.84 | 18.92 | 2,663,715 | -0.15(-0.77%) |
May 31, 2016 | 18.71 | 19.09 | 18.67 | 19.06 | 5,084,818 | +0.31(+1.65%) |
May 27, 2016 | 18.51 | 18.75 | 18.75 | 18.75 | 1,828,637 | +0.11(+0.61%) |
May 26, 2016 | 18.66 | 18.73 | 18.55 | 18.64 | 1,909,530 | -0.06(-0.30%) |
May 25, 2016 | 18.57 | 18.80 | 18.50 | 18.70 | 2,796,548 | +0.13(+0.70%) |
May 24, 2016 | 18.36 | 18.61 | 18.28 | 18.57 | 2,991,221 | +0.33(+1.82%) |
May 23, 2016 | 18.21 | 18.47 | 18.13 | 18.23 | 3,395,283 | -0.19(-1.06%) |
May 20, 2016 | 18.26 | 18.51 | 18.19 | 18.43 | 4,254,944 | +0.29(+1.61%) |
May 19, 2016 | 18.29 | 18.40 | 17.98 | 18.14 | 5,447,402 | -0.10(-0.53%) |
May 18, 2016 | 18.33 | 18.49 | 18.10 | 18.23 | 5,700,235 | -0.09(-0.49%) |
May 17, 2016 | 18.58 | 18.72 | 18.24 | 18.32 | 6,164,802 | -0.33(-1.78%) |
May 16, 2016 | 18.44 | 18.73 | 18.44 | 18.66 | 5,515,193 | +0.21(+1.14%) |
May 13, 2016 | 18.43 | 18.70 | 18.41 | 18.45 | 3,443,570 | +0.00(+0.00%) |
May 12, 2016 | 18.58 | 18.74 | 18.30 | 18.45 | 3,977,072 | -0.08(-0.44%) |
May 11, 2016 | 18.67 | 18.80 | 18.52 | 18.53 | 4,502,561 | -0.24(-1.30%) |
May 10, 2016 | 18.44 | 18.78 | 18.44 | 18.77 | 4,470,230 | +0.36(+1.94%) |
May 09, 2016 | 18.41 | 18.53 | 18.31 | 18.41 | 5,181,485 | +0.03(+0.18%) |
May 06, 2016 | 18.11 | 18.51 | 18.02 | 18.38 | 6,888,776 | +0.27(+1.48%) |
May 05, 2016 | 18.32 | 18.36 | 18.09 | 18.11 | 5,625,234 | -0.15(-0.80%) |
May 04, 2016 | 18.27 | 18.41 | 18.23 | 18.26 | 6,753,313 | -0.15(-0.84%) |
May 03, 2016 | 18.74 | 18.88 | 18.36 | 18.41 | 6,271,518 | -0.52(-2.74%) |