Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 21.22 | 21.25 | 21.07 | 21.09 | 2,014,910 | -0.11(-0.54%) |
Mar 30, 2017 | 21.18 | 21.39 | 21.14 | 21.21 | 1,634,492 | +0.04(+0.20%) |
Mar 29, 2017 | 21.05 | 21.21 | 21.04 | 21.16 | 2,478,452 | +0.09(+0.41%) |
Mar 28, 2017 | 20.83 | 21.14 | 20.83 | 21.08 | 1,997,656 | +0.18(+0.86%) |
Mar 27, 2017 | 20.65 | 21.06 | 20.65 | 20.90 | 2,002,050 | +0.02(+0.08%) |
Mar 24, 2017 | 20.92 | 21.13 | 20.84 | 20.88 | 2,717,256 | +0.04(+0.21%) |
Mar 23, 2017 | 20.91 | 21.10 | 20.82 | 20.84 | 2,125,139 | -0.11(-0.54%) |
Mar 22, 2017 | 20.71 | 21.03 | 20.68 | 20.95 | 2,310,849 | +0.22(+1.07%) |
Mar 21, 2017 | 20.90 | 21.05 | 20.70 | 20.73 | 2,919,514 | -0.08(-0.39%) |
Mar 20, 2017 | 20.89 | 20.96 | 20.80 | 20.81 | 1,605,281 | -0.09(-0.41%) |
Mar 17, 2017 | 20.68 | 20.93 | 20.61 | 20.90 | 2,809,758 | +0.21(+0.99%) |
Mar 16, 2017 | 20.37 | 20.70 | 20.31 | 20.69 | 2,919,226 | +0.38(+1.87%) |
Mar 15, 2017 | 20.10 | 20.36 | 20.10 | 20.31 | 2,115,633 | +0.33(+1.65%) |
Mar 14, 2017 | 20.08 | 20.10 | 19.93 | 19.98 | 2,112,346 | -0.15(-0.75%) |
Mar 13, 2017 | 20.18 | 20.23 | 20.03 | 20.13 | 1,209,735 | -0.10(-0.51%) |
Mar 10, 2017 | 20.24 | 20.37 | 20.14 | 20.23 | 1,202,246 | +0.09(+0.43%) |
Mar 09, 2017 | 20.12 | 20.22 | 20.01 | 20.15 | 1,095,432 | +0.01(+0.05%) |
Mar 08, 2017 | 20.30 | 20.34 | 20.12 | 20.14 | 839,887 | -0.17(-0.82%) |
Mar 07, 2017 | 20.28 | 20.40 | 20.22 | 20.30 | 1,095,217 | -0.01(-0.05%) |
Mar 06, 2017 | 20.26 | 20.37 | 20.20 | 20.32 | 1,075,199 | -0.08(-0.37%) |
Mar 03, 2017 | 20.47 | 20.49 | 20.26 | 20.39 | 879,107 | -0.07(-0.34%) |
Mar 02, 2017 | 20.47 | 20.52 | 20.34 | 20.46 | 1,526,547 | -0.06(-0.29%) |
Mar 01, 2017 | 20.61 | 20.77 | 20.50 | 20.52 | 2,199,320 | -0.10(-0.50%) |
Feb 28, 2017 | 20.41 | 20.64 | 20.23 | 20.62 | 2,107,467 | +0.12(+0.60%) |
Feb 27, 2017 | 20.70 | 20.73 | 20.48 | 20.50 | 1,137,961 | -0.21(-1.01%) |
Feb 24, 2017 | 20.67 | 20.77 | 20.60 | 20.71 | 1,155,141 | +0.03(+0.13%) |
Feb 23, 2017 | 20.50 | 20.70 | 20.41 | 20.68 | 1,370,626 | +0.18(+0.89%) |
Feb 22, 2017 | 20.36 | 20.51 | 20.36 | 20.50 | 903,380 | +0.07(+0.34%) |
Feb 21, 2017 | 20.23 | 20.44 | 20.23 | 20.43 | 3,683,869 | +0.18(+0.88%) |
Feb 17, 2017 | 20.25 | 20.25 | 20.25 | 0 | +0.07(+0.35%) | |
Feb 16, 2017 | 20.18 | 20.22 | 20.07 | 20.18 | 2,059,697 | +0.05(+0.24%) |
Feb 15, 2017 | 20.09 | 20.15 | 20.01 | 20.13 | 735,731 | +0.03(+0.13%) |
Feb 14, 2017 | 20.00 | 20.14 | 19.95 | 20.11 | 1,537,459 | +0.02(+0.11%) |
Feb 13, 2017 | 19.99 | 20.09 | 19.91 | 20.08 | 2,592,190 | +0.14(+0.70%) |
Feb 10, 2017 | 20.00 | 20.05 | 19.87 | 19.94 | 2,037,020 | +0.01(+0.03%) |
Feb 09, 2017 | 19.92 | 20.07 | 19.91 | 19.94 | 1,800,445 | -0.04(-0.22%) |
Feb 08, 2017 | 19.55 | 19.99 | 19.48 | 19.98 | 3,545,420 | +0.38(+1.92%) |
Feb 07, 2017 | 19.69 | 19.78 | 19.55 | 19.61 | 2,632,952 | -0.04(-0.19%) |
Feb 06, 2017 | 19.64 | 19.71 | 19.52 | 19.64 | 1,602,811 | -0.03(-0.14%) |
Feb 03, 2017 | 19.63 | 19.73 | 19.47 | 19.67 | 2,145,429 | +0.36(+1.84%) |
Feb 02, 2017 | 19.41 | 19.77 | 19.08 | 19.31 | 3,251,537 | +0.16(+0.84%) |
Feb 01, 2017 | 18.86 | 19.22 | 18.86 | 19.15 | 3,255,825 | +0.13(+0.68%) |
Jan 31, 2017 | 18.74 | 19.03 | 18.65 | 19.02 | 2,710,733 | +0.31(+1.64%) |
Jan 30, 2017 | 18.59 | 18.74 | 18.54 | 18.72 | 1,597,430 | +0.03(+0.14%) |
Jan 27, 2017 | 18.59 | 18.79 | 18.47 | 18.69 | 2,153,647 | +0.04(+0.20%) |
Jan 26, 2017 | 18.56 | 18.66 | 18.48 | 18.65 | 1,675,377 | +0.16(+0.84%) |
Jan 25, 2017 | 18.44 | 18.55 | 18.26 | 18.50 | 2,750,368 | +0.11(+0.61%) |
Jan 24, 2017 | 18.34 | 18.43 | 18.23 | 18.38 | 2,973,663 | +0.06(+0.35%) |
Jan 23, 2017 | 18.31 | 18.46 | 18.29 | 18.32 | 3,402,021 | +0.02(+0.12%) |
Jan 20, 2017 | 18.47 | 18.55 | 18.27 | 18.30 | 2,082,981 | -0.10(-0.53%) |
Jan 19, 2017 | 18.61 | 18.64 | 18.25 | 18.39 | 2,681,466 | -0.16(-0.84%) |
Jan 18, 2017 | 18.39 | 18.61 | 18.37 | 18.55 | 3,554,598 | +0.33(+1.83%) |
Jan 17, 2017 | 18.22 | 18.38 | 18.12 | 18.22 | 3,444,284 | +0.11(+0.62%) |
Jan 13, 2017 | 18.10 | 18.10 | 18.10 | 0 | -0.06(-0.36%) | |
Jan 12, 2017 | 18.32 | 18.32 | 18.04 | 18.17 | 2,301,608 | -0.17(-0.94%) |
Jan 11, 2017 | 18.37 | 18.37 | 18.20 | 18.34 | 1,855,938 | +0.03(+0.15%) |
Jan 10, 2017 | 18.37 | 18.41 | 18.25 | 18.31 | 2,964,747 | -0.08(-0.44%) |
Jan 09, 2017 | 18.54 | 18.55 | 18.22 | 18.39 | 1,949,095 | -0.13(-0.73%) |
Jan 06, 2017 | 18.50 | 18.56 | 18.35 | 18.53 | 1,245,760 | +0.01(+0.03%) |
Jan 05, 2017 | 18.40 | 18.63 | 18.35 | 18.52 | 3,562,064 | +0.06(+0.32%) |
Jan 04, 2017 | 18.36 | 18.51 | 18.30 | 18.46 | 2,296,127 | +0.19(+1.03%) |
Jan 03, 2017 | 18.25 | 18.36 | 18.02 | 18.28 | 2,170,029 | +0.01(+0.03%) |
Dec 30, 2016 | 18.27 | 18.27 | 18.27 | 0 | +0.17(+0.92%) | |
Dec 29, 2016 | 18.21 | 18.27 | 18.06 | 18.10 | 1,297,466 | -0.08(-0.41%) |
Dec 28, 2016 | 18.30 | 18.32 | 18.07 | 18.18 | 1,368,029 | -0.19(-1.05%) |
Dec 27, 2016 | 18.30 | 18.58 | 18.30 | 18.37 | 933,296 | +0.07(+0.38%) |
Dec 23, 2016 | 18.30 | 18.30 | 18.30 | 0 | -0.20(-1.10%) | |
Dec 22, 2016 | 18.66 | 18.66 | 18.42 | 18.51 | 3,487,802 | -0.10(-0.52%) |
Dec 21, 2016 | 18.49 | 18.67 | 18.49 | 18.60 | 1,993,018 | +0.06(+0.32%) |
Dec 20, 2016 | 18.45 | 18.56 | 18.42 | 18.55 | 1,402,519 | +0.07(+0.38%) |
Dec 19, 2016 | 18.51 | 18.59 | 18.40 | 18.48 | 1,730,484 | -0.03(-0.15%) |
Dec 16, 2016 | 18.30 | 18.59 | 18.30 | 18.50 | 6,562,223 | +0.12(+0.67%) |
Dec 15, 2016 | 18.20 | 18.48 | 18.13 | 18.38 | 3,227,860 | +0.23(+1.27%) |
Dec 14, 2016 | 18.13 | 18.30 | 18.11 | 18.15 | 5,525,579 | +0.02(+0.09%) |
Dec 13, 2016 | 18.23 | 18.34 | 18.02 | 18.13 | 3,393,017 | -0.10(-0.53%) |
Dec 12, 2016 | 18.34 | 18.38 | 18.06 | 18.23 | 2,773,726 | -0.09(-0.50%) |
Dec 09, 2016 | 18.28 | 18.52 | 18.22 | 18.32 | 4,990,127 | +0.07(+0.41%) |
Dec 08, 2016 | 18.28 | 18.34 | 18.01 | 18.24 | 6,631,629 | -0.03(-0.18%) |
Dec 07, 2016 | 18.28 | 18.81 | 18.06 | 18.28 | 16,720,446 | +0.83(+4.78%) |
Dec 06, 2016 | 17.02 | 17.56 | 16.96 | 17.44 | 5,672,264 | +0.39(+2.29%) |
Dec 05, 2016 | 16.95 | 17.06 | 16.89 | 17.05 | 3,574,392 | +0.07(+0.44%) |
Dec 02, 2016 | 17.09 | 17.13 | 16.95 | 16.98 | 3,079,040 | -0.09(-0.50%) |
Dec 01, 2016 | 17.06 | 17.20 | 16.90 | 17.06 | 6,158,638 | +0.01(+0.03%) |
Nov 30, 2016 | 17.37 | 17.45 | 17.04 | 17.06 | 9,024,935 | -0.36(-2.05%) |
Nov 29, 2016 | 17.60 | 17.63 | 17.38 | 17.42 | 2,930,954 | -0.15(-0.85%) |
Nov 28, 2016 | 17.82 | 17.82 | 17.51 | 17.56 | 2,891,476 | -0.28(-1.59%) |
Nov 25, 2016 | 17.61 | 17.88 | 17.57 | 17.85 | 1,609,197 | +0.25(+1.43%) |
Nov 23, 2016 | 17.60 | 17.60 | 17.60 | 0 | -0.19(-1.05%) | |
Nov 22, 2016 | 17.70 | 17.97 | 17.69 | 17.78 | 4,639,492 | +0.10(+0.57%) |
Nov 21, 2016 | 17.86 | 17.94 | 17.63 | 17.68 | 3,076,559 | -0.07(-0.42%) |
Nov 18, 2016 | 17.79 | 17.86 | 17.74 | 17.76 | 3,080,809 | -0.07(-0.42%) |
Nov 17, 2016 | 17.90 | 17.95 | 17.86 | 17.83 | 2,800,625 | -0.06(-0.36%) |
Nov 16, 2016 | 17.92 | 18.05 | 17.76 | 17.90 | 3,187,545 | -0.04(-0.21%) |
Nov 15, 2016 | 17.27 | 18.06 | 17.18 | 17.93 | 6,214,532 | +0.79(+4.61%) |
Nov 14, 2016 | 17.28 | 17.44 | 17.13 | 17.14 | 7,876,574 | -0.13(-0.74%) |
Nov 11, 2016 | 17.29 | 17.46 | 17.26 | 17.27 | 5,948,591 | -0.01(-0.06%) |
Nov 10, 2016 | 17.89 | 17.94 | 17.26 | 17.28 | 6,949,525 | -0.56(-3.11%) |
Nov 09, 2016 | 17.89 | 17.97 | 17.77 | 17.84 | 4,180,770 | -0.23(-1.27%) |
Nov 08, 2016 | 18.03 | 18.14 | 18.01 | 18.07 | 3,690,005 | -0.09(-0.47%) |
Nov 07, 2016 | 18.22 | 18.32 | 17.95 | 18.15 | 3,608,926 | +0.04(+0.21%) |
Nov 04, 2016 | 18.20 | 18.32 | 18.05 | 18.11 | 2,747,454 | -0.05(-0.26%) |
Nov 03, 2016 | 18.99 | 19.22 | 17.98 | 18.16 | 5,768,984 | -0.75(-3.98%) |
Nov 02, 2016 | 19.17 | 19.20 | 18.89 | 18.92 | 3,115,257 | -0.24(-1.25%) |
Nov 01, 2016 | 19.19 | 19.30 | 19.12 | 19.16 | 1,500,370 | -0.02(-0.11%) |
Oct 31, 2016 | 18.96 | 19.23 | 18.89 | 19.18 | 2,467,690 | +0.21(+1.13%) |
Oct 28, 2016 | 19.07 | 19.14 | 18.93 | 18.96 | 2,063,770 | -0.07(-0.39%) |
Oct 27, 2016 | 19.47 | 19.47 | 19.00 | 19.04 | 1,898,890 | -0.32(-1.66%) |
Oct 26, 2016 | 19.48 | 19.60 | 19.35 | 19.36 | 1,130,778 | -0.16(-0.82%) |
Oct 25, 2016 | 19.56 | 19.64 | 19.51 | 19.52 | 1,680,499 | -0.09(-0.46%) |
Oct 24, 2016 | 19.67 | 19.80 | 19.56 | 19.61 | 2,577,113 | +0.04(+0.19%) |
Oct 21, 2016 | 19.57 | 19.64 | 19.47 | 19.57 | 1,503,839 | -0.02(-0.08%) |
Oct 20, 2016 | 19.66 | 19.75 | 19.50 | 19.59 | 1,235,161 | -0.12(-0.60%) |
Oct 19, 2016 | 19.79 | 19.85 | 19.68 | 19.71 | 753,754 | -0.07(-0.38%) |
Oct 18, 2016 | 19.86 | 19.86 | 19.73 | 19.78 | 861,360 | +0.11(+0.57%) |
Oct 17, 2016 | 19.68 | 19.78 | 19.55 | 19.67 | 1,133,032 | +0.01(+0.03%) |
Oct 14, 2016 | 19.78 | 19.89 | 19.56 | 19.66 | 1,209,046 | -0.01(-0.05%) |
Oct 13, 2016 | 19.45 | 19.73 | 19.38 | 19.67 | 1,139,838 | +0.14(+0.74%) |
Oct 12, 2016 | 19.34 | 19.65 | 19.30 | 19.53 | 1,703,299 | +0.23(+1.22%) |
Oct 11, 2016 | 19.52 | 19.57 | 19.23 | 19.30 | 1,498,692 | -0.22(-1.15%) |
Oct 10, 2016 | 19.62 | 19.62 | 19.44 | 19.52 | 1,068,991 | -0.02(-0.11%) |
Oct 07, 2016 | 19.39 | 19.65 | 19.39 | 19.54 | 2,085,408 | +0.11(+0.55%) |
Oct 06, 2016 | 19.70 | 19.73 | 19.31 | 19.43 | 1,750,877 | -0.23(-1.19%) |
Oct 05, 2016 | 19.67 | 19.81 | 19.52 | 19.67 | 2,720,999 | +0.00(+0.00%) |
Oct 04, 2016 | 19.62 | 19.78 | 19.54 | 19.67 | 2,816,316 | -0.02(-0.11%) |
Oct 03, 2016 | 19.75 | 19.75 | 19.52 | 19.69 | 2,272,111 | -0.02(-0.11%) |
Sep 30, 2016 | 19.81 | 19.85 | 19.46 | 19.71 | 3,674,514 | +0.03(+0.16%) |
Sep 29, 2016 | 19.99 | 20.02 | 19.59 | 19.68 | 2,078,810 | -0.30(-1.50%) |
Sep 28, 2016 | 19.93 | 20.03 | 19.77 | 19.98 | 2,019,356 | +0.11(+0.54%) |
Sep 27, 2016 | 19.70 | 19.95 | 19.65 | 19.87 | 1,843,767 | +0.18(+0.92%) |
Sep 26, 2016 | 19.64 | 19.76 | 19.56 | 19.69 | 2,182,639 | -0.06(-0.30%) |
Sep 23, 2016 | 19.94 | 19.94 | 19.74 | 19.75 | 1,924,796 | -0.22(-1.12%) |
Sep 22, 2016 | 20.03 | 20.16 | 19.89 | 19.97 | 2,467,881 | +0.01(+0.03%) |
Sep 21, 2016 | 19.74 | 19.98 | 19.66 | 19.97 | 2,662,047 | +0.30(+1.55%) |
Sep 20, 2016 | 19.94 | 19.94 | 19.63 | 19.66 | 1,706,828 | -0.18(-0.89%) |
Sep 19, 2016 | 19.62 | 19.93 | 19.62 | 19.84 | 2,493,280 | +0.20(+1.03%) |
Sep 16, 2016 | 19.94 | 20.06 | 19.51 | 19.64 | 9,269,082 | -0.42(-2.08%) |
Sep 15, 2016 | 19.69 | 20.10 | 19.69 | 20.05 | 3,448,761 | +0.30(+1.51%) |
Sep 14, 2016 | 19.90 | 20.17 | 19.73 | 19.75 | 4,056,288 | -0.20(-1.02%) |
Sep 13, 2016 | 19.97 | 20.03 | 19.85 | 19.96 | 3,761,920 | -0.18(-0.87%) |
Sep 12, 2016 | 19.91 | 20.17 | 19.80 | 20.13 | 2,066,872 | +0.11(+0.56%) |
Sep 09, 2016 | 20.27 | 20.35 | 19.99 | 20.02 | 3,644,842 | -0.39(-1.90%) |
Sep 08, 2016 | 20.25 | 20.43 | 20.23 | 20.41 | 2,092,197 | +0.07(+0.34%) |
Sep 07, 2016 | 20.20 | 20.34 | 20.19 | 20.34 | 2,340,578 | +0.07(+0.34%) |
Sep 06, 2016 | 19.93 | 20.29 | 19.86 | 20.27 | 2,764,060 | +0.35(+1.76%) |
Sep 02, 2016 | 19.86 | 19.92 | 19.92 | 19.92 | 2,252,458 | +0.05(+0.27%) |
Sep 01, 2016 | 20.01 | 20.05 | 19.68 | 19.87 | 1,679,362 | -0.15(-0.74%) |
Aug 31, 2016 | 19.84 | 20.03 | 19.76 | 20.02 | 2,355,785 | +0.14(+0.69%) |
Aug 30, 2016 | 20.02 | 20.14 | 19.76 | 19.88 | 1,885,919 | -0.14(-0.69%) |
Aug 29, 2016 | 19.81 | 20.08 | 19.79 | 20.02 | 1,676,336 | +0.21(+1.05%) |
Aug 26, 2016 | 19.81 | 19.95 | 19.76 | 19.81 | 2,017,910 | +0.00(+0.00%) |
Aug 25, 2016 | 19.71 | 19.86 | 19.69 | 19.81 | 1,255,850 | +0.09(+0.43%) |
Aug 24, 2016 | 19.61 | 19.75 | 19.55 | 19.72 | 2,391,314 | +0.10(+0.51%) |
Aug 23, 2016 | 19.62 | 19.68 | 19.54 | 19.62 | 1,213,373 | +0.02(+0.08%) |
Aug 22, 2016 | 19.52 | 19.65 | 19.48 | 19.61 | 1,028,484 | +0.01(+0.05%) |
Aug 19, 2016 | 19.66 | 19.76 | 19.52 | 19.60 | 1,162,321 | -0.24(-1.23%) |
Aug 18, 2016 | 19.65 | 19.85 | 19.62 | 19.84 | 1,915,697 | +0.24(+1.22%) |
Aug 17, 2016 | 19.37 | 19.63 | 19.33 | 19.60 | 1,712,565 | +0.19(+0.96%) |
Aug 16, 2016 | 19.52 | 19.61 | 19.42 | 19.42 | 1,234,069 | -0.20(-1.00%) |
Aug 15, 2016 | 19.63 | 19.74 | 19.57 | 19.61 | 1,105,156 | +0.01(+0.05%) |
Aug 12, 2016 | 19.41 | 19.69 | 19.35 | 19.60 | 1,764,643 | +0.19(+0.99%) |
Aug 11, 2016 | 19.46 | 19.57 | 19.41 | 19.41 | 1,649,996 | -0.03(-0.14%) |
Aug 10, 2016 | 19.28 | 19.46 | 19.26 | 19.44 | 4,545,434 | +0.18(+0.91%) |
Aug 09, 2016 | 19.35 | 19.40 | 19.17 | 19.26 | 1,952,026 | -0.08(-0.41%) |
Aug 08, 2016 | 19.35 | 19.48 | 19.33 | 19.34 | 1,409,031 | -0.01(-0.05%) |
Aug 05, 2016 | 19.50 | 19.68 | 19.29 | 19.35 | 2,194,313 | -0.14(-0.74%) |
Aug 04, 2016 | 19.55 | 19.60 | 19.37 | 19.50 | 2,467,077 | +0.00(+0.00%) |
Aug 03, 2016 | 19.65 | 19.78 | 19.15 | 19.50 | 4,333,458 | -0.45(-2.26%) |
Aug 02, 2016 | 19.88 | 20.06 | 19.84 | 19.95 | 1,778,870 | -0.08(-0.42%) |
Aug 01, 2016 | 20.03 | 20.14 | 20.00 | 20.03 | 1,097,605 | +0.03(+0.13%) |
Jul 29, 2016 | 20.01 | 20.16 | 19.85 | 20.01 | 1,653,412 | -0.05(-0.26%) |
Jul 28, 2016 | 20.04 | 20.17 | 19.97 | 20.06 | 1,111,287 | +0.03(+0.16%) |
Jul 27, 2016 | 19.99 | 20.08 | 19.90 | 20.03 | 1,987,969 | -0.03(-0.13%) |
Jul 26, 2016 | 20.27 | 20.45 | 19.97 | 20.05 | 1,924,681 | -0.24(-1.18%) |
Jul 25, 2016 | 20.30 | 20.37 | 20.16 | 20.29 | 2,544,414 | +0.03(+0.16%) |
Jul 22, 2016 | 20.13 | 20.39 | 20.13 | 20.26 | 2,706,920 | +0.34(+1.71%) |
Jul 21, 2016 | 19.68 | 20.04 | 19.54 | 19.92 | 6,020,234 | +0.36(+1.85%) |
Jul 20, 2016 | 19.62 | 19.63 | 19.53 | 19.56 | 5,516,294 | +0.00(+0.00%) |
Jul 19, 2016 | 19.67 | 19.70 | 19.53 | 19.56 | 2,915,746 | -0.11(-0.57%) |
Jul 18, 2016 | 19.87 | 19.87 | 19.46 | 19.67 | 1,053,076 | -0.14(-0.70%) |
Jul 15, 2016 | 19.85 | 19.94 | 19.72 | 19.81 | 2,043,806 | -0.02(-0.11%) |
Jul 14, 2016 | 19.76 | 19.87 | 19.67 | 19.83 | 2,132,802 | +0.13(+0.65%) |
Jul 13, 2016 | 19.88 | 19.88 | 19.67 | 19.70 | 2,205,760 | -0.05(-0.24%) |
Jul 12, 2016 | 19.79 | 19.79 | 19.63 | 19.75 | 2,218,231 | +0.10(+0.49%) |
Jul 11, 2016 | 19.63 | 19.72 | 19.56 | 19.65 | 1,671,715 | +0.07(+0.38%) |
Jul 08, 2016 | 19.62 | 19.45 | 19.45 | 19.58 | 3,803,625 | +0.13(+0.65%) |
Jul 07, 2016 | 19.51 | 19.72 | 19.37 | 19.45 | 2,094,246 | -0.10(-0.49%) |
Jul 06, 2016 | 19.45 | 19.69 | 19.44 | 19.55 | 3,380,172 | -0.02(-0.11%) |
Jul 05, 2016 | 19.67 | 19.68 | 19.48 | 19.57 | 1,656,830 | -0.11(-0.54%) |
Jul 01, 2016 | 19.84 | 19.68 | 19.68 | 19.68 | 2,386,717 | -0.24(-1.20%) |
Jun 30, 2016 | 19.46 | 19.92 | 19.36 | 19.91 | 3,315,791 | +0.45(+2.32%) |
Jun 29, 2016 | 19.09 | 19.52 | 19.09 | 19.46 | 2,688,596 | +0.49(+2.60%) |
Jun 28, 2016 | 18.33 | 18.99 | 18.33 | 18.97 | 3,549,931 | +0.78(+4.26%) |
Jun 27, 2016 | 18.23 | 18.47 | 18.08 | 18.19 | 3,531,283 | -0.22(-1.18%) |
Jun 24, 2016 | 18.34 | 19.05 | 18.26 | 18.41 | 5,538,339 | -0.58(-3.08%) |
Jun 23, 2016 | 18.64 | 19.01 | 18.58 | 19.00 | 1,618,124 | +0.42(+2.26%) |
Jun 22, 2016 | 18.55 | 18.66 | 18.46 | 18.58 | 1,899,230 | +0.03(+0.14%) |
Jun 21, 2016 | 18.58 | 18.64 | 18.43 | 18.55 | 2,544,033 | +0.07(+0.37%) |
Jun 20, 2016 | 18.56 | 18.62 | 18.41 | 18.48 | 2,026,661 | +0.02(+0.11%) |
Jun 17, 2016 | 18.31 | 18.47 | 18.23 | 18.46 | 2,372,523 | +0.11(+0.61%) |
Jun 16, 2016 | 18.19 | 18.39 | 18.19 | 18.35 | 2,876,624 | +0.02(+0.12%) |
Jun 15, 2016 | 18.43 | 18.47 | 18.30 | 18.33 | 2,220,643 | -0.10(-0.52%) |
Jun 14, 2016 | 18.47 | 18.52 | 18.36 | 18.42 | 2,499,641 | -0.05(-0.26%) |
Jun 13, 2016 | 18.64 | 18.70 | 18.42 | 18.47 | 2,626,679 | -0.33(-1.74%) |
Jun 10, 2016 | 18.78 | 18.91 | 18.69 | 18.80 | 1,974,481 | -0.15(-0.81%) |
Jun 09, 2016 | 18.72 | 18.96 | 18.69 | 18.95 | 2,165,081 | +0.18(+0.98%) |
Jun 08, 2016 | 18.69 | 18.80 | 18.61 | 18.77 | 1,752,230 | +0.02(+0.11%) |
Jun 07, 2016 | 18.82 | 18.82 | 18.67 | 18.74 | 1,427,403 | -0.03(-0.14%) |
Jun 06, 2016 | 18.45 | 18.84 | 18.43 | 18.77 | 3,261,461 | +0.41(+2.24%) |
Jun 03, 2016 | 18.32 | 18.40 | 18.18 | 18.36 | 1,216,096 | +0.02(+0.09%) |
Jun 02, 2016 | 18.32 | 18.43 | 18.21 | 18.34 | 960,140 | -0.02(-0.09%) |
Jun 01, 2016 | 18.32 | 18.42 | 18.22 | 18.36 | 1,509,947 | -0.09(-0.49%) |
May 31, 2016 | 18.26 | 18.52 | 18.18 | 18.45 | 4,851,836 | +0.21(+1.16%) |
May 27, 2016 | 18.27 | 18.24 | 18.24 | 18.24 | 1,440,108 | -0.10(-0.52%) |
May 26, 2016 | 17.92 | 18.40 | 17.89 | 18.33 | 2,562,050 | +0.35(+1.94%) |
May 25, 2016 | 18.15 | 18.21 | 17.97 | 17.98 | 1,789,510 | -0.18(-0.99%) |
May 24, 2016 | 17.98 | 18.22 | 17.95 | 18.16 | 1,688,013 | +0.26(+1.44%) |
May 23, 2016 | 17.67 | 17.97 | 17.53 | 17.91 | 2,792,299 | +0.22(+1.22%) |
May 20, 2016 | 17.24 | 17.81 | 17.22 | 17.69 | 2,462,188 | +0.43(+2.51%) |
May 19, 2016 | 17.58 | 17.68 | 17.22 | 17.26 | 2,851,155 | -0.42(-2.36%) |
May 18, 2016 | 17.62 | 17.68 | 17.47 | 17.67 | 1,983,620 | +0.01(+0.06%) |
May 17, 2016 | 17.74 | 17.78 | 17.56 | 17.66 | 1,731,489 | -0.11(-0.62%) |
May 16, 2016 | 17.68 | 17.82 | 17.61 | 17.77 | 1,151,257 | +0.07(+0.39%) |
May 13, 2016 | 17.78 | 17.87 | 17.68 | 17.70 | 1,536,578 | -0.12(-0.65%) |
May 12, 2016 | 17.73 | 17.86 | 17.66 | 17.82 | 1,715,620 | +0.14(+0.81%) |
May 11, 2016 | 17.66 | 17.78 | 17.56 | 17.68 | 2,479,091 | -0.02(-0.09%) |
May 10, 2016 | 17.80 | 17.86 | 17.63 | 17.69 | 2,529,167 | -0.12(-0.68%) |
May 09, 2016 | 17.36 | 17.90 | 17.36 | 17.82 | 3,552,698 | +0.45(+2.58%) |
May 06, 2016 | 17.26 | 17.37 | 17.19 | 17.37 | 2,670,420 | +0.05(+0.27%) |
May 05, 2016 | 17.28 | 17.39 | 17.25 | 17.32 | 1,565,501 | +0.05(+0.28%) |
May 04, 2016 | 17.20 | 17.30 | 17.16 | 17.27 | 1,486,651 | -0.02(-0.09%) |
May 03, 2016 | 17.06 | 17.32 | 16.97 | 17.29 | 2,723,665 | +0.13(+0.77%) |
May 02, 2016 | 16.82 | 17.22 | 16.67 | 17.16 | 4,087,410 | +0.32(+1.88%) |
Apr 29, 2016 | 16.78 | 16.88 | 16.63 | 16.84 | 5,127,556 | +0.08(+0.50%) |
Apr 28, 2016 | 16.90 | 17.05 | 16.16 | 16.75 | 7,982,497 | -0.31(-1.79%) |
Apr 27, 2016 | 17.10 | 17.31 | 16.94 | 17.06 | 1,989,159 | -0.07(-0.43%) |
Apr 26, 2016 | 17.24 | 17.39 | 17.05 | 17.13 | 1,525,992 | -0.11(-0.61%) |
Apr 25, 2016 | 17.11 | 17.32 | 17.06 | 17.24 | 1,459,130 | -0.01(-0.03%) |
Apr 22, 2016 | 17.25 | 17.42 | 17.13 | 17.25 | 1,721,108 | +0.00(+0.00%) |
Apr 21, 2016 | 17.31 | 17.46 | 17.12 | 17.25 | 1,415,358 | -0.10(-0.58%) |
Apr 20, 2016 | 17.31 | 17.43 | 17.19 | 17.35 | 1,251,331 | +0.03(+0.18%) |
Apr 19, 2016 | 17.42 | 17.51 | 17.22 | 17.31 | 3,096,862 | -0.07(-0.42%) |
Apr 18, 2016 | 17.21 | 17.41 | 17.17 | 17.39 | 981,910 | +0.04(+0.24%) |
Apr 15, 2016 | 17.35 | 17.55 | 17.29 | 17.35 | 1,239,448 | +0.02(+0.12%) |
Apr 14, 2016 | 17.43 | 17.43 | 17.20 | 17.32 | 1,874,232 | -0.18(-1.03%) |
Apr 13, 2016 | 17.39 | 17.53 | 17.20 | 17.50 | 1,717,946 | +0.13(+0.73%) |
Apr 12, 2016 | 17.25 | 17.38 | 16.94 | 17.38 | 3,115,102 | +0.15(+0.86%) |
Apr 11, 2016 | 17.82 | 17.84 | 17.22 | 17.23 | 2,646,331 | -0.59(-3.32%) |
Apr 08, 2016 | 17.90 | 18.02 | 17.78 | 17.82 | 1,990,036 | +0.03(+0.18%) |
Apr 07, 2016 | 17.52 | 17.81 | 17.52 | 17.79 | 3,090,232 | +0.12(+0.66%) |
Apr 06, 2016 | 17.50 | 17.69 | 17.35 | 17.67 | 1,923,458 | +0.14(+0.81%) |
Apr 05, 2016 | 17.69 | 17.81 | 17.53 | 17.53 | 1,266,026 | -0.25(-1.40%) |
Apr 04, 2016 | 17.88 | 17.98 | 17.66 | 17.78 | 1,536,616 | -0.11(-0.62%) |