Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 21.57 | 21.58 | 21.53 | 21.54 | 1,741,605 | -0.05(-0.23%) |
Apr 27, 2017 | 21.62 | 21.62 | 21.55 | 21.60 | 1,926,923 | +0.04(+0.20%) |
Apr 26, 2017 | 21.60 | 21.66 | 21.54 | 21.55 | 1,984,697 | -0.02(-0.10%) |
Apr 25, 2017 | 21.57 | 21.60 | 21.53 | 21.57 | 2,587,053 | +0.14(+0.67%) |
Apr 24, 2017 | 21.39 | 21.45 | 21.39 | 21.43 | 1,762,501 | +0.45(+2.12%) |
Apr 21, 2017 | 20.96 | 20.99 | 20.93 | 20.98 | 2,366,561 | +0.02(+0.10%) |
Apr 20, 2017 | 20.95 | 21.01 | 20.93 | 20.96 | 3,780,303 | +0.17(+0.79%) |
Apr 19, 2017 | 20.86 | 20.91 | 20.78 | 20.80 | 1,873,572 | -0.01(-0.03%) |
Apr 18, 2017 | 20.85 | 20.89 | 20.74 | 20.81 | 2,923,208 | -0.28(-1.33%) |
Apr 17, 2017 | 21.00 | 21.10 | 21.00 | 21.09 | 1,143,023 | +0.11(+0.55%) |
Apr 13, 2017 | 21.01 | 21.06 | 20.96 | 20.97 | 2,104,235 | -0.11(-0.54%) |
Apr 12, 2017 | 21.16 | 21.17 | 21.09 | 21.09 | 2,576,735 | -0.14(-0.64%) |
Apr 11, 2017 | 21.22 | 21.24 | 21.06 | 21.22 | 4,512,090 | +0.03(+0.14%) |
Apr 10, 2017 | 21.21 | 21.22 | 21.14 | 21.19 | 2,192,193 | -0.04(-0.20%) |
Apr 07, 2017 | 21.15 | 21.27 | 21.15 | 21.24 | 2,800,955 | +0.09(+0.44%) |
Apr 06, 2017 | 21.12 | 21.18 | 21.11 | 21.14 | 3,305,654 | +0.08(+0.38%) |
Apr 05, 2017 | 21.23 | 21.28 | 21.06 | 21.06 | 3,417,266 | -0.17(-0.81%) |
Apr 04, 2017 | 21.16 | 21.24 | 21.13 | 21.24 | 2,484,892 | +0.01(+0.07%) |
Apr 03, 2017 | 21.25 | 21.25 | 21.08 | 21.22 | 4,421,737 | -0.02(-0.10%) |
Mar 31, 2017 | 21.21 | 21.27 | 21.18 | 21.24 | 1,872,843 | -0.05(-0.24%) |
Mar 30, 2017 | 21.21 | 21.30 | 21.21 | 21.29 | 1,609,912 | +0.04(+0.20%) |
Mar 29, 2017 | 21.19 | 21.27 | 21.17 | 21.25 | 1,721,759 | +0.02(+0.10%) |
Mar 28, 2017 | 21.04 | 21.25 | 21.04 | 21.23 | 1,861,330 | +0.20(+0.96%) |
Mar 27, 2017 | 20.88 | 21.07 | 20.88 | 21.03 | 2,568,412 | -0.07(-0.34%) |
Mar 24, 2017 | 21.06 | 21.11 | 21.01 | 21.10 | 2,316,223 | +0.09(+0.44%) |
Mar 23, 2017 | 20.91 | 21.06 | 20.91 | 21.01 | 2,014,547 | +0.04(+0.21%) |
Mar 22, 2017 | 20.91 | 20.98 | 20.86 | 20.96 | 4,266,421 | -0.01(-0.03%) |
Mar 21, 2017 | 21.26 | 21.28 | 20.96 | 20.97 | 3,595,998 | -0.22(-1.05%) |
Mar 20, 2017 | 21.21 | 21.26 | 21.17 | 21.19 | 1,657,338 | -0.04(-0.21%) |
Mar 17, 2017 | 21.25 | 21.26 | 21.19 | 21.24 | 4,066,764 | +0.04(+0.20%) |
Mar 16, 2017 | 21.24 | 21.26 | 21.18 | 21.19 | 5,739,160 | +0.05(+0.24%) |
Mar 15, 2017 | 21.13 | 21.18 | 21.11 | 21.14 | 1,818,436 | +0.04(+0.20%) |
Mar 14, 2017 | 21.10 | 21.10 | 21.03 | 21.10 | 1,340,060 | -0.09(-0.44%) |
Mar 13, 2017 | 21.14 | 21.20 | 21.14 | 21.19 | 3,796,966 | +0.07(+0.34%) |
Mar 10, 2017 | 21.12 | 21.15 | 21.05 | 21.12 | 3,557,902 | +0.10(+0.48%) |
Mar 09, 2017 | 20.98 | 21.03 | 20.94 | 21.02 | 3,079,919 | +0.09(+0.45%) |
Mar 08, 2017 | 20.99 | 21.06 | 20.92 | 20.93 | 2,266,018 | -0.01(-0.07%) |
Mar 07, 2017 | 20.93 | 20.98 | 20.92 | 20.94 | 2,570,794 | -0.05(-0.24%) |
Mar 06, 2017 | 20.95 | 21.01 | 20.92 | 20.99 | 1,787,029 | -0.04(-0.17%) |
Mar 03, 2017 | 21.03 | 21.08 | 21.01 | 21.03 | 2,151,500 | +0.01(+0.07%) |
Mar 02, 2017 | 21.05 | 21.07 | 21.00 | 21.01 | 1,733,171 | -0.04(-0.17%) |
Mar 01, 2017 | 21.01 | 21.10 | 21.00 | 21.05 | 2,400,062 | +0.36(+1.74%) |
Feb 28, 2017 | 20.68 | 20.72 | 20.64 | 20.69 | 2,423,721 | -0.05(-0.24%) |
Feb 27, 2017 | 20.65 | 20.75 | 20.64 | 20.74 | 2,045,171 | +0.02(+0.10%) |
Feb 24, 2017 | 20.63 | 20.73 | 20.61 | 20.72 | 3,062,211 | -0.11(-0.55%) |
Feb 23, 2017 | 20.90 | 20.91 | 20.79 | 20.83 | 2,870,924 | -0.03(-0.14%) |
Feb 22, 2017 | 20.81 | 20.89 | 20.80 | 20.86 | 4,186,276 | -0.04(-0.21%) |
Feb 21, 2017 | 20.86 | 20.91 | 20.83 | 20.91 | 2,175,477 | +0.14(+0.66%) |
Feb 17, 2017 | 20.77 | 20.77 | 20.77 | 0 | +0.03(+0.14%) | |
Feb 16, 2017 | 20.76 | 20.76 | 20.68 | 20.74 | 5,267,506 | -0.06(-0.28%) |
Feb 15, 2017 | 20.76 | 20.82 | 20.74 | 20.80 | 3,674,097 | +0.04(+0.17%) |
Feb 14, 2017 | 20.65 | 20.78 | 20.65 | 20.76 | 1,707,931 | +0.03(+0.14%) |
Feb 13, 2017 | 20.74 | 20.77 | 20.73 | 20.73 | 1,330,211 | +0.11(+0.52%) |
Feb 10, 2017 | 20.59 | 20.64 | 20.58 | 20.63 | 2,198,143 | +0.09(+0.42%) |
Feb 09, 2017 | 20.40 | 20.56 | 20.40 | 20.54 | 1,843,534 | +0.17(+0.81%) |
Feb 08, 2017 | 20.40 | 20.26 | 20.37 | 3,872,697 | +0.02(+0.11%) | |
Feb 07, 2017 | 20.39 | 20.41 | 20.30 | 20.35 | 2,528,544 | +0.06(+0.28%) |
Feb 06, 2017 | 20.35 | 20.35 | 20.25 | 20.30 | 2,076,917 | -0.17(-0.84%) |
Feb 03, 2017 | 20.44 | 20.48 | 20.41 | 20.47 | 1,389,512 | +0.08(+0.39%) |
Feb 02, 2017 | 20.32 | 20.39 | 20.29 | 20.39 | 4,906,749 | +0.02(+0.11%) |
Feb 01, 2017 | 20.44 | 20.48 | 20.35 | 20.37 | 2,908,193 | +0.08(+0.39%) |
Jan 31, 2017 | 20.32 | 20.35 | 20.19 | 20.29 | 2,934,775 | -0.11(-0.53%) |
Jan 30, 2017 | 20.42 | 20.42 | 20.31 | 20.40 | 2,327,506 | -0.19(-0.91%) |
Jan 27, 2017 | 20.60 | 20.61 | 20.57 | 20.58 | 2,660,299 | -0.04(-0.21%) |
Jan 26, 2017 | 20.63 | 20.67 | 20.60 | 20.63 | 2,424,750 | +0.06(+0.31%) |
Jan 25, 2017 | 20.56 | 20.59 | 20.52 | 20.56 | 3,141,130 | +0.14(+0.70%) |
Jan 24, 2017 | 20.31 | 20.45 | 20.30 | 20.42 | 3,052,597 | +0.10(+0.49%) |
Jan 23, 2017 | 20.33 | 20.34 | 20.22 | 20.32 | 2,855,290 | -0.14(-0.67%) |
Jan 20, 2017 | 20.47 | 20.50 | 20.38 | 20.45 | 2,336,110 | +0.07(+0.35%) |
Jan 19, 2017 | 20.45 | 20.49 | 20.36 | 20.38 | 2,881,031 | -0.06(-0.28%) |
Jan 18, 2017 | 20.35 | 20.45 | 20.32 | 20.44 | 2,875,883 | +0.11(+0.56%) |
Jan 17, 2017 | 20.37 | 20.40 | 20.31 | 20.32 | 2,249,042 | -0.29(-1.43%) |
Jan 13, 2017 | 20.62 | 20.62 | 20.62 | 0 | +0.05(+0.24%) | |
Jan 12, 2017 | 20.53 | 20.57 | 20.40 | 20.57 | 1,984,897 | -0.06(-0.31%) |
Jan 11, 2017 | 20.63 | 20.70 | 20.49 | 20.63 | 2,845,498 | +0.09(+0.45%) |
Jan 10, 2017 | 20.54 | 20.61 | 20.52 | 20.54 | 3,765,528 | -0.04(-0.17%) |
Jan 09, 2017 | 20.58 | 20.59 | 20.53 | 20.58 | 5,383,279 | -0.04(-0.21%) |
Jan 06, 2017 | 20.58 | 20.65 | 20.52 | 20.62 | 2,794,845 | +0.07(+0.35%) |
Jan 05, 2017 | 20.53 | 20.56 | 20.48 | 20.55 | 3,156,175 | -0.03(-0.14%) |
Jan 04, 2017 | 20.50 | 20.58 | 20.46 | 20.58 | 5,321,455 | +0.10(+0.49%) |
Jan 03, 2017 | 20.35 | 20.48 | 20.34 | 20.48 | 7,054,424 | +0.33(+1.64%) |
Dec 30, 2016 | 20.14 | 20.14 | 20.14 | 0 | +0.02(+0.11%) | |
Dec 29, 2016 | 20.14 | 20.18 | 20.11 | 20.12 | 1,964,309 | -0.06(-0.28%) |
Dec 28, 2016 | 20.25 | 20.27 | 20.16 | 20.18 | 2,613,709 | -0.04(-0.18%) |
Dec 27, 2016 | 20.22 | 20.26 | 20.22 | 20.22 | 2,385,927 | -0.02(-0.11%) |
Dec 23, 2016 | 20.24 | 20.24 | 20.24 | 0 | +0.05(+0.25%) | |
Dec 22, 2016 | 20.20 | 20.22 | 20.17 | 20.19 | 4,407,426 | -0.02(-0.11%) |
Dec 21, 2016 | 20.19 | 20.23 | 20.17 | 20.21 | 2,203,517 | -0.05(-0.24%) |
Dec 20, 2016 | 20.25 | 20.29 | 20.23 | 20.26 | 2,509,764 | +0.10(+0.50%) |
Dec 19, 2016 | 20.16 | 20.19 | 20.14 | 20.16 | 2,265,413 | +0.01(+0.04%) |
Dec 16, 2016 | 20.15 | 20.20 | 20.11 | 20.15 | 3,848,564 | -0.01(-0.04%) |
Dec 15, 2016 | 20.07 | 20.21 | 20.04 | 20.16 | 2,236,384 | +0.15(+0.75%) |
Dec 14, 2016 | 20.06 | 20.14 | 20.00 | 20.01 | 3,091,862 | -0.14(-0.68%) |
Dec 13, 2016 | 20.04 | 20.16 | 20.02 | 20.14 | 2,010,725 | +0.25(+1.26%) |
Dec 12, 2016 | 19.94 | 20.01 | 19.88 | 19.89 | 2,698,605 | -0.18(-0.89%) |
Dec 09, 2016 | 19.97 | 20.09 | 19.96 | 20.07 | 2,536,195 | +0.17(+0.86%) |
Dec 08, 2016 | 19.85 | 19.96 | 19.83 | 19.90 | 4,706,372 | +0.11(+0.54%) |
Dec 07, 2016 | 19.60 | 19.81 | 19.59 | 19.79 | 5,473,458 | +0.26(+1.32%) |
Dec 06, 2016 | 19.38 | 19.56 | 19.36 | 19.53 | 4,636,251 | +0.20(+1.04%) |
Dec 05, 2016 | 19.30 | 19.37 | 19.28 | 19.33 | 3,946,170 | +0.11(+0.56%) |
Dec 02, 2016 | 19.16 | 19.26 | 19.15 | 19.22 | 2,025,730 | -0.01(-0.04%) |
Dec 01, 2016 | 19.32 | 19.33 | 19.22 | 19.23 | 1,850,539 | -0.13(-0.67%) |
Nov 30, 2016 | 19.39 | 19.45 | 19.36 | 19.36 | 2,490,557 | +0.07(+0.37%) |
Nov 29, 2016 | 19.24 | 19.34 | 19.22 | 19.29 | 2,493,264 | +0.05(+0.26%) |
Nov 28, 2016 | 19.30 | 19.30 | 19.20 | 19.24 | 2,898,259 | -0.09(-0.48%) |
Nov 25, 2016 | 19.32 | 19.35 | 19.30 | 19.33 | 3,217,107 | +0.02(+0.11%) |
Nov 23, 2016 | 19.31 | 19.31 | 19.31 | 0 | +0.04(+0.22%) | |
Nov 22, 2016 | 19.22 | 19.27 | 19.18 | 19.27 | 2,420,361 | +0.06(+0.34%) |
Nov 21, 2016 | 19.13 | 19.20 | 19.11 | 19.20 | 3,112,357 | +0.11(+0.60%) |
Nov 18, 2016 | 19.09 | 19.13 | 19.07 | 19.09 | 4,701,083 | -0.12(-0.63%) |
Nov 17, 2016 | 19.05 | 19.22 | 19.04 | 19.21 | 2,890,709 | +0.22(+1.13%) |
Nov 16, 2016 | 18.97 | 19.05 | 18.96 | 19.00 | 3,537,008 | -0.14(-0.71%) |
Nov 15, 2016 | 19.00 | 19.13 | 18.97 | 19.13 | 1,954,145 | +0.15(+0.79%) |
Nov 14, 2016 | 18.92 | 19.00 | 18.89 | 18.98 | 3,617,899 | +0.06(+0.34%) |
Nov 11, 2016 | 18.87 | 18.92 | 18.81 | 18.92 | 1,965,699 | -0.07(-0.38%) |
Nov 10, 2016 | 19.05 | 19.13 | 18.86 | 18.99 | 2,898,881 | -0.01(-0.04%) |
Nov 09, 2016 | 18.72 | 19.06 | 18.72 | 19.00 | 4,364,675 | +0.11(+0.61%) |
Nov 08, 2016 | 18.74 | 18.93 | 18.74 | 18.88 | 3,215,275 | +0.10(+0.53%) |
Nov 07, 2016 | 18.73 | 18.79 | 18.72 | 18.78 | 3,278,829 | +0.42(+2.30%) |
Nov 04, 2016 | 18.44 | 18.48 | 18.35 | 18.36 | 8,636,125 | -0.22(-1.20%) |
Nov 03, 2016 | 18.69 | 18.72 | 18.55 | 18.58 | 4,189,233 | -0.09(-0.50%) |
Nov 02, 2016 | 18.77 | 18.80 | 18.63 | 18.67 | 2,231,342 | -0.24(-1.25%) |
Nov 01, 2016 | 19.08 | 19.08 | 18.82 | 18.91 | 2,801,235 | -0.18(-0.94%) |
Oct 31, 2016 | 19.10 | 19.13 | 19.07 | 19.09 | 1,746,639 | +0.00(+0.00%) |
Oct 28, 2016 | 19.12 | 19.19 | 19.04 | 19.09 | 4,569,837 | -0.08(-0.41%) |
Oct 27, 2016 | 19.17 | 19.24 | 19.13 | 19.17 | 2,164,965 | +0.04(+0.19%) |
Oct 26, 2016 | 19.06 | 19.16 | 19.05 | 19.13 | 2,595,867 | -0.09(-0.45%) |
Oct 25, 2016 | 19.25 | 19.29 | 19.18 | 19.22 | 2,864,001 | -0.02(-0.11%) |
Oct 24, 2016 | 19.23 | 19.27 | 19.20 | 19.24 | 3,094,479 | +0.02(+0.11%) |
Oct 21, 2016 | 19.14 | 19.22 | 19.11 | 19.22 | 5,299,015 | -0.01(-0.04%) |
Oct 20, 2016 | 19.12 | 19.24 | 19.12 | 19.22 | 7,025,435 | +0.10(+0.52%) |
Oct 19, 2016 | 19.08 | 19.15 | 19.07 | 19.12 | 2,951,926 | +0.04(+0.19%) |
Oct 18, 2016 | 19.10 | 19.11 | 19.05 | 19.09 | 2,709,923 | +0.16(+0.87%) |
Oct 17, 2016 | 18.93 | 18.98 | 18.89 | 18.92 | 2,028,222 | -0.06(-0.34%) |
Oct 14, 2016 | 19.05 | 19.09 | 18.99 | 18.99 | 3,208,600 | +0.09(+0.49%) |
Oct 13, 2016 | 18.77 | 18.92 | 18.74 | 18.89 | 3,477,582 | -0.14(-0.75%) |
Oct 12, 2016 | 19.00 | 19.04 | 18.97 | 19.04 | 2,586,959 | +0.02(+0.11%) |
Oct 11, 2016 | 19.14 | 19.14 | 18.97 | 19.02 | 2,820,181 | -0.14(-0.71%) |
Oct 10, 2016 | 19.13 | 19.19 | 19.12 | 19.15 | 2,202,576 | +0.13(+0.68%) |
Oct 07, 2016 | 19.05 | 19.07 | 18.95 | 19.02 | 5,631,895 | -0.13(-0.67%) |
Oct 06, 2016 | 19.10 | 19.15 | 19.08 | 19.15 | 4,469,938 | +0.00(+0.00%) |
Oct 05, 2016 | 19.09 | 19.16 | 19.09 | 19.15 | 2,611,232 | +0.14(+0.72%) |
Oct 04, 2016 | 19.12 | 19.18 | 18.97 | 19.02 | 4,489,523 | +0.09(+0.49%) |
Oct 03, 2016 | 18.90 | 18.96 | 18.88 | 18.92 | 2,259,901 | +0.01(+0.04%) |
Sep 30, 2016 | 18.79 | 18.96 | 18.79 | 18.92 | 4,569,208 | +0.16(+0.84%) |
Sep 29, 2016 | 18.96 | 19.01 | 18.71 | 18.76 | 3,398,642 | -0.21(-1.10%) |
Sep 28, 2016 | 18.85 | 18.98 | 18.82 | 18.97 | 3,775,396 | +0.16(+0.84%) |
Sep 27, 2016 | 18.67 | 18.82 | 18.66 | 18.81 | 17,115,286 | +0.10(+0.54%) |
Sep 26, 2016 | 18.74 | 18.77 | 18.70 | 18.71 | 9,822,401 | -0.24(-1.25%) |
Sep 23, 2016 | 18.97 | 19.02 | 18.95 | 18.95 | 17,257,642 | -0.14(-0.71%) |
Sep 22, 2016 | 19.10 | 19.15 | 19.07 | 19.08 | 11,076,285 | +0.18(+0.95%) |
Sep 21, 2016 | 18.82 | 18.92 | 18.74 | 18.90 | 20,126,818 | +0.22(+1.15%) |
Sep 20, 2016 | 18.74 | 18.76 | 18.67 | 18.69 | 22,230,686 | +0.11(+0.62%) |
Sep 19, 2016 | 18.61 | 18.65 | 18.54 | 18.57 | 14,694,024 | +0.08(+0.43%) |
Sep 16, 2016 | 18.48 | 18.53 | 18.46 | 18.49 | 33,901,400 | -0.11(-0.62%) |
Sep 15, 2016 | 18.47 | 18.64 | 18.47 | 18.61 | 13,990,108 | +0.14(+0.74%) |
Sep 14, 2016 | 18.52 | 18.59 | 18.44 | 18.47 | 2,931,642 | -0.07(-0.39%) |
Sep 13, 2016 | 18.64 | 18.67 | 18.46 | 18.54 | 4,559,181 | -0.29(-1.52%) |
Sep 12, 2016 | 18.55 | 18.83 | 18.55 | 18.83 | 2,816,669 | +0.11(+0.61%) |
Sep 09, 2016 | 18.94 | 18.95 | 18.72 | 18.72 | 2,492,245 | -0.32(-1.69%) |
Sep 08, 2016 | 18.95 | 19.07 | 18.95 | 19.04 | 5,475,161 | -0.01(-0.08%) |
Sep 07, 2016 | 19.04 | 19.09 | 19.01 | 19.05 | 3,129,394 | +0.03(+0.15%) |
Sep 06, 2016 | 19.07 | 19.10 | 18.97 | 19.02 | 1,954,426 | -0.06(-0.34%) |
Sep 02, 2016 | 18.98 | 19.09 | 19.09 | 19.09 | 2,666,387 | +0.24(+1.29%) |
Sep 01, 2016 | 18.87 | 18.90 | 18.72 | 18.84 | 2,314,531 | +0.05(+0.27%) |
Aug 31, 2016 | 18.84 | 18.85 | 18.71 | 18.79 | 2,328,743 | -0.03(-0.15%) |
Aug 30, 2016 | 18.82 | 18.87 | 18.80 | 18.82 | 2,019,369 | +0.06(+0.31%) |
Aug 29, 2016 | 18.69 | 18.77 | 18.69 | 18.77 | 3,012,055 | +0.09(+0.50%) |
Aug 26, 2016 | 18.64 | 18.75 | 18.57 | 18.67 | 3,581,648 | +0.04(+0.19%) |
Aug 25, 2016 | 18.64 | 18.69 | 18.63 | 18.64 | 1,721,808 | -0.07(-0.38%) |
Aug 24, 2016 | 18.76 | 18.79 | 18.69 | 18.71 | 2,234,827 | -0.03(-0.15%) |
Aug 23, 2016 | 18.74 | 18.78 | 18.72 | 18.74 | 2,522,822 | +0.08(+0.42%) |
Aug 22, 2016 | 18.59 | 18.67 | 18.57 | 18.66 | 2,119,439 | +0.03(+0.15%) |
Aug 19, 2016 | 18.59 | 18.64 | 18.55 | 18.63 | 2,412,332 | -0.06(-0.31%) |
Aug 18, 2016 | 18.67 | 18.70 | 18.64 | 18.69 | 2,035,064 | -0.04(-0.23%) |
Aug 17, 2016 | 18.70 | 18.76 | 18.63 | 18.73 | 2,764,943 | +0.01(+0.08%) |
Aug 16, 2016 | 18.75 | 18.78 | 18.71 | 18.72 | 1,984,245 | -0.20(-1.06%) |
Aug 15, 2016 | 18.89 | 18.94 | 18.89 | 18.92 | 2,161,369 | +0.07(+0.38%) |
Aug 12, 2016 | 18.83 | 18.88 | 18.82 | 18.84 | 1,846,690 | -0.06(-0.30%) |
Aug 11, 2016 | 18.80 | 18.93 | 18.80 | 18.90 | 2,857,323 | +0.18(+0.96%) |
Aug 10, 2016 | 18.75 | 18.77 | 18.70 | 18.72 | 6,457,691 | -0.03(-0.15%) |
Aug 09, 2016 | 18.69 | 18.79 | 18.69 | 18.75 | 4,566,393 | +0.14(+0.73%) |
Aug 08, 2016 | 18.60 | 18.64 | 18.59 | 18.62 | 2,374,650 | +0.08(+0.43%) |
Aug 05, 2016 | 18.48 | 18.56 | 18.48 | 18.54 | 3,246,241 | +0.16(+0.86%) |
Aug 04, 2016 | 18.31 | 18.39 | 18.29 | 18.38 | 12,209,120 | +0.17(+0.95%) |
Aug 03, 2016 | 18.11 | 18.22 | 18.11 | 18.21 | 3,639,764 | +0.01(+0.04%) |
Aug 02, 2016 | 18.30 | 18.31 | 18.13 | 18.20 | 4,576,972 | -0.27(-1.44%) |
Aug 01, 2016 | 18.51 | 18.55 | 18.43 | 18.46 | 4,038,592 | -0.08(-0.43%) |
Jul 29, 2016 | 18.55 | 18.58 | 18.49 | 18.54 | 4,836,250 | -0.03(-0.15%) |
Jul 28, 2016 | 18.54 | 18.59 | 18.46 | 18.57 | 2,987,919 | -0.01(-0.04%) |
Jul 27, 2016 | 18.67 | 18.70 | 18.56 | 18.58 | 4,040,817 | +0.03(+0.15%) |
Jul 26, 2016 | 18.52 | 18.59 | 18.49 | 18.55 | 8,717,705 | +0.04(+0.19%) |
Jul 25, 2016 | 18.57 | 18.59 | 18.49 | 18.51 | 4,455,733 | -0.04(-0.23%) |
Jul 22, 2016 | 18.55 | 18.58 | 18.51 | 18.56 | 5,069,104 | +0.10(+0.54%) |
Jul 21, 2016 | 18.50 | 18.57 | 18.43 | 18.46 | 11,213,036 | -0.13(-0.69%) |
Jul 20, 2016 | 18.53 | 18.60 | 18.51 | 18.59 | 6,495,245 | +0.19(+1.01%) |
Jul 19, 2016 | 18.40 | 18.43 | 18.36 | 18.40 | 4,928,094 | -0.06(-0.35%) |
Jul 18, 2016 | 18.40 | 18.49 | 18.38 | 18.46 | 10,528,476 | +0.07(+0.39%) |
Jul 15, 2016 | 18.40 | 18.46 | 18.37 | 18.39 | 31,174,924 | -0.02(-0.12%) |
Jul 14, 2016 | 18.47 | 18.50 | 18.39 | 18.41 | 14,115,796 | +0.11(+0.63%) |
Jul 13, 2016 | 18.34 | 18.37 | 18.25 | 18.30 | 9,354,420 | -0.05(-0.27%) |
Jul 12, 2016 | 18.34 | 18.40 | 18.31 | 18.35 | 4,325,090 | +0.25(+1.39%) |
Jul 11, 2016 | 18.02 | 18.17 | 18.02 | 18.10 | 3,857,835 | +0.35(+1.98%) |
Jul 08, 2016 | 17.65 | 17.77 | 17.52 | 17.75 | 4,288,748 | +0.23(+1.31%) |
Jul 07, 2016 | 17.57 | 17.64 | 17.45 | 17.52 | 3,897,304 | -0.04(-0.20%) |
Jul 06, 2016 | 17.38 | 17.56 | 17.31 | 17.55 | 3,920,572 | -0.04(-0.20%) |
Jul 05, 2016 | 17.65 | 17.68 | 17.55 | 17.59 | 5,850,986 | -0.29(-1.60%) |
Jul 01, 2016 | 17.85 | 17.88 | 17.88 | 17.88 | 4,575,113 | -0.04(-0.24%) |
Jun 30, 2016 | 17.65 | 17.96 | 17.62 | 17.92 | 10,905,525 | +0.27(+1.54%) |
Jun 29, 2016 | 17.55 | 17.67 | 17.52 | 17.65 | 3,378,295 | +0.28(+1.61%) |
Jun 28, 2016 | 17.27 | 17.37 | 17.19 | 17.37 | 7,088,714 | +0.43(+2.54%) |
Jun 27, 2016 | 17.01 | 17.01 | 16.74 | 16.94 | 9,557,879 | -0.18(-1.05%) |
Jun 24, 2016 | 17.13 | 17.50 | 17.07 | 17.12 | 14,335,882 | -1.25(-6.79%) |
Jun 23, 2016 | 18.21 | 18.37 | 18.12 | 18.36 | 5,888,322 | +0.46(+2.56%) |
Jun 22, 2016 | 17.96 | 18.08 | 17.89 | 17.91 | 4,882,883 | -0.07(-0.40%) |
Jun 21, 2016 | 17.90 | 18.10 | 17.88 | 17.98 | 3,615,435 | +0.23(+1.31%) |
Jun 20, 2016 | 17.85 | 17.87 | 17.73 | 17.75 | 3,120,190 | +0.33(+1.92%) |
Jun 17, 2016 | 17.33 | 17.45 | 17.27 | 17.41 | 6,397,261 | +0.08(+0.44%) |
Jun 16, 2016 | 17.08 | 17.33 | 17.02 | 17.33 | 7,837,488 | +0.00(+0.00%) |
Jun 15, 2016 | 17.39 | 17.45 | 17.31 | 17.33 | 6,889,421 | +0.03(+0.20%) |
Jun 14, 2016 | 17.30 | 17.38 | 17.18 | 17.30 | 5,671,234 | -0.15(-0.84%) |
Jun 13, 2016 | 17.52 | 17.63 | 17.42 | 17.45 | 4,733,069 | -0.31(-1.77%) |
Jun 10, 2016 | 17.86 | 17.88 | 17.71 | 17.76 | 4,064,586 | -0.44(-2.42%) |
Jun 09, 2016 | 18.18 | 18.22 | 18.13 | 18.20 | 2,967,306 | -0.17(-0.91%) |
Jun 08, 2016 | 18.32 | 18.38 | 18.32 | 18.37 | 4,196,002 | +0.01(+0.08%) |
Jun 07, 2016 | 18.35 | 18.41 | 18.34 | 18.35 | 3,946,262 | +0.08(+0.46%) |
Jun 06, 2016 | 18.21 | 18.30 | 18.17 | 18.27 | 6,019,842 | +0.13(+0.73%) |
Jun 03, 2016 | 18.15 | 18.15 | 18.01 | 18.14 | 5,744,534 | -0.17(-0.95%) |
Jun 02, 2016 | 18.18 | 18.31 | 18.16 | 18.31 | 2,629,253 | +0.01(+0.08%) |
Jun 01, 2016 | 18.24 | 18.32 | 18.22 | 18.30 | 4,689,504 | -0.10(-0.57%) |
May 31, 2016 | 18.50 | 18.53 | 18.36 | 18.40 | 5,316,835 | -0.05(-0.27%) |
May 27, 2016 | 18.39 | 18.45 | 18.45 | 18.45 | 2,963,591 | +0.06(+0.34%) |
May 26, 2016 | 18.38 | 18.44 | 18.37 | 18.39 | 4,165,054 | -0.02(-0.11%) |
May 25, 2016 | 18.35 | 18.44 | 18.35 | 18.41 | 4,687,549 | +0.14(+0.76%) |
May 24, 2016 | 18.10 | 18.30 | 18.10 | 18.27 | 3,850,812 | +0.32(+1.79%) |
May 23, 2016 | 17.95 | 18.01 | 17.95 | 17.95 | 8,945,364 | -0.08(-0.43%) |
May 20, 2016 | 18.02 | 18.07 | 17.96 | 18.02 | 2,050,286 | +0.15(+0.82%) |
May 19, 2016 | 17.86 | 17.89 | 17.80 | 17.88 | 3,123,234 | -0.10(-0.54%) |
May 18, 2016 | 17.88 | 18.06 | 17.88 | 17.98 | 5,189,723 | +0.11(+0.63%) |
May 17, 2016 | 17.94 | 17.98 | 17.84 | 17.86 | 2,463,921 | -0.13(-0.70%) |
May 16, 2016 | 17.81 | 18.00 | 17.80 | 17.99 | 2,964,857 | +0.22(+1.22%) |
May 13, 2016 | 17.86 | 17.93 | 17.74 | 17.77 | 3,414,979 | -0.13(-0.74%) |
May 12, 2016 | 18.02 | 18.04 | 17.82 | 17.91 | 2,754,108 | +0.05(+0.27%) |
May 11, 2016 | 17.92 | 17.96 | 17.84 | 17.86 | 2,206,391 | -0.22(-1.23%) |
May 10, 2016 | 17.94 | 18.09 | 17.90 | 18.08 | 4,441,588 | +0.28(+1.57%) |
May 09, 2016 | 17.86 | 17.90 | 17.78 | 17.80 | 3,565,138 | +0.05(+0.27%) |
May 06, 2016 | 17.58 | 17.77 | 17.56 | 17.75 | 4,857,957 | +0.06(+0.36%) |
May 05, 2016 | 17.65 | 17.74 | 17.63 | 17.69 | 4,056,053 | +0.08(+0.48%) |
May 04, 2016 | 17.63 | 17.72 | 17.58 | 17.61 | 4,249,707 | -0.15(-0.86%) |
May 03, 2016 | 17.80 | 17.83 | 17.73 | 17.76 | 5,347,563 | -0.25(-1.39%) |