Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 19.77 | 19.98 | 19.65 | 19.94 | 2,702,244 | +0.19(+0.95%) |
May 30, 2017 | 19.54 | 19.84 | 19.54 | 19.75 | 2,201,392 | +0.14(+0.69%) |
May 26, 2017 | 19.59 | 19.70 | 19.48 | 19.62 | 1,571,448 | +0.04(+0.19%) |
May 25, 2017 | 19.57 | 19.80 | 19.48 | 19.58 | 2,061,960 | +0.12(+0.62%) |
May 24, 2017 | 19.40 | 19.54 | 19.30 | 19.46 | 2,453,730 | +0.11(+0.58%) |
May 23, 2017 | 19.45 | 19.45 | 19.23 | 19.35 | 1,549,349 | -0.05(-0.23%) |
May 22, 2017 | 19.35 | 19.47 | 19.27 | 19.39 | 2,179,928 | +0.12(+0.62%) |
May 19, 2017 | 19.06 | 19.31 | 19.03 | 19.27 | 2,495,358 | +0.27(+1.42%) |
May 18, 2017 | 18.86 | 19.10 | 18.79 | 19.00 | 3,290,061 | +0.16(+0.84%) |
May 17, 2017 | 18.92 | 19.03 | 18.72 | 18.85 | 3,912,611 | -0.08(-0.40%) |
May 16, 2017 | 20.06 | 20.23 | 18.85 | 18.92 | 6,712,036 | -1.21(-6.01%) |
May 15, 2017 | 20.05 | 20.19 | 19.97 | 20.13 | 2,586,477 | +0.16(+0.79%) |
May 12, 2017 | 19.81 | 20.06 | 19.70 | 19.97 | 2,655,286 | +0.12(+0.61%) |
May 11, 2017 | 19.81 | 19.86 | 19.63 | 19.85 | 2,534,592 | -0.06(-0.30%) |
May 10, 2017 | 19.42 | 19.93 | 19.33 | 19.91 | 3,456,384 | +0.47(+2.40%) |
May 09, 2017 | 19.00 | 19.55 | 18.94 | 19.45 | 4,500,368 | +0.46(+2.41%) |
May 08, 2017 | 18.96 | 19.10 | 18.91 | 18.99 | 4,494,972 | +0.00(+0.00%) |
May 05, 2017 | 18.88 | 19.03 | 18.68 | 18.99 | 2,327,083 | +0.08(+0.44%) |
May 04, 2017 | 18.65 | 18.97 | 18.55 | 18.91 | 3,158,277 | +0.26(+1.41%) |
May 03, 2017 | 18.64 | 18.78 | 18.54 | 18.64 | 3,098,364 | +0.01(+0.08%) |
May 02, 2017 | 18.56 | 18.69 | 18.50 | 18.63 | 4,048,409 | +0.11(+0.57%) |
May 01, 2017 | 18.63 | 18.67 | 18.45 | 18.52 | 2,963,049 | -0.11(-0.56%) |
Apr 28, 2017 | 18.15 | 18.64 | 18.09 | 18.63 | 4,863,798 | +0.39(+2.14%) |
Apr 27, 2017 | 18.14 | 18.43 | 18.06 | 18.24 | 12,444,238 | +0.29(+1.59%) |
Apr 26, 2017 | 18.26 | 18.65 | 17.89 | 17.95 | 7,830,348 | -0.26(-1.44%) |
Apr 25, 2017 | 17.90 | 18.41 | 17.88 | 18.21 | 4,455,290 | +0.47(+2.67%) |
Apr 24, 2017 | 17.57 | 17.81 | 17.40 | 17.74 | 4,109,936 | +0.40(+2.30%) |
Apr 21, 2017 | 17.73 | 17.77 | 17.15 | 17.34 | 7,713,823 | -0.42(-2.37%) |
Apr 20, 2017 | 18.25 | 18.40 | 17.70 | 17.76 | 7,157,449 | -0.44(-2.39%) |
Apr 19, 2017 | 17.96 | 18.29 | 17.96 | 18.20 | 4,944,348 | +0.31(+1.72%) |
Apr 18, 2017 | 17.73 | 18.03 | 17.70 | 17.89 | 3,056,423 | +0.11(+0.59%) |
Apr 17, 2017 | 17.70 | 17.82 | 17.62 | 17.79 | 1,616,644 | +0.13(+0.72%) |
Apr 13, 2017 | 17.74 | 17.83 | 17.64 | 17.66 | 2,287,129 | -0.10(-0.55%) |
Apr 12, 2017 | 17.70 | 17.79 | 17.54 | 17.76 | 4,231,464 | +0.02(+0.08%) |
Apr 11, 2017 | 17.68 | 17.82 | 17.58 | 17.74 | 4,836,772 | +0.05(+0.25%) |
Apr 10, 2017 | 17.63 | 17.85 | 17.50 | 17.70 | 3,133,036 | +0.11(+0.64%) |
Apr 07, 2017 | 17.68 | 17.73 | 17.45 | 17.58 | 3,202,915 | -0.14(-0.76%) |
Apr 06, 2017 | 17.24 | 17.77 | 17.16 | 17.72 | 4,772,847 | +0.47(+2.75%) |
Apr 05, 2017 | 17.52 | 17.55 | 17.24 | 17.24 | 4,155,697 | -0.25(-1.42%) |
Apr 04, 2017 | 17.41 | 17.51 | 17.27 | 17.49 | 3,594,731 | +0.08(+0.43%) |
Apr 03, 2017 | 17.47 | 17.63 | 17.14 | 17.42 | 3,763,084 | -0.05(-0.30%) |
Mar 31, 2017 | 17.40 | 17.56 | 17.30 | 17.47 | 3,605,401 | +0.05(+0.26%) |
Mar 30, 2017 | 17.13 | 17.45 | 17.02 | 17.43 | 4,183,413 | +0.27(+1.58%) |
Mar 29, 2017 | 17.21 | 17.35 | 17.01 | 17.15 | 4,360,520 | -0.11(-0.65%) |
Mar 28, 2017 | 16.91 | 17.30 | 16.83 | 17.27 | 7,245,918 | +0.28(+1.64%) |
Mar 27, 2017 | 16.66 | 17.00 | 16.65 | 16.99 | 4,062,489 | +0.14(+0.85%) |
Mar 24, 2017 | 17.18 | 17.18 | 16.82 | 16.85 | 3,741,784 | -0.26(-1.49%) |
Mar 23, 2017 | 17.54 | 17.60 | 17.05 | 17.10 | 4,388,357 | -0.44(-2.53%) |
Mar 22, 2017 | 17.52 | 17.56 | 17.35 | 17.55 | 2,922,448 | +0.03(+0.17%) |
Mar 21, 2017 | 17.94 | 18.03 | 17.49 | 17.52 | 5,919,103 | -0.42(-2.35%) |
Mar 20, 2017 | 18.33 | 18.34 | 17.89 | 17.94 | 6,252,701 | -0.44(-2.37%) |
Mar 17, 2017 | 18.21 | 18.48 | 18.01 | 18.37 | 10,515,525 | +0.14(+0.78%) |
Mar 16, 2017 | 18.35 | 18.45 | 18.20 | 18.23 | 3,480,469 | -0.12(-0.66%) |
Mar 15, 2017 | 18.11 | 18.41 | 18.11 | 18.35 | 5,073,762 | +0.29(+1.58%) |
Mar 14, 2017 | 18.06 | 18.25 | 17.99 | 18.06 | 3,940,938 | -0.02(-0.12%) |
Mar 13, 2017 | 17.87 | 18.27 | 17.85 | 18.09 | 5,944,862 | +0.26(+1.43%) |
Mar 10, 2017 | 17.56 | 17.93 | 17.52 | 17.83 | 6,944,358 | +0.45(+2.59%) |
Mar 09, 2017 | 17.97 | 18.05 | 17.35 | 17.38 | 7,875,597 | -0.44(-2.46%) |
Mar 08, 2017 | 16.98 | 18.12 | 16.83 | 17.82 | 23,845,648 | +2.31(+14.88%) |
Mar 07, 2017 | 15.53 | 15.60 | 15.26 | 15.51 | 8,068,698 | -0.10(-0.62%) |
Mar 06, 2017 | 15.65 | 15.82 | 15.43 | 15.61 | 5,426,107 | -0.01(-0.05%) |
Mar 03, 2017 | 15.36 | 15.62 | 15.30 | 15.62 | 4,369,203 | +0.25(+1.60%) |
Mar 02, 2017 | 15.38 | 15.42 | 15.19 | 15.37 | 5,916,671 | +0.01(+0.10%) |
Mar 01, 2017 | 15.47 | 15.68 | 15.29 | 15.36 | 6,240,629 | +0.05(+0.34%) |
Feb 28, 2017 | 15.07 | 15.42 | 15.03 | 15.30 | 7,658,770 | +0.22(+1.48%) |
Feb 27, 2017 | 14.92 | 15.23 | 14.90 | 15.08 | 6,783,749 | +0.16(+1.05%) |
Feb 24, 2017 | 14.84 | 15.07 | 14.78 | 14.92 | 8,069,038 | +0.00(+0.00%) |
Feb 23, 2017 | 15.10 | 15.13 | 14.83 | 14.92 | 4,619,922 | -0.17(-1.13%) |
Feb 22, 2017 | 15.31 | 15.34 | 15.08 | 15.10 | 4,414,296 | -0.24(-1.55%) |
Feb 21, 2017 | 15.30 | 15.47 | 15.30 | 15.33 | 5,480,666 | +0.07(+0.44%) |
Feb 17, 2017 | 15.27 | 15.27 | 15.27 | 0 | -0.04(-0.24%) | |
Feb 16, 2017 | 15.47 | 15.56 | 15.22 | 15.30 | 5,505,594 | -0.18(-1.15%) |
Feb 15, 2017 | 15.61 | 15.74 | 15.28 | 15.48 | 7,331,390 | -0.13(-0.81%) |
Feb 14, 2017 | 15.49 | 15.80 | 15.49 | 15.61 | 3,057,595 | +0.09(+0.58%) |
Feb 13, 2017 | 15.81 | 15.90 | 15.47 | 15.52 | 3,014,025 | -0.15(-0.95%) |
Feb 10, 2017 | 15.70 | 15.74 | 15.53 | 15.67 | 3,191,033 | -0.04(-0.28%) |
Feb 09, 2017 | 15.77 | 15.99 | 15.62 | 15.71 | 3,664,724 | -0.04(-0.24%) |
Feb 08, 2017 | 15.56 | 16.00 | 15.49 | 15.75 | 3,309,199 | -0.25(-1.58%) |
Feb 07, 2017 | 16.09 | 16.15 | 15.83 | 16.00 | 3,782,814 | -0.10(-0.60%) |
Feb 06, 2017 | 15.91 | 16.16 | 15.89 | 16.10 | 2,945,927 | +0.15(+0.93%) |
Feb 03, 2017 | 15.78 | 15.97 | 15.73 | 15.95 | 1,892,748 | +0.22(+1.37%) |
Feb 02, 2017 | 15.58 | 15.81 | 15.56 | 15.74 | 2,261,661 | +0.03(+0.19%) |
Feb 01, 2017 | 16.04 | 16.04 | 15.67 | 15.71 | 4,131,977 | -0.27(-1.68%) |
Jan 31, 2017 | 16.31 | 16.35 | 15.80 | 15.97 | 4,106,755 | -0.33(-2.01%) |
Jan 30, 2017 | 16.47 | 16.47 | 16.19 | 16.30 | 2,980,659 | -0.22(-1.31%) |
Jan 27, 2017 | 17.10 | 17.10 | 16.47 | 16.52 | 2,344,551 | -0.53(-3.10%) |
Jan 26, 2017 | 17.24 | 17.31 | 17.00 | 17.05 | 1,866,347 | -0.14(-0.82%) |
Jan 25, 2017 | 17.30 | 17.37 | 17.13 | 17.19 | 2,285,758 | -0.01(-0.09%) |
Jan 24, 2017 | 17.06 | 17.36 | 17.01 | 17.20 | 1,899,871 | +0.15(+0.87%) |
Jan 23, 2017 | 17.21 | 17.24 | 17.03 | 17.05 | 1,694,685 | -0.17(-0.99%) |
Jan 20, 2017 | 17.37 | 17.45 | 17.16 | 17.22 | 1,879,852 | -0.10(-0.56%) |
Jan 19, 2017 | 17.60 | 17.65 | 17.13 | 17.32 | 1,767,683 | -0.29(-1.65%) |
Jan 18, 2017 | 17.81 | 17.86 | 17.54 | 17.61 | 2,226,400 | -0.12(-0.67%) |
Jan 17, 2017 | 17.72 | 17.77 | 17.59 | 17.73 | 1,924,071 | +0.02(+0.13%) |
Jan 13, 2017 | 17.71 | 17.71 | 17.71 | 0 | +0.03(+0.17%) | |
Jan 12, 2017 | 17.60 | 17.67 | 17.29 | 17.68 | 2,231,309 | +0.02(+0.13%) |
Jan 11, 2017 | 17.59 | 17.85 | 17.56 | 17.66 | 1,559,013 | +0.05(+0.30%) |
Jan 10, 2017 | 17.65 | 17.80 | 17.50 | 17.60 | 2,642,696 | +0.04(+0.25%) |
Jan 09, 2017 | 17.86 | 17.86 | 17.49 | 17.56 | 2,201,508 | -0.31(-1.71%) |
Jan 06, 2017 | 17.68 | 17.88 | 17.45 | 17.86 | 2,638,273 | +0.23(+1.31%) |
Jan 05, 2017 | 17.36 | 17.66 | 17.28 | 17.63 | 2,627,004 | +0.22(+1.24%) |
Jan 04, 2017 | 17.06 | 17.43 | 17.06 | 17.42 | 2,333,442 | +0.36(+2.14%) |
Jan 03, 2017 | 17.19 | 17.26 | 16.89 | 17.05 | 4,440,790 | -0.06(-0.35%) |
Dec 30, 2016 | 17.11 | 17.11 | 17.11 | 0 | -0.17(-0.99%) | |
Dec 29, 2016 | 17.34 | 17.44 | 17.25 | 17.28 | 3,668,726 | -0.05(-0.30%) |
Dec 28, 2016 | 17.50 | 17.54 | 17.28 | 17.34 | 3,373,616 | -0.16(-0.94%) |
Dec 27, 2016 | 17.34 | 17.58 | 17.30 | 17.50 | 1,962,799 | +0.17(+0.99%) |
Dec 23, 2016 | 17.33 | 17.33 | 17.33 | 0 | -0.01(-0.09%) | |
Dec 22, 2016 | 17.28 | 17.39 | 17.18 | 17.34 | 2,089,037 | +0.07(+0.39%) |
Dec 21, 2016 | 17.23 | 17.40 | 17.19 | 17.28 | 2,355,808 | +0.01(+0.04%) |
Dec 20, 2016 | 17.31 | 17.36 | 17.15 | 17.27 | 2,915,045 | +0.00(+0.00%) |
Dec 19, 2016 | 17.43 | 17.49 | 17.10 | 17.27 | 2,445,242 | -0.19(-1.07%) |
Dec 16, 2016 | 17.21 | 17.50 | 17.20 | 17.45 | 8,253,252 | +0.27(+1.56%) |
Dec 15, 2016 | 17.12 | 17.32 | 17.02 | 17.19 | 2,222,078 | +0.15(+0.87%) |
Dec 14, 2016 | 17.22 | 17.28 | 16.93 | 17.04 | 3,303,235 | -0.27(-1.55%) |
Dec 13, 2016 | 17.42 | 17.76 | 17.30 | 17.31 | 8,467,758 | -0.14(-0.81%) |
Dec 12, 2016 | 17.00 | 17.45 | 16.96 | 17.45 | 6,453,553 | +0.36(+2.14%) |
Dec 09, 2016 | 16.94 | 17.16 | 16.66 | 17.08 | 5,806,623 | +0.12(+0.70%) |
Dec 08, 2016 | 17.25 | 17.25 | 15.97 | 16.96 | 12,482,350 | -0.41(-2.36%) |
Dec 07, 2016 | 16.93 | 17.57 | 16.89 | 17.37 | 8,559,673 | +0.48(+2.86%) |
Dec 06, 2016 | 16.49 | 16.92 | 16.37 | 16.89 | 5,476,411 | +0.41(+2.48%) |
Dec 05, 2016 | 16.17 | 16.49 | 16.07 | 16.48 | 4,746,611 | +0.31(+1.93%) |
Dec 02, 2016 | 16.21 | 16.49 | 16.04 | 16.17 | 2,745,896 | -0.04(-0.28%) |
Dec 01, 2016 | 16.37 | 16.51 | 16.11 | 16.21 | 3,726,098 | -0.12(-0.73%) |
Nov 30, 2016 | 16.49 | 16.53 | 16.33 | 16.33 | 3,655,638 | -0.16(-0.98%) |
Nov 29, 2016 | 16.15 | 16.67 | 15.98 | 16.49 | 4,823,977 | +0.41(+2.57%) |
Nov 28, 2016 | 17.10 | 17.19 | 16.05 | 16.08 | 7,167,257 | -1.59(-9.01%) |
Nov 25, 2016 | 17.44 | 17.73 | 17.44 | 17.67 | 1,297,781 | +0.22(+1.27%) |
Nov 23, 2016 | 17.45 | 17.45 | 17.45 | 0 | +0.21(+1.24%) | |
Nov 22, 2016 | 17.24 | 17.44 | 17.16 | 17.24 | 3,007,683 | +0.10(+0.60%) |
Nov 21, 2016 | 17.12 | 17.40 | 17.08 | 17.13 | 2,958,606 | +0.07(+0.43%) |
Nov 18, 2016 | 16.95 | 17.27 | 16.91 | 17.06 | 3,092,003 | +0.09(+0.52%) |
Nov 17, 2016 | 16.38 | 17.02 | 16.28 | 16.97 | 4,014,933 | +0.59(+3.60%) |
Nov 16, 2016 | 17.21 | 17.26 | 16.27 | 16.38 | 5,954,212 | -1.23(-6.99%) |
Nov 15, 2016 | 17.41 | 17.66 | 17.27 | 17.61 | 2,933,102 | +0.24(+1.40%) |
Nov 14, 2016 | 16.91 | 17.41 | 16.84 | 17.37 | 4,898,626 | +0.55(+3.24%) |
Nov 11, 2016 | 16.15 | 16.95 | 16.09 | 16.82 | 4,374,718 | +0.58(+3.58%) |
Nov 10, 2016 | 15.75 | 16.45 | 15.70 | 16.24 | 6,000,619 | +0.55(+3.47%) |
Nov 09, 2016 | 16.01 | 16.01 | 15.41 | 15.70 | 8,937,586 | -0.62(-3.79%) |
Nov 08, 2016 | 16.21 | 16.44 | 16.10 | 16.32 | 2,940,355 | +0.08(+0.50%) |
Nov 07, 2016 | 16.38 | 16.51 | 16.17 | 16.23 | 2,822,081 | +0.07(+0.46%) |
Nov 04, 2016 | 16.35 | 16.39 | 16.15 | 16.16 | 2,149,822 | -0.18(-1.08%) |
Nov 03, 2016 | 16.51 | 16.60 | 16.29 | 16.34 | 1,899,846 | -0.13(-0.81%) |
Nov 02, 2016 | 16.50 | 16.60 | 16.44 | 16.47 | 2,495,519 | +0.00(+0.00%) |
Nov 01, 2016 | 16.99 | 17.05 | 16.40 | 16.47 | 2,369,460 | -0.46(-2.70%) |
Oct 31, 2016 | 16.82 | 16.96 | 16.68 | 16.93 | 3,579,868 | +0.18(+1.06%) |
Oct 28, 2016 | 16.71 | 16.91 | 16.63 | 16.75 | 3,061,595 | +0.03(+0.18%) |
Oct 27, 2016 | 16.84 | 16.89 | 16.68 | 16.72 | 2,972,563 | -0.07(-0.44%) |
Oct 26, 2016 | 16.96 | 17.09 | 16.79 | 16.79 | 2,375,611 | -0.15(-0.91%) |
Oct 25, 2016 | 17.32 | 17.36 | 16.95 | 16.95 | 2,479,843 | -0.36(-2.09%) |
Oct 24, 2016 | 17.35 | 17.48 | 17.29 | 17.31 | 3,608,048 | +0.07(+0.43%) |
Oct 21, 2016 | 17.13 | 17.41 | 17.03 | 17.24 | 2,858,757 | +0.07(+0.43%) |
Oct 20, 2016 | 17.07 | 17.18 | 17.02 | 17.16 | 3,166,861 | +0.06(+0.34%) |
Oct 19, 2016 | 17.09 | 17.17 | 17.02 | 17.10 | 1,862,346 | +0.09(+0.52%) |
Oct 18, 2016 | 17.16 | 17.16 | 16.97 | 17.02 | 2,465,548 | -0.02(-0.13%) |
Oct 17, 2016 | 16.98 | 17.17 | 16.95 | 17.04 | 2,094,128 | +0.04(+0.22%) |
Oct 14, 2016 | 16.96 | 17.18 | 16.96 | 17.00 | 1,504,623 | +0.09(+0.52%) |
Oct 13, 2016 | 16.84 | 16.97 | 16.71 | 16.91 | 1,349,780 | -0.04(-0.26%) |
Oct 12, 2016 | 16.80 | 16.99 | 16.78 | 16.96 | 1,424,748 | +0.14(+0.83%) |
Oct 11, 2016 | 16.80 | 16.95 | 16.71 | 16.82 | 1,695,846 | -0.01(-0.04%) |
Oct 10, 2016 | 16.76 | 16.91 | 16.72 | 16.82 | 1,252,130 | +0.13(+0.79%) |
Oct 07, 2016 | 16.84 | 16.85 | 16.60 | 16.69 | 2,631,187 | -0.09(-0.53%) |
Oct 06, 2016 | 16.85 | 16.95 | 16.77 | 16.78 | 1,857,122 | -0.08(-0.48%) |
Oct 05, 2016 | 16.68 | 16.91 | 16.66 | 16.86 | 2,046,920 | +0.21(+1.28%) |
Oct 04, 2016 | 16.87 | 16.92 | 16.60 | 16.65 | 2,933,035 | -0.17(-1.01%) |
Oct 03, 2016 | 16.99 | 17.13 | 16.81 | 16.82 | 1,878,797 | -0.24(-1.43%) |
Sep 30, 2016 | 16.79 | 17.13 | 16.65 | 17.06 | 3,030,782 | +0.37(+2.21%) |
Sep 29, 2016 | 16.85 | 16.98 | 16.64 | 16.69 | 2,031,700 | -0.20(-1.18%) |
Sep 28, 2016 | 16.87 | 16.95 | 16.64 | 16.89 | 2,614,638 | +0.13(+0.75%) |
Sep 27, 2016 | 16.85 | 16.91 | 16.71 | 16.77 | 2,377,877 | -0.02(-0.13%) |
Sep 26, 2016 | 16.91 | 17.00 | 16.73 | 16.79 | 2,344,335 | -0.23(-1.34%) |
Sep 23, 2016 | 16.85 | 17.11 | 16.83 | 17.02 | 2,323,614 | +0.02(+0.13%) |
Sep 22, 2016 | 16.84 | 17.05 | 16.82 | 16.99 | 1,744,838 | +0.16(+0.96%) |
Sep 21, 2016 | 16.53 | 16.95 | 16.53 | 16.83 | 3,331,458 | +0.29(+1.74%) |
Sep 20, 2016 | 16.50 | 16.65 | 16.44 | 16.54 | 2,672,315 | +0.07(+0.40%) |
Sep 19, 2016 | 16.55 | 16.57 | 16.36 | 16.48 | 2,611,967 | -0.04(-0.22%) |
Sep 16, 2016 | 16.47 | 16.53 | 16.35 | 16.51 | 6,131,446 | +0.01(+0.09%) |
Sep 15, 2016 | 16.28 | 16.54 | 16.17 | 16.50 | 3,759,817 | +0.14(+0.86%) |
Sep 14, 2016 | 16.34 | 16.45 | 16.16 | 16.36 | 3,940,437 | +0.05(+0.32%) |
Sep 13, 2016 | 16.28 | 16.37 | 16.22 | 16.31 | 4,204,174 | -0.09(-0.54%) |
Sep 12, 2016 | 15.87 | 16.44 | 15.84 | 16.40 | 4,416,491 | +0.39(+2.44%) |
Sep 09, 2016 | 16.06 | 16.09 | 15.90 | 16.01 | 3,951,647 | -0.17(-1.04%) |
Sep 08, 2016 | 15.94 | 16.25 | 15.88 | 16.17 | 5,398,826 | +0.25(+1.56%) |
Sep 07, 2016 | 15.66 | 15.99 | 15.52 | 15.93 | 6,314,794 | +0.32(+2.06%) |
Sep 06, 2016 | 15.83 | 15.89 | 15.30 | 15.61 | 5,786,356 | -0.19(-1.20%) |
Sep 02, 2016 | 15.78 | 15.79 | 15.79 | 15.79 | 5,157,947 | +0.06(+0.37%) |
Sep 01, 2016 | 15.83 | 15.98 | 15.68 | 15.74 | 6,823,459 | -0.07(-0.42%) |
Aug 31, 2016 | 16.85 | 16.90 | 15.01 | 15.80 | 25,539,476 | -1.85(-10.50%) |
Aug 30, 2016 | 17.91 | 17.89 | 17.49 | 17.66 | 3,429,554 | -0.26(-1.43%) |
Aug 29, 2016 | 17.75 | 17.92 | 17.71 | 17.91 | 3,150,678 | +0.21(+1.19%) |
Aug 26, 2016 | 17.87 | 18.04 | 17.64 | 17.70 | 1,874,158 | -0.15(-0.86%) |
Aug 25, 2016 | 17.92 | 18.01 | 17.82 | 17.85 | 1,844,346 | -0.07(-0.37%) |
Aug 24, 2016 | 17.91 | 18.06 | 17.86 | 17.92 | 1,897,553 | +0.04(+0.20%) |
Aug 23, 2016 | 17.69 | 17.88 | 17.68 | 17.88 | 2,301,528 | +0.20(+1.16%) |
Aug 22, 2016 | 17.56 | 17.71 | 17.48 | 17.68 | 1,979,315 | +0.13(+0.75%) |
Aug 19, 2016 | 17.41 | 17.67 | 17.36 | 17.55 | 1,970,519 | +0.07(+0.42%) |
Aug 18, 2016 | 17.83 | 17.93 | 17.44 | 17.47 | 2,914,084 | -0.38(-2.13%) |
Aug 17, 2016 | 17.80 | 17.93 | 17.71 | 17.85 | 3,831,606 | +0.06(+0.33%) |
Aug 16, 2016 | 17.68 | 17.99 | 17.44 | 17.79 | 3,558,129 | +0.06(+0.33%) |
Aug 15, 2016 | 17.89 | 17.91 | 17.63 | 17.74 | 2,774,700 | -0.18(-1.02%) |
Aug 12, 2016 | 17.56 | 18.20 | 17.56 | 17.92 | 6,666,882 | +0.38(+2.16%) |
Aug 11, 2016 | 17.48 | 17.75 | 17.44 | 17.54 | 2,700,389 | +0.12(+0.67%) |
Aug 10, 2016 | 17.38 | 17.49 | 17.32 | 17.42 | 1,571,649 | +0.08(+0.46%) |
Aug 09, 2016 | 17.32 | 17.43 | 17.20 | 17.34 | 1,792,578 | +0.02(+0.13%) |
Aug 08, 2016 | 17.44 | 17.50 | 17.28 | 17.32 | 3,040,902 | -0.04(-0.25%) |
Aug 05, 2016 | 17.43 | 17.60 | 17.33 | 17.36 | 2,472,111 | -0.04(-0.21%) |
Aug 04, 2016 | 17.17 | 17.48 | 17.17 | 17.40 | 1,685,220 | +0.20(+1.15%) |
Aug 03, 2016 | 16.96 | 17.20 | 16.89 | 17.20 | 2,254,819 | +0.15(+0.86%) |
Aug 02, 2016 | 17.36 | 17.38 | 17.01 | 17.06 | 2,717,457 | -0.39(-2.26%) |
Aug 01, 2016 | 17.33 | 17.52 | 17.17 | 17.45 | 2,537,469 | +0.09(+0.55%) |
Jul 29, 2016 | 17.48 | 17.49 | 17.32 | 17.36 | 2,055,383 | -0.19(-1.08%) |
Jul 28, 2016 | 17.56 | 17.62 | 17.39 | 17.55 | 2,411,217 | -0.05(-0.29%) |
Jul 27, 2016 | 17.58 | 17.68 | 17.49 | 17.60 | 1,856,795 | +0.03(+0.17%) |
Jul 26, 2016 | 17.41 | 17.60 | 17.41 | 17.57 | 2,614,472 | +0.12(+0.71%) |
Jul 25, 2016 | 17.44 | 17.46 | 17.30 | 17.44 | 2,426,602 | +0.00(+0.00%) |
Jul 22, 2016 | 17.28 | 17.48 | 17.27 | 17.44 | 1,598,272 | +0.08(+0.46%) |
Jul 21, 2016 | 17.57 | 17.59 | 17.33 | 17.36 | 2,423,854 | -0.17(-0.96%) |
Jul 20, 2016 | 17.49 | 17.59 | 17.42 | 17.53 | 2,777,676 | +0.13(+0.75%) |
Jul 19, 2016 | 17.34 | 17.41 | 17.30 | 17.40 | 2,392,717 | -0.04(-0.25%) |
Jul 18, 2016 | 17.68 | 17.73 | 17.41 | 17.44 | 2,475,491 | -0.26(-1.48%) |
Jul 15, 2016 | 17.46 | 17.90 | 17.40 | 17.71 | 7,427,957 | +0.34(+1.97%) |
Jul 14, 2016 | 17.39 | 17.50 | 17.24 | 17.36 | 3,786,117 | +0.11(+0.63%) |
Jul 13, 2016 | 17.25 | 17.35 | 17.22 | 17.25 | 5,186,315 | +0.03(+0.17%) |
Jul 12, 2016 | 17.29 | 17.39 | 17.20 | 17.22 | 4,391,795 | +0.04(+0.21%) |
Jul 11, 2016 | 17.25 | 17.32 | 17.12 | 17.19 | 4,922,750 | -0.02(-0.13%) |
Jul 08, 2016 | 17.23 | 17.14 | 17.16 | 17.21 | 3,773,966 | +0.07(+0.38%) |
Jul 07, 2016 | 17.07 | 17.23 | 16.98 | 17.14 | 4,130,921 | +0.08(+0.47%) |
Jul 06, 2016 | 16.78 | 17.07 | 16.66 | 17.06 | 3,968,423 | +0.22(+1.30%) |
Jul 05, 2016 | 16.99 | 16.99 | 16.73 | 16.85 | 3,454,677 | -0.21(-1.24%) |
Jul 01, 2016 | 16.78 | 17.06 | 17.06 | 17.06 | 5,238,544 | +0.28(+1.65%) |
Jun 30, 2016 | 16.70 | 16.78 | 16.44 | 16.78 | 4,813,529 | +0.17(+1.01%) |
Jun 29, 2016 | 16.52 | 16.67 | 16.45 | 16.61 | 3,860,721 | +0.33(+2.02%) |
Jun 28, 2016 | 16.06 | 16.28 | 16.04 | 16.28 | 5,682,639 | +0.43(+2.71%) |
Jun 27, 2016 | 16.05 | 16.06 | 15.80 | 15.85 | 5,800,888 | -0.36(-2.25%) |
Jun 24, 2016 | 16.09 | 16.41 | 16.09 | 16.22 | 9,397,572 | -0.45(-2.71%) |
Jun 23, 2016 | 16.60 | 16.74 | 16.56 | 16.67 | 4,532,957 | +0.18(+1.11%) |
Jun 22, 2016 | 16.54 | 16.67 | 16.48 | 16.49 | 5,325,377 | +0.01(+0.04%) |
Jun 21, 2016 | 16.65 | 16.65 | 16.37 | 16.48 | 5,909,389 | -0.12(-0.75%) |
Jun 20, 2016 | 17.14 | 17.17 | 16.59 | 16.60 | 6,706,440 | -0.34(-1.98%) |
Jun 17, 2016 | 17.03 | 17.19 | 16.80 | 16.94 | 8,067,958 | -0.18(-1.02%) |
Jun 16, 2016 | 17.05 | 17.18 | 16.81 | 17.12 | 4,383,870 | +0.00(+0.00%) |
Jun 15, 2016 | 17.18 | 17.39 | 17.09 | 17.12 | 6,997,454 | -0.08(-0.46%) |
Jun 14, 2016 | 17.10 | 17.45 | 17.05 | 17.19 | 8,534,514 | +0.03(+0.17%) |
Jun 13, 2016 | 17.46 | 17.52 | 17.12 | 17.17 | 9,195,820 | -0.35(-1.98%) |
Jun 10, 2016 | 15.73 | 17.60 | 15.30 | 17.51 | 29,700,080 | +1.94(+12.49%) |
Jun 09, 2016 | 15.19 | 15.65 | 15.11 | 15.57 | 9,822,475 | +0.38(+2.52%) |
Jun 08, 2016 | 15.58 | 15.67 | 15.02 | 15.19 | 10,711,705 | -0.37(-2.37%) |
Jun 07, 2016 | 15.60 | 15.75 | 15.52 | 15.55 | 5,367,016 | -0.05(-0.32%) |
Jun 06, 2016 | 15.76 | 15.84 | 15.60 | 15.60 | 4,576,113 | -0.05(-0.32%) |
Jun 03, 2016 | 15.68 | 15.71 | 15.46 | 15.66 | 3,169,203 | -0.04(-0.28%) |
Jun 02, 2016 | 15.52 | 15.85 | 15.47 | 15.70 | 3,625,294 | +0.10(+0.65%) |