Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 19.70 | 19.75 | 19.35 | 19.49 | 2,807,968 | +0.01(+0.04%) |
Apr 27, 2017 | 19.20 | 19.86 | 19.17 | 19.48 | 3,481,476 | +0.56(+2.97%) |
Apr 26, 2017 | 18.84 | 19.07 | 18.65 | 18.92 | 3,090,792 | +0.19(+0.99%) |
Apr 25, 2017 | 18.75 | 18.98 | 18.67 | 18.73 | 2,650,280 | +0.01(+0.07%) |
Apr 24, 2017 | 19.10 | 19.22 | 18.70 | 18.72 | 3,566,212 | -0.09(-0.45%) |
Apr 21, 2017 | 18.93 | 19.03 | 18.80 | 18.81 | 1,664,328 | -0.17(-0.88%) |
Apr 20, 2017 | 18.59 | 19.06 | 18.52 | 18.98 | 1,639,412 | +0.45(+2.43%) |
Apr 19, 2017 | 18.45 | 18.63 | 18.18 | 18.52 | 3,332,256 | +0.08(+0.46%) |
Apr 18, 2017 | 18.76 | 18.82 | 18.36 | 18.44 | 3,167,652 | -0.37(-1.97%) |
Apr 17, 2017 | 19.06 | 19.15 | 18.79 | 18.81 | 2,658,048 | -0.21(-1.08%) |
Apr 13, 2017 | 18.70 | 19.13 | 18.16 | 19.02 | 3,953,888 | -0.18(-0.92%) |
Apr 12, 2017 | 19.24 | 19.37 | 19.13 | 19.19 | 1,285,492 | -0.08(-0.42%) |
Apr 11, 2017 | 19.62 | 19.65 | 19.01 | 19.27 | 2,799,988 | -0.25(-1.29%) |
Apr 10, 2017 | 19.55 | 19.76 | 19.51 | 19.52 | 2,021,096 | -0.17(-0.84%) |
Apr 07, 2017 | 19.94 | 19.99 | 19.61 | 19.69 | 2,926,372 | -0.37(-1.86%) |
Apr 06, 2017 | 20.07 | 20.11 | 19.65 | 20.06 | 2,661,520 | +0.05(+0.25%) |
Apr 05, 2017 | 20.51 | 20.57 | 19.95 | 20.01 | 3,023,208 | -0.46(-2.26%) |
Apr 04, 2017 | 20.94 | 21.20 | 20.38 | 20.48 | 2,527,664 | -0.52(-2.47%) |
Apr 03, 2017 | 21.19 | 21.33 | 20.73 | 20.99 | 3,094,428 | -0.19(-0.90%) |
Mar 31, 2017 | 21.17 | 21.42 | 21.12 | 21.18 | 2,074,412 | -0.07(-0.35%) |
Mar 30, 2017 | 21.30 | 21.37 | 21.03 | 21.26 | 1,878,800 | -0.04(-0.19%) |
Mar 29, 2017 | 21.08 | 21.58 | 20.94 | 21.30 | 4,845,964 | +0.29(+1.40%) |
Mar 28, 2017 | 20.79 | 21.07 | 20.73 | 21.00 | 2,544,436 | +0.15(+0.73%) |
Mar 27, 2017 | 20.53 | 20.90 | 20.39 | 20.85 | 3,014,564 | +0.20(+0.94%) |
Mar 24, 2017 | 19.70 | 21.08 | 19.69 | 20.66 | 5,950,832 | +1.64(+8.60%) |
Mar 23, 2017 | 19.04 | 19.39 | 18.95 | 19.02 | 3,147,192 | -0.21(-1.07%) |
Mar 22, 2017 | 19.07 | 19.30 | 18.78 | 19.23 | 3,674,284 | +0.10(+0.54%) |
Mar 21, 2017 | 19.96 | 20.18 | 19.03 | 19.12 | 4,271,220 | -0.78(-3.93%) |
Mar 20, 2017 | 19.72 | 20.02 | 19.58 | 19.91 | 2,452,672 | +0.18(+0.93%) |
Mar 17, 2017 | 19.32 | 19.85 | 19.12 | 19.72 | 2,697,472 | +0.38(+1.95%) |
Mar 16, 2017 | 19.42 | 19.55 | 19.19 | 19.34 | 2,810,888 | +0.04(+0.22%) |
Mar 15, 2017 | 19.26 | 19.58 | 19.26 | 19.30 | 2,691,064 | -0.07(-0.34%) |
Mar 14, 2017 | 19.29 | 19.62 | 19.23 | 19.37 | 2,456,984 | -0.03(-0.17%) |
Mar 13, 2017 | 19.26 | 19.62 | 19.23 | 19.40 | 3,049,012 | -0.19(-0.94%) |
Mar 10, 2017 | 19.43 | 19.62 | 19.21 | 19.59 | 6,113,828 | +0.20(+1.02%) |
Mar 09, 2017 | 19.51 | 19.75 | 19.25 | 19.39 | 3,541,288 | -0.17(-0.88%) |
Mar 08, 2017 | 19.70 | 19.93 | 19.52 | 19.56 | 1,860,040 | -0.09(-0.45%) |
Mar 07, 2017 | 19.68 | 19.75 | 19.36 | 19.65 | 5,826,940 | +0.06(+0.29%) |
Mar 06, 2017 | 19.94 | 20.06 | 19.41 | 19.59 | 3,729,480 | -0.52(-2.59%) |
Mar 03, 2017 | 20.00 | 20.42 | 19.88 | 20.11 | 4,053,772 | -0.15(-0.74%) |
Mar 02, 2017 | 20.38 | 20.73 | 20.21 | 20.26 | 2,674,728 | -0.11(-0.53%) |
Mar 01, 2017 | 19.60 | 21.02 | 19.60 | 20.37 | 6,100,784 | +0.83(+4.23%) |
Feb 28, 2017 | 19.79 | 19.79 | 19.31 | 19.54 | 5,917,208 | -0.26(-1.33%) |
Feb 27, 2017 | 19.55 | 19.84 | 18.88 | 19.80 | 3,693,632 | +0.18(+0.90%) |
Feb 24, 2017 | 19.27 | 19.73 | 19.25 | 19.62 | 2,535,828 | +0.14(+0.69%) |
Feb 23, 2017 | 19.62 | 19.75 | 19.27 | 19.49 | 3,528,960 | -0.16(-0.80%) |
Feb 22, 2017 | 19.97 | 19.97 | 19.50 | 19.65 | 3,415,352 | -0.33(-1.64%) |
Feb 21, 2017 | 20.27 | 20.56 | 19.92 | 19.98 | 3,526,184 | -0.50(-2.43%) |
Feb 17, 2017 | 20.47 | 20.47 | 20.47 | 0 | +0.12(+0.61%) | |
Feb 16, 2017 | 21.15 | 21.21 | 20.03 | 20.35 | 3,616,424 | -0.47(-2.24%) |
Feb 15, 2017 | 20.25 | 21.00 | 20.25 | 20.81 | 5,384,548 | +0.55(+2.71%) |
Feb 14, 2017 | 20.12 | 20.34 | 19.89 | 20.27 | 4,253,824 | +0.21(+1.05%) |
Feb 13, 2017 | 19.95 | 20.22 | 19.95 | 20.05 | 2,511,196 | +0.05(+0.27%) |
Feb 10, 2017 | 19.82 | 20.07 | 19.70 | 20.00 | 2,569,776 | +0.16(+0.78%) |
Feb 09, 2017 | 19.84 | 20.14 | 19.77 | 19.84 | 3,112,424 | +0.04(+0.18%) |
Feb 08, 2017 | 19.84 | 20.02 | 19.72 | 19.81 | 2,020,360 | -0.14(-0.70%) |
Feb 07, 2017 | 19.88 | 20.19 | 19.88 | 19.95 | 4,390,440 | +0.03(+0.16%) |
Feb 06, 2017 | 20.25 | 20.48 | 19.80 | 19.92 | 2,933,328 | -0.43(-2.10%) |
Feb 03, 2017 | 19.88 | 20.38 | 19.80 | 20.34 | 3,121,680 | +0.45(+2.29%) |
Feb 02, 2017 | 19.96 | 20.09 | 19.58 | 19.89 | 2,245,152 | +0.03(+0.15%) |
Feb 01, 2017 | 19.95 | 20.05 | 19.67 | 19.86 | 3,761,452 | +0.07(+0.37%) |
Jan 31, 2017 | 19.71 | 19.99 | 19.52 | 19.79 | 3,358,760 | +0.15(+0.76%) |
Jan 30, 2017 | 19.79 | 19.91 | 19.41 | 19.64 | 2,111,716 | -0.23(-1.17%) |
Jan 27, 2017 | 19.86 | 20.00 | 19.73 | 19.87 | 2,134,272 | -0.01(-0.05%) |
Jan 26, 2017 | 20.19 | 20.38 | 19.79 | 19.88 | 2,805,652 | -0.35(-1.71%) |
Jan 25, 2017 | 20.03 | 20.57 | 19.96 | 20.23 | 5,634,860 | +0.29(+1.44%) |
Jan 24, 2017 | 19.57 | 20.01 | 19.07 | 19.94 | 9,353,644 | -0.06(-0.29%) |
Jan 23, 2017 | 19.91 | 20.11 | 19.75 | 20.00 | 3,907,540 | -0.06(-0.29%) |
Jan 20, 2017 | 20.40 | 20.57 | 19.91 | 20.05 | 4,900,296 | -0.35(-1.69%) |
Jan 19, 2017 | 21.04 | 21.16 | 20.31 | 20.40 | 7,125,212 | -0.64(-3.05%) |
Jan 18, 2017 | 21.50 | 21.55 | 21.02 | 21.04 | 9,444,264 | -0.33(-1.56%) |
Jan 17, 2017 | 21.37 | 21.68 | 21.15 | 21.37 | 11,669,548 | +0.09(+0.42%) |
Jan 13, 2017 | 21.28 | 21.28 | 21.28 | 0 | +4.38(+25.91%) | |
Jan 12, 2017 | 17.25 | 17.41 | 16.82 | 16.90 | 5,302,472 | -0.36(-2.06%) |
Jan 11, 2017 | 16.82 | 17.36 | 16.57 | 17.26 | 7,846,768 | +0.50(+2.97%) |
Jan 10, 2017 | 15.71 | 17.37 | 15.61 | 16.76 | 8,528,580 | +1.14(+7.28%) |
Jan 09, 2017 | 15.88 | 15.97 | 15.62 | 15.62 | 4,105,600 | -0.18(-1.17%) |
Jan 06, 2017 | 15.79 | 15.98 | 15.62 | 15.81 | 3,559,064 | +0.14(+0.91%) |
Jan 05, 2017 | 15.22 | 16.14 | 15.13 | 15.66 | 6,565,428 | +0.48(+3.19%) |
Jan 04, 2017 | 14.57 | 15.29 | 14.42 | 15.18 | 7,246,480 | +0.62(+4.24%) |
Jan 03, 2017 | 14.88 | 14.91 | 14.44 | 14.56 | 5,717,204 | -0.36(-2.43%) |
Dec 30, 2016 | 14.93 | 14.93 | 14.93 | 0 | -0.23(-1.55%) | |
Dec 29, 2016 | 15.32 | 15.35 | 15.07 | 15.16 | 3,521,460 | -0.09(-0.61%) |
Dec 28, 2016 | 15.68 | 15.94 | 15.22 | 15.25 | 2,906,220 | -0.35(-2.23%) |
Dec 27, 2016 | 15.55 | 15.65 | 15.34 | 15.60 | 3,602,160 | -0.03(-0.18%) |
Dec 23, 2016 | 15.63 | 15.63 | 15.63 | 0 | +0.10(+0.66%) | |
Dec 22, 2016 | 15.90 | 16.16 | 15.38 | 15.53 | 3,384,688 | -0.41(-2.57%) |
Dec 21, 2016 | 16.14 | 16.47 | 15.90 | 15.94 | 8,155,412 | +0.04(+0.28%) |
Dec 20, 2016 | 15.84 | 16.95 | 15.15 | 15.89 | 17,747,580 | +0.01(+0.08%) |
Dec 19, 2016 | 15.97 | 16.32 | 15.75 | 15.88 | 6,067,068 | +0.03(+0.16%) |
Dec 16, 2016 | 15.90 | 16.22 | 15.78 | 15.85 | 4,544,488 | -0.08(-0.49%) |
Dec 15, 2016 | 16.36 | 16.36 | 15.82 | 15.93 | 3,973,260 | -0.11(-0.65%) |
Dec 14, 2016 | 16.26 | 16.28 | 15.83 | 16.04 | 3,699,912 | -0.21(-1.32%) |
Dec 13, 2016 | 16.41 | 16.62 | 16.11 | 16.25 | 4,055,816 | -0.07(-0.43%) |
Dec 12, 2016 | 16.10 | 16.36 | 16.06 | 16.32 | 2,925,740 | +0.07(+0.42%) |
Dec 09, 2016 | 16.11 | 16.41 | 16.06 | 16.25 | 3,019,168 | +0.10(+0.62%) |
Dec 08, 2016 | 15.68 | 16.20 | 15.61 | 16.15 | 3,128,444 | +0.39(+2.49%) |
Dec 07, 2016 | 16.25 | 16.42 | 15.52 | 15.76 | 3,829,392 | -0.61(-3.73%) |
Dec 06, 2016 | 16.17 | 16.43 | 15.95 | 16.37 | 7,128,932 | +0.26(+1.60%) |
Dec 05, 2016 | 16.13 | 16.44 | 15.92 | 16.11 | 3,579,972 | +0.15(+0.91%) |
Dec 02, 2016 | 15.89 | 16.13 | 15.73 | 15.97 | 3,686,680 | +0.13(+0.84%) |
Dec 01, 2016 | 16.25 | 16.45 | 15.67 | 15.84 | 5,080,868 | -0.49(-2.99%) |
Nov 30, 2016 | 17.13 | 17.29 | 15.91 | 16.32 | 22,906,908 | -0.69(-4.08%) |
Nov 29, 2016 | 17.75 | 17.75 | 16.80 | 17.02 | 6,263,452 | -0.66(-3.73%) |
Nov 28, 2016 | 18.19 | 18.48 | 17.59 | 17.68 | 3,997,104 | -0.53(-2.90%) |
Nov 25, 2016 | 18.31 | 18.55 | 17.91 | 18.20 | 1,890,160 | +0.16(+0.87%) |
Nov 23, 2016 | 18.05 | 18.05 | 18.05 | 0 | +0.49(+2.79%) | |
Nov 22, 2016 | 18.21 | 18.36 | 17.09 | 17.56 | 5,717,988 | -0.74(-4.03%) |
Nov 21, 2016 | 17.82 | 18.39 | 17.81 | 18.30 | 3,490,716 | +0.45(+2.49%) |
Nov 18, 2016 | 18.10 | 18.29 | 17.84 | 17.85 | 3,234,180 | -0.15(-0.85%) |
Nov 17, 2016 | 17.66 | 18.27 | 17.66 | 18.00 | 2,674,772 | +0.18(+1.01%) |
Nov 16, 2016 | 17.79 | 18.02 | 17.59 | 17.82 | 4,450,820 | -0.06(-0.34%) |
Nov 15, 2016 | 17.19 | 18.27 | 17.17 | 17.88 | 7,640,220 | +0.68(+3.98%) |
Nov 14, 2016 | 16.57 | 17.71 | 16.56 | 17.20 | 7,321,792 | +0.90(+5.54%) |
Nov 11, 2016 | 15.68 | 16.56 | 15.48 | 16.30 | 5,910,092 | +0.66(+4.24%) |
Nov 10, 2016 | 15.63 | 15.94 | 15.46 | 15.63 | 3,043,132 | +0.13(+0.87%) |
Nov 09, 2016 | 15.54 | 16.00 | 15.04 | 15.50 | 6,054,176 | -0.16(-1.04%) |
Nov 08, 2016 | 15.75 | 15.93 | 15.48 | 15.66 | 3,307,428 | -0.09(-0.57%) |
Nov 07, 2016 | 15.56 | 15.94 | 15.31 | 15.75 | 4,777,252 | +0.28(+1.78%) |
Nov 04, 2016 | 15.04 | 15.84 | 15.04 | 15.47 | 6,260,952 | +0.46(+3.03%) |
Nov 03, 2016 | 15.71 | 15.90 | 14.87 | 15.02 | 11,086,584 | -0.71(-4.53%) |
Nov 02, 2016 | 15.70 | 16.61 | 15.25 | 15.73 | 33,209,624 | -3.75(-19.24%) |
Nov 01, 2016 | 19.49 | 19.84 | 19.34 | 19.48 | 5,172,304 | -0.08(-0.41%) |
Oct 31, 2016 | 19.28 | 19.71 | 19.11 | 19.56 | 5,967,292 | +0.38(+2.01%) |
Oct 28, 2016 | 18.80 | 19.48 | 18.80 | 19.18 | 2,309,072 | +0.32(+1.70%) |
Oct 27, 2016 | 19.34 | 19.37 | 18.81 | 18.86 | 2,434,204 | -0.46(-2.37%) |
Oct 26, 2016 | 19.93 | 19.96 | 18.86 | 19.31 | 6,128,416 | -0.74(-3.70%) |
Oct 25, 2016 | 20.49 | 20.49 | 19.92 | 20.05 | 1,694,276 | -0.57(-2.78%) |
Oct 24, 2016 | 20.19 | 20.79 | 20.10 | 20.63 | 1,997,008 | +0.46(+2.27%) |
Oct 21, 2016 | 20.57 | 20.57 | 20.07 | 20.17 | 1,682,932 | -0.45(-2.21%) |
Oct 20, 2016 | 20.49 | 20.66 | 20.45 | 20.62 | 2,091,608 | +0.12(+0.61%) |
Oct 19, 2016 | 20.58 | 20.73 | 20.47 | 20.50 | 2,578,540 | -0.13(-0.63%) |
Oct 18, 2016 | 20.62 | 20.76 | 20.54 | 20.63 | 1,716,572 | +0.14(+0.67%) |
Oct 17, 2016 | 20.48 | 20.59 | 20.27 | 20.49 | 1,497,940 | +0.07(+0.36%) |
Oct 14, 2016 | 20.52 | 20.62 | 20.27 | 20.42 | 2,902,728 | -0.07(-0.37%) |
Oct 13, 2016 | 20.40 | 20.61 | 20.00 | 20.50 | 2,064,544 | -0.01(-0.05%) |
Oct 12, 2016 | 20.55 | 20.84 | 20.36 | 20.50 | 1,762,096 | +0.03(+0.16%) |
Oct 11, 2016 | 20.86 | 20.86 | 20.25 | 20.47 | 2,585,876 | -0.51(-2.42%) |
Oct 10, 2016 | 20.84 | 21.28 | 20.79 | 20.98 | 2,055,476 | +0.25(+1.19%) |
Oct 07, 2016 | 20.75 | 20.88 | 20.50 | 20.73 | 2,881,416 | -0.04(-0.18%) |
Oct 06, 2016 | 20.86 | 21.05 | 20.59 | 20.77 | 2,891,292 | -0.07(-0.35%) |
Oct 05, 2016 | 20.64 | 21.21 | 20.45 | 20.84 | 6,009,768 | +0.36(+1.76%) |
Oct 04, 2016 | 21.25 | 21.37 | 20.14 | 20.48 | 7,516,956 | -0.76(-3.59%) |
Oct 03, 2016 | 21.73 | 21.95 | 21.02 | 21.25 | 5,032,704 | -0.67(-3.06%) |
Sep 30, 2016 | 22.09 | 22.25 | 21.70 | 21.91 | 4,103,332 | -0.04(-0.16%) |
Sep 29, 2016 | 22.47 | 22.50 | 21.57 | 21.95 | 10,935,380 | -0.48(-2.16%) |
Sep 28, 2016 | 23.39 | 23.43 | 21.18 | 22.43 | 17,954,964 | -1.00(-4.25%) |
Sep 27, 2016 | 23.24 | 23.48 | 23.23 | 23.43 | 1,890,760 | +0.14(+0.60%) |
Sep 26, 2016 | 23.40 | 23.46 | 23.21 | 23.29 | 1,787,080 | -0.19(-0.80%) |
Sep 23, 2016 | 23.50 | 23.56 | 23.43 | 23.48 | 2,383,756 | -0.03(-0.12%) |
Sep 22, 2016 | 23.50 | 23.70 | 23.42 | 23.50 | 2,167,568 | +0.13(+0.56%) |
Sep 21, 2016 | 23.25 | 23.42 | 23.10 | 23.38 | 2,535,784 | +0.19(+0.81%) |
Sep 20, 2016 | 23.29 | 23.37 | 23.02 | 23.19 | 2,924,176 | -0.08(-0.33%) |
Sep 19, 2016 | 23.35 | 23.43 | 23.07 | 23.27 | 2,183,048 | +0.00(+0.00%) |
Sep 16, 2016 | 23.25 | 23.53 | 23.16 | 23.27 | 3,053,692 | +0.08(+0.33%) |
Sep 15, 2016 | 22.88 | 23.46 | 22.70 | 23.19 | 2,334,304 | +0.24(+1.05%) |
Sep 14, 2016 | 22.66 | 23.20 | 22.59 | 22.95 | 2,239,340 | -0.02(-0.10%) |
Sep 13, 2016 | 23.18 | 23.34 | 22.84 | 22.97 | 1,876,148 | -0.29(-1.25%) |
Sep 12, 2016 | 23.04 | 23.31 | 22.80 | 23.26 | 1,942,312 | +0.02(+0.09%) |
Sep 09, 2016 | 23.76 | 23.85 | 23.19 | 23.24 | 5,603,724 | -0.71(-2.96%) |
Sep 08, 2016 | 23.70 | 24.09 | 23.56 | 23.95 | 3,395,904 | +0.20(+0.83%) |
Sep 07, 2016 | 23.61 | 23.95 | 23.55 | 23.75 | 2,796,844 | +0.18(+0.77%) |
Sep 06, 2016 | 23.14 | 23.88 | 23.05 | 23.57 | 2,680,136 | +0.55(+2.38%) |
Sep 02, 2016 | 23.00 | 23.02 | 23.02 | 23.02 | 1,663,200 | +0.10(+0.41%) |
Sep 01, 2016 | 22.82 | 22.98 | 22.58 | 22.93 | 2,700,004 | +0.15(+0.68%) |
Aug 31, 2016 | 22.93 | 23.00 | 22.69 | 22.77 | 2,358,872 | -0.26(-1.13%) |
Aug 30, 2016 | 22.91 | 23.12 | 22.84 | 23.03 | 2,590,252 | +0.12(+0.52%) |
Aug 29, 2016 | 22.89 | 23.16 | 22.63 | 22.91 | 2,886,504 | +0.10(+0.45%) |
Aug 26, 2016 | 22.64 | 22.86 | 22.50 | 22.81 | 1,918,708 | +0.15(+0.68%) |
Aug 25, 2016 | 22.64 | 22.95 | 22.50 | 22.66 | 1,262,768 | +0.07(+0.30%) |
Aug 24, 2016 | 22.93 | 23.47 | 22.56 | 22.59 | 3,191,424 | -0.44(-1.89%) |
Aug 23, 2016 | 22.59 | 23.06 | 22.51 | 23.02 | 2,232,548 | +0.38(+1.69%) |
Aug 22, 2016 | 22.66 | 22.87 | 22.51 | 22.64 | 1,053,560 | -0.09(-0.42%) |
Aug 19, 2016 | 22.62 | 22.83 | 22.49 | 22.73 | 2,318,284 | +0.01(+0.04%) |
Aug 18, 2016 | 22.56 | 22.86 | 22.56 | 22.73 | 2,212,048 | +0.15(+0.68%) |
Aug 17, 2016 | 22.64 | 22.68 | 22.49 | 22.57 | 3,605,148 | -0.08(-0.36%) |
Aug 16, 2016 | 22.75 | 22.75 | 22.55 | 22.66 | 2,092,596 | -0.06(-0.29%) |
Aug 15, 2016 | 22.62 | 22.82 | 22.55 | 22.72 | 2,094,560 | +0.09(+0.39%) |
Aug 12, 2016 | 22.75 | 22.75 | 22.50 | 22.63 | 1,999,896 | -0.10(-0.43%) |
Aug 11, 2016 | 22.72 | 22.79 | 22.61 | 22.73 | 2,612,892 | +0.17(+0.75%) |
Aug 10, 2016 | 22.57 | 22.74 | 22.29 | 22.56 | 2,958,672 | -0.21(-0.94%) |
Aug 09, 2016 | 22.75 | 22.86 | 22.63 | 22.77 | 3,286,084 | +0.11(+0.49%) |
Aug 08, 2016 | 22.81 | 22.93 | 22.62 | 22.66 | 3,217,648 | -0.14(-0.62%) |
Aug 05, 2016 | 22.75 | 23.05 | 22.70 | 22.81 | 3,418,272 | -0.07(-0.30%) |
Aug 04, 2016 | 22.88 | 22.94 | 22.66 | 22.88 | 3,946,064 | +0.16(+0.69%) |
Aug 03, 2016 | 21.96 | 23.62 | 21.88 | 22.72 | 7,998,080 | -0.48(-2.06%) |
Aug 02, 2016 | 23.12 | 23.21 | 22.75 | 23.20 | 3,163,456 | +0.03(+0.14%) |
Aug 01, 2016 | 23.17 | 23.32 | 22.82 | 23.16 | 3,414,704 | +0.11(+0.46%) |
Jul 29, 2016 | 22.58 | 23.10 | 22.43 | 23.06 | 3,531,384 | +0.67(+2.98%) |
Jul 28, 2016 | 22.21 | 22.65 | 22.09 | 22.39 | 1,708,232 | +0.23(+1.02%) |
Jul 27, 2016 | 22.04 | 22.31 | 21.79 | 22.16 | 2,075,780 | +0.09(+0.38%) |
Jul 26, 2016 | 22.01 | 22.17 | 21.88 | 22.08 | 2,012,612 | +0.13(+0.59%) |
Jul 25, 2016 | 21.91 | 21.96 | 21.75 | 21.95 | 4,041,636 | -0.02(-0.10%) |
Jul 22, 2016 | 21.99 | 22.26 | 21.58 | 21.97 | 8,621,136 | +0.82(+3.85%) |
Jul 20, 2016 | 20.97 | 21.16 | 21.16 | 21.16 | 3,681,600 | +0.40(+1.91%) |
Jul 19, 2016 | 19.80 | 21.59 | 19.74 | 20.76 | 10,232,932 | +1.21(+6.20%) |
Jul 18, 2016 | 19.57 | 19.63 | 19.19 | 19.55 | 4,763,276 | +0.16(+0.83%) |
Jul 15, 2016 | 19.52 | 19.62 | 19.19 | 19.39 | 2,974,004 | -0.14(-0.72%) |
Jul 14, 2016 | 20.00 | 20.02 | 19.26 | 19.53 | 3,499,504 | -0.30(-1.54%) |
Jul 13, 2016 | 20.03 | 20.12 | 19.76 | 19.83 | 2,153,908 | -0.12(-0.59%) |
Jul 12, 2016 | 19.98 | 20.25 | 19.85 | 19.95 | 2,491,784 | +0.10(+0.50%) |
Jul 11, 2016 | 19.87 | 19.95 | 19.66 | 19.85 | 2,940,520 | +0.13(+0.67%) |
Jul 08, 2016 | 19.75 | 19.55 | 19.32 | 19.72 | 4,275,208 | +0.17(+0.84%) |
Jul 07, 2016 | 19.64 | 19.72 | 19.05 | 19.55 | 3,296,092 | -0.21(-1.06%) |
Jul 05, 2016 | 19.88 | 19.88 | 19.62 | 19.76 | 3,131,724 | -0.13(-0.67%) |
Jul 01, 2016 | 19.91 | 19.89 | 19.89 | 19.89 | 2,115,600 | +0.06(+0.32%) |
Jun 30, 2016 | 19.82 | 19.97 | 19.59 | 19.83 | 5,231,188 | +0.08(+0.42%) |
Jun 29, 2016 | 19.52 | 20.31 | 19.50 | 19.75 | 5,045,816 | +0.24(+1.23%) |
Jun 28, 2016 | 19.12 | 19.58 | 19.05 | 19.51 | 3,372,556 | +0.53(+2.81%) |
Jun 27, 2016 | 19.21 | 19.36 | 18.65 | 18.98 | 4,284,956 | -0.39(-2.00%) |
Jun 24, 2016 | 18.66 | 19.46 | 18.64 | 19.36 | 6,242,096 | -0.03(-0.17%) |
Jun 23, 2016 | 19.44 | 19.54 | 19.11 | 19.40 | 4,961,616 | +0.03(+0.13%) |
Jun 22, 2016 | 19.33 | 19.44 | 19.04 | 19.37 | 3,848,564 | -0.01(-0.03%) |
Jun 21, 2016 | 19.43 | 19.43 | 18.89 | 19.38 | 4,609,524 | +0.07(+0.35%) |
Jun 20, 2016 | 18.72 | 19.41 | 18.48 | 19.31 | 7,455,928 | +1.16(+6.39%) |
Jun 17, 2016 | 18.09 | 18.22 | 17.90 | 18.15 | 2,857,956 | +0.03(+0.15%) |
Jun 16, 2016 | 18.18 | 18.23 | 17.87 | 18.12 | 3,027,940 | -0.12(-0.63%) |
Jun 15, 2016 | 18.45 | 18.75 | 18.14 | 18.24 | 4,130,068 | -0.11(-0.61%) |
Jun 14, 2016 | 18.06 | 18.45 | 17.79 | 18.35 | 3,917,408 | +0.33(+1.83%) |
Jun 13, 2016 | 17.86 | 18.71 | 17.64 | 18.02 | 4,377,204 | +0.04(+0.24%) |
Jun 10, 2016 | 18.07 | 18.23 | 17.78 | 17.98 | 3,345,924 | -0.19(-1.05%) |
Jun 09, 2016 | 18.33 | 18.68 | 17.87 | 18.17 | 4,693,196 | -0.17(-0.91%) |
Jun 08, 2016 | 17.27 | 18.36 | 17.07 | 18.34 | 6,899,696 | +1.07(+6.20%) |
Jun 07, 2016 | 17.07 | 17.27 | 17.00 | 17.27 | 4,441,888 | +0.12(+0.71%) |
Jun 06, 2016 | 16.72 | 17.23 | 16.65 | 17.14 | 2,072,320 | +0.26(+1.57%) |
Jun 03, 2016 | 16.88 | 16.98 | 16.64 | 16.88 | 3,119,064 | -0.03(-0.19%) |
Jun 02, 2016 | 16.15 | 16.92 | 15.90 | 16.91 | 4,012,516 | +0.72(+4.46%) |
Jun 01, 2016 | 15.88 | 16.40 | 15.67 | 16.19 | 5,839,388 | +0.07(+0.40%) |
May 31, 2016 | 16.31 | 16.32 | 15.90 | 16.12 | 3,438,288 | -0.20(-1.23%) |
May 27, 2016 | 15.77 | 16.32 | 16.32 | 16.32 | 4,150,400 | +0.54(+3.39%) |
May 26, 2016 | 16.30 | 16.30 | 15.73 | 15.79 | 3,238,988 | -0.54(-3.32%) |
May 25, 2016 | 16.20 | 16.43 | 16.07 | 16.33 | 2,955,676 | +0.09(+0.54%) |
May 24, 2016 | 15.98 | 16.43 | 15.71 | 16.24 | 3,043,872 | +0.37(+2.35%) |
May 23, 2016 | 15.79 | 16.10 | 15.72 | 15.87 | 3,949,912 | -0.09(-0.53%) |
May 20, 2016 | 15.68 | 16.02 | 15.61 | 15.96 | 2,735,900 | +0.39(+2.49%) |
May 19, 2016 | 15.41 | 15.79 | 15.29 | 15.57 | 2,768,732 | +0.11(+0.70%) |
May 18, 2016 | 15.45 | 15.53 | 15.27 | 15.46 | 2,514,304 | -0.02(-0.11%) |
May 17, 2016 | 15.65 | 15.80 | 15.40 | 15.48 | 2,664,340 | -0.22(-1.42%) |
May 16, 2016 | 15.24 | 15.74 | 15.20 | 15.70 | 3,546,472 | +0.54(+3.58%) |
May 13, 2016 | 15.22 | 15.36 | 15.03 | 15.16 | 2,294,796 | -0.13(-0.87%) |
May 12, 2016 | 15.96 | 15.98 | 15.07 | 15.29 | 2,681,396 | -0.57(-3.61%) |
May 11, 2016 | 15.72 | 16.20 | 15.67 | 15.86 | 3,076,512 | +0.24(+1.54%) |
May 10, 2016 | 15.73 | 15.73 | 15.43 | 15.62 | 2,115,348 | +0.01(+0.08%) |
May 09, 2016 | 15.30 | 15.74 | 15.27 | 15.61 | 3,401,948 | +0.28(+1.84%) |
May 06, 2016 | 15.34 | 15.46 | 15.02 | 15.33 | 2,861,420 | -0.02(-0.15%) |
May 05, 2016 | 15.32 | 15.46 | 15.21 | 15.35 | 3,504,148 | +0.00(+0.00%) |
May 04, 2016 | 15.69 | 15.69 | 15.27 | 15.35 | 3,389,812 | -0.42(-2.66%) |
May 03, 2016 | 15.95 | 16.23 | 15.54 | 15.77 | 8,217,412 | -0.50(-3.10%) |