Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 18.37 | 18.37 | 18.35 | 18.37 | 1,306,881 | -0.01(-0.04%) |
Jan 30, 2017 | 18.39 | 18.39 | 18.35 | 18.37 | 898,106 | -0.03(-0.14%) |
Jan 27, 2017 | 18.39 | 18.40 | 18.37 | 18.40 | 1,456,909 | +0.01(+0.07%) |
Jan 26, 2017 | 18.41 | 18.41 | 18.36 | 18.39 | 3,950,890 | +0.00(+0.00%) |
Jan 25, 2017 | 18.35 | 18.39 | 18.35 | 18.39 | 1,803,078 | +0.03(+0.18%) |
Jan 24, 2017 | 18.33 | 18.35 | 18.30 | 18.35 | 1,286,491 | +0.03(+0.18%) |
Jan 23, 2017 | 18.32 | 18.32 | 18.29 | 18.32 | 1,258,967 | +0.01(+0.07%) |
Jan 20, 2017 | 18.30 | 18.31 | 18.29 | 18.31 | 1,201,418 | +0.03(+0.14%) |
Jan 19, 2017 | 18.30 | 18.31 | 18.27 | 18.28 | 1,119,152 | -0.02(-0.11%) |
Jan 18, 2017 | 18.31 | 18.32 | 18.30 | 18.30 | 2,002,665 | -0.01(-0.04%) |
Jan 17, 2017 | 18.32 | 18.33 | 18.30 | 18.31 | 1,513,303 | -0.01(-0.04%) |
Jan 13, 2017 | 18.32 | 18.32 | 18.32 | 0 | -0.01(-0.04%) | |
Jan 12, 2017 | 18.32 | 18.32 | 18.30 | 18.32 | 1,763,753 | +0.01(+0.07%) |
Jan 11, 2017 | 18.32 | 18.32 | 18.30 | 18.31 | 4,097,858 | +0.01(+0.04%) |
Jan 10, 2017 | 18.31 | 18.33 | 18.28 | 18.30 | 1,650,640 | +0.01(+0.04%) |
Jan 09, 2017 | 18.30 | 18.30 | 18.28 | 18.30 | 878,058 | -0.01(-0.04%) |
Jan 06, 2017 | 18.30 | 18.30 | 18.26 | 18.30 | 1,446,123 | +0.01(+0.04%) |
Jan 05, 2017 | 18.31 | 18.32 | 18.28 | 18.30 | 2,761,186 | -0.02(-0.11%) |
Jan 04, 2017 | 18.27 | 18.32 | 18.26 | 18.32 | 1,812,266 | +0.07(+0.36%) |
Jan 03, 2017 | 18.24 | 18.26 | 18.18 | 18.25 | 2,937,451 | +0.07(+0.36%) |
Dec 30, 2016 | 18.18 | 18.18 | 18.18 | 0 | -0.01(-0.04%) | |
Dec 29, 2016 | 18.16 | 18.20 | 18.16 | 18.19 | 950,320 | +0.03(+0.14%) |
Dec 28, 2016 | 18.14 | 18.20 | 18.14 | 18.16 | 1,024,160 | -0.02(-0.09%) |
Dec 27, 2016 | 18.19 | 18.21 | 18.17 | 18.18 | 1,080,082 | -0.01(-0.04%) |
Dec 23, 2016 | 18.19 | 18.19 | 18.19 | 0 | +0.05(+0.29%) | |
Dec 22, 2016 | 18.15 | 18.15 | 18.11 | 18.13 | 2,580,507 | +0.01(+0.04%) |
Dec 21, 2016 | 18.11 | 18.13 | 18.10 | 18.13 | 1,491,378 | +0.02(+0.11%) |
Dec 20, 2016 | 18.10 | 18.11 | 18.06 | 18.11 | 2,609,721 | +0.01(+0.07%) |
Dec 19, 2016 | 18.09 | 18.11 | 18.04 | 18.10 | 1,537,682 | +0.03(+0.18%) |
Dec 16, 2016 | 18.09 | 18.09 | 18.06 | 18.06 | 889,092 | +0.01(+0.04%) |
Dec 15, 2016 | 18.04 | 18.07 | 18.02 | 18.06 | 888,783 | +0.01(+0.07%) |
Dec 14, 2016 | 18.13 | 18.15 | 18.04 | 18.04 | 2,011,888 | -0.09(-0.50%) |
Dec 13, 2016 | 18.11 | 18.15 | 18.11 | 18.13 | 2,066,120 | +0.05(+0.29%) |
Dec 12, 2016 | 18.12 | 18.14 | 18.08 | 18.08 | 1,067,416 | -0.01(-0.07%) |
Dec 09, 2016 | 18.09 | 18.11 | 18.06 | 18.10 | 2,197,647 | +0.04(+0.22%) |
Dec 08, 2016 | 18.04 | 18.07 | 18.04 | 18.06 | 1,020,296 | +0.01(+0.04%) |
Dec 07, 2016 | 18.02 | 18.10 | 18.00 | 18.05 | 5,908,633 | +0.05(+0.25%) |
Dec 06, 2016 | 17.95 | 18.02 | 17.95 | 18.00 | 1,098,086 | +0.07(+0.40%) |
Dec 05, 2016 | 17.93 | 17.94 | 17.90 | 17.93 | 2,427,875 | +0.03(+0.15%) |
Dec 02, 2016 | 17.84 | 17.95 | 17.84 | 17.91 | 11,242,984 | +0.07(+0.37%) |
Dec 01, 2016 | 17.87 | 17.89 | 17.82 | 17.84 | 3,027,387 | -0.04(-0.20%) |
Nov 30, 2016 | 17.87 | 17.89 | 17.83 | 17.88 | 2,279,080 | +0.04(+0.22%) |
Nov 29, 2016 | 17.86 | 17.86 | 17.82 | 17.84 | 1,061,271 | -0.03(-0.18%) |
Nov 28, 2016 | 17.88 | 17.90 | 17.86 | 17.87 | 2,089,934 | -0.02(-0.11%) |
Nov 25, 2016 | 17.87 | 17.90 | 17.87 | 17.89 | 840,998 | +0.03(+0.15%) |
Nov 23, 2016 | 17.86 | 17.86 | 17.86 | 0 | -0.06(-0.33%) | |
Nov 22, 2016 | 17.82 | 17.92 | 17.82 | 17.92 | 6,088,343 | +0.13(+0.73%) |
Nov 21, 2016 | 17.74 | 17.81 | 17.69 | 17.79 | 4,889,587 | +0.08(+0.48%) |
Nov 18, 2016 | 17.71 | 17.74 | 17.68 | 17.71 | 2,836,728 | +0.01(+0.07%) |
Nov 17, 2016 | 17.70 | 17.75 | 17.68 | 17.69 | 2,826,897 | -0.03(-0.15%) |
Nov 16, 2016 | 17.73 | 17.75 | 17.67 | 17.72 | 1,129,131 | -0.05(-0.29%) |
Nov 15, 2016 | 17.66 | 17.77 | 17.66 | 17.77 | 3,006,887 | +0.12(+0.70%) |
Nov 14, 2016 | 17.51 | 17.66 | 17.46 | 17.65 | 7,572,555 | +0.16(+0.89%) |
Nov 11, 2016 | 17.58 | 17.61 | 17.44 | 17.49 | 5,213,439 | -0.12(-0.70%) |
Nov 10, 2016 | 17.73 | 17.77 | 17.62 | 17.62 | 2,110,179 | -0.14(-0.77%) |
Nov 09, 2016 | 17.77 | 17.83 | 17.73 | 17.75 | 1,177,027 | -0.06(-0.33%) |
Nov 08, 2016 | 17.80 | 17.84 | 17.79 | 17.81 | 1,430,044 | -0.05(-0.29%) |
Nov 07, 2016 | 17.77 | 17.86 | 17.77 | 17.86 | 8,924,510 | +0.17(+0.96%) |
Nov 04, 2016 | 17.71 | 17.71 | 17.69 | 17.69 | 5,906,181 | +0.00(+0.00%) |
Nov 03, 2016 | 17.70 | 17.73 | 17.67 | 17.69 | 2,554,375 | +0.01(+0.07%) |
Nov 02, 2016 | 17.74 | 17.75 | 17.67 | 17.68 | 4,415,886 | -0.07(-0.37%) |
Nov 01, 2016 | 17.80 | 17.80 | 17.72 | 17.75 | 5,006,804 | -0.04(-0.23%) |
Oct 31, 2016 | 17.84 | 17.85 | 17.77 | 17.79 | 7,783,323 | -0.05(-0.25%) |
Oct 28, 2016 | 17.87 | 17.88 | 17.83 | 17.83 | 884,117 | -0.04(-0.22%) |
Oct 27, 2016 | 17.95 | 17.95 | 17.86 | 17.87 | 2,886,467 | -0.06(-0.36%) |
Oct 26, 2016 | 17.98 | 17.98 | 17.93 | 17.94 | 972,835 | -0.05(-0.29%) |
Oct 25, 2016 | 18.00 | 18.00 | 17.96 | 17.99 | 650,344 | -0.01(-0.04%) |
Oct 24, 2016 | 18.00 | 18.01 | 17.97 | 18.00 | 2,449,745 | +0.01(+0.07%) |
Oct 21, 2016 | 17.95 | 17.98 | 17.94 | 17.98 | 1,897,249 | +0.01(+0.07%) |
Oct 20, 2016 | 17.98 | 17.98 | 17.94 | 17.97 | 999,362 | +0.00(+0.00%) |
Oct 19, 2016 | 17.94 | 17.98 | 17.91 | 17.97 | 1,257,669 | +0.05(+0.25%) |
Oct 18, 2016 | 17.90 | 17.93 | 17.90 | 17.92 | 1,987,551 | +0.05(+0.29%) |
Oct 17, 2016 | 17.90 | 17.91 | 17.87 | 17.87 | 1,980,292 | -0.02(-0.11%) |
Oct 14, 2016 | 17.89 | 17.91 | 17.88 | 17.89 | 1,161,753 | +0.03(+0.18%) |
Oct 13, 2016 | 17.89 | 17.89 | 17.83 | 17.86 | 3,016,632 | -0.05(-0.25%) |
Oct 12, 2016 | 17.88 | 17.91 | 17.88 | 17.90 | 1,405,593 | +0.01(+0.07%) |
Oct 11, 2016 | 17.93 | 17.96 | 17.87 | 17.89 | 1,474,787 | -0.06(-0.36%) |
Oct 10, 2016 | 17.91 | 17.96 | 17.91 | 17.96 | 1,498,977 | +0.05(+0.25%) |
Oct 07, 2016 | 17.87 | 17.91 | 17.85 | 17.91 | 1,431,163 | +0.04(+0.22%) |
Oct 06, 2016 | 17.87 | 17.88 | 17.85 | 17.87 | 562,675 | +0.01(+0.07%) |
Oct 05, 2016 | 17.85 | 17.87 | 17.81 | 17.86 | 2,229,187 | +0.03(+0.15%) |
Oct 04, 2016 | 17.86 | 17.86 | 17.81 | 17.83 | 1,117,914 | +0.00(+0.00%) |
Oct 03, 2016 | 17.81 | 17.85 | 17.81 | 17.83 | 813,388 | -0.00(-0.01%) |
Sep 30, 2016 | 17.83 | 17.84 | 17.80 | 17.83 | 2,015,777 | +0.05(+0.25%) |
Sep 29, 2016 | 17.83 | 17.83 | 17.75 | 17.79 | 1,944,201 | -0.04(-0.22%) |
Sep 28, 2016 | 17.76 | 17.83 | 17.73 | 17.83 | 965,246 | +0.08(+0.47%) |
Sep 27, 2016 | 17.73 | 17.74 | 17.68 | 17.74 | 1,753,341 | +0.04(+0.22%) |
Sep 26, 2016 | 17.74 | 17.78 | 17.69 | 17.71 | 1,588,130 | -0.04(-0.22%) |
Sep 23, 2016 | 17.77 | 17.80 | 17.74 | 17.74 | 7,253,753 | -0.04(-0.22%) |
Sep 22, 2016 | 17.75 | 17.81 | 17.74 | 17.78 | 5,922,676 | +0.04(+0.22%) |
Sep 21, 2016 | 17.67 | 17.74 | 17.64 | 17.74 | 2,332,803 | +0.10(+0.55%) |
Sep 20, 2016 | 17.64 | 17.65 | 17.63 | 17.65 | 1,575,688 | +0.01(+0.07%) |
Sep 19, 2016 | 17.64 | 17.65 | 17.62 | 17.64 | 1,118,542 | +0.03(+0.15%) |
Sep 16, 2016 | 17.62 | 17.62 | 17.58 | 17.61 | 1,087,559 | -0.02(-0.11%) |
Sep 15, 2016 | 17.56 | 17.64 | 17.56 | 17.63 | 2,895,719 | +0.05(+0.29%) |
Sep 14, 2016 | 17.57 | 17.60 | 17.55 | 17.58 | 2,250,465 | +0.01(+0.07%) |
Sep 13, 2016 | 17.61 | 17.62 | 17.54 | 17.56 | 4,042,769 | -0.05(-0.26%) |
Sep 12, 2016 | 17.58 | 17.63 | 17.55 | 17.61 | 6,675,105 | +0.06(+0.33%) |
Sep 09, 2016 | 17.68 | 17.68 | 17.55 | 17.55 | 2,346,865 | -0.14(-0.76%) |
Sep 08, 2016 | 17.71 | 17.72 | 17.68 | 17.69 | 2,740,928 | -0.04(-0.22%) |
Sep 07, 2016 | 17.73 | 17.73 | 17.69 | 17.73 | 1,948,292 | +0.00(+0.00%) |
Sep 06, 2016 | 17.71 | 17.73 | 17.71 | 17.73 | 1,195,796 | +0.01(+0.07%) |
Sep 02, 2016 | 17.70 | 17.71 | 17.71 | 17.71 | 828,306 | +0.08(+0.44%) |
Sep 01, 2016 | 17.65 | 17.65 | 17.61 | 17.64 | 1,284,279 | +0.01(+0.04%) |
Aug 31, 2016 | 17.66 | 17.67 | 17.62 | 17.63 | 842,759 | -0.05(-0.29%) |
Aug 30, 2016 | 17.69 | 17.69 | 17.66 | 17.68 | 973,451 | +0.00(+0.00%) |
Aug 29, 2016 | 17.63 | 17.69 | 17.63 | 17.68 | 645,174 | +0.05(+0.29%) |
Aug 26, 2016 | 17.63 | 17.67 | 17.59 | 17.63 | 1,031,430 | +0.00(+0.00%) |
Aug 25, 2016 | 17.60 | 17.63 | 17.60 | 17.63 | 512,451 | +0.03(+0.18%) |
Aug 24, 2016 | 17.62 | 17.63 | 17.59 | 17.60 | 2,565,277 | -0.03(-0.15%) |
Aug 23, 2016 | 17.60 | 17.64 | 17.60 | 17.62 | 663,418 | +0.04(+0.25%) |
Aug 22, 2016 | 17.60 | 17.60 | 17.57 | 17.58 | 745,395 | -0.03(-0.15%) |
Aug 19, 2016 | 17.61 | 17.62 | 17.58 | 17.60 | 610,945 | -0.01(-0.07%) |
Aug 18, 2016 | 17.59 | 17.62 | 17.59 | 17.62 | 548,860 | +0.04(+0.22%) |
Aug 17, 2016 | 17.59 | 17.60 | 17.55 | 17.58 | 1,401,994 | +0.01(+0.04%) |
Aug 16, 2016 | 17.58 | 17.59 | 17.56 | 17.57 | 1,943,623 | -0.04(-0.22%) |
Aug 15, 2016 | 17.59 | 17.61 | 17.58 | 17.61 | 2,037,407 | +0.06(+0.33%) |
Aug 12, 2016 | 17.56 | 17.57 | 17.54 | 17.55 | 874,677 | -0.01(-0.07%) |
Aug 11, 2016 | 17.53 | 17.57 | 17.52 | 17.56 | 727,957 | +0.03(+0.18%) |
Aug 10, 2016 | 17.53 | 17.54 | 17.51 | 17.53 | 1,614,762 | +0.00(+0.00%) |
Aug 09, 2016 | 17.49 | 17.54 | 17.49 | 17.53 | 4,748,071 | +0.04(+0.26%) |
Aug 08, 2016 | 17.43 | 17.49 | 17.40 | 17.49 | 4,808,438 | +0.06(+0.33%) |
Aug 05, 2016 | 17.44 | 17.44 | 17.42 | 17.43 | 1,694,214 | +0.03(+0.18%) |
Aug 04, 2016 | 17.35 | 17.40 | 17.34 | 17.40 | 2,041,469 | +0.08(+0.48%) |
Aug 03, 2016 | 17.30 | 17.33 | 17.27 | 17.31 | 5,748,739 | +0.01(+0.07%) |
Aug 02, 2016 | 17.31 | 17.31 | 17.25 | 17.30 | 3,108,406 | +0.02(+0.11%) |
Aug 01, 2016 | 17.31 | 17.31 | 17.28 | 17.28 | 3,133,129 | -0.02(-0.12%) |
Jul 29, 2016 | 17.33 | 17.33 | 17.28 | 17.30 | 7,535,361 | -0.01(-0.07%) |
Jul 28, 2016 | 17.35 | 17.35 | 17.31 | 17.32 | 1,165,095 | -0.05(-0.29%) |
Jul 27, 2016 | 17.33 | 17.37 | 17.29 | 17.37 | 1,478,525 | +0.03(+0.15%) |
Jul 26, 2016 | 17.37 | 17.37 | 17.32 | 17.34 | 1,288,823 | -0.02(-0.11%) |
Jul 25, 2016 | 17.40 | 17.40 | 17.35 | 17.36 | 1,233,537 | -0.04(-0.22%) |
Jul 22, 2016 | 17.37 | 17.40 | 17.35 | 17.40 | 1,470,971 | +0.03(+0.18%) |
Jul 21, 2016 | 17.38 | 17.39 | 17.35 | 17.37 | 643,288 | +0.01(+0.04%) |
Jul 20, 2016 | 17.36 | 17.38 | 17.34 | 17.36 | 1,685,102 | +0.01(+0.07%) |
Jul 19, 2016 | 17.37 | 17.38 | 17.32 | 17.35 | 772,221 | -0.03(-0.18%) |
Jul 18, 2016 | 17.35 | 17.39 | 17.35 | 17.38 | 1,332,504 | +0.04(+0.26%) |
Jul 15, 2016 | 17.39 | 17.39 | 17.33 | 17.33 | 1,531,891 | -0.02(-0.11%) |
Jul 14, 2016 | 17.37 | 17.37 | 17.33 | 17.35 | 636,250 | +0.01(+0.07%) |
Jul 13, 2016 | 17.39 | 17.39 | 17.31 | 17.34 | 3,033,921 | -0.03(-0.18%) |
Jul 12, 2016 | 17.38 | 17.45 | 17.35 | 17.37 | 3,505,896 | +0.01(+0.07%) |
Jul 11, 2016 | 17.34 | 17.39 | 17.34 | 17.36 | 4,459,130 | +0.03(+0.15%) |
Jul 08, 2016 | 17.21 | 17.33 | 17.18 | 17.33 | 3,010,942 | +0.16(+0.93%) |
Jul 07, 2016 | 17.16 | 17.19 | 17.15 | 17.18 | 947,771 | +0.04(+0.22%) |
Jul 06, 2016 | 17.09 | 17.14 | 17.07 | 17.14 | 2,007,339 | +0.03(+0.15%) |
Jul 05, 2016 | 17.14 | 17.14 | 17.09 | 17.11 | 1,719,808 | -0.03(-0.19%) |
Jul 01, 2016 | 17.12 | 17.14 | 17.14 | 17.14 | 2,108,752 | +0.02(+0.11%) |
Jun 30, 2016 | 17.04 | 17.14 | 17.04 | 17.12 | 5,600,104 | +0.08(+0.45%) |
Jun 29, 2016 | 16.97 | 17.06 | 16.91 | 17.05 | 2,170,942 | +0.16(+0.98%) |
Jun 28, 2016 | 16.87 | 16.90 | 16.84 | 16.88 | 4,126,409 | +0.13(+0.76%) |
Jun 27, 2016 | 16.91 | 16.91 | 16.76 | 16.76 | 5,672,572 | -0.17(-1.01%) |
Jun 24, 2016 | 16.84 | 17.02 | 16.83 | 16.93 | 2,791,000 | -0.23(-1.33%) |
Jun 23, 2016 | 17.10 | 17.16 | 17.09 | 17.16 | 7,024,293 | +0.12(+0.71%) |
Jun 22, 2016 | 17.02 | 17.05 | 17.02 | 17.04 | 5,153,821 | -0.01(-0.04%) |
Jun 21, 2016 | 17.00 | 17.04 | 16.98 | 17.04 | 3,275,959 | +0.08(+0.45%) |
Jun 20, 2016 | 17.00 | 17.03 | 16.97 | 16.97 | 1,628,239 | +0.05(+0.30%) |
Jun 17, 2016 | 16.89 | 16.93 | 16.89 | 16.91 | 4,254,936 | +0.02(+0.11%) |
Jun 16, 2016 | 16.88 | 16.91 | 16.84 | 16.90 | 1,004,265 | -0.03(-0.15%) |
Jun 15, 2016 | 16.91 | 16.97 | 16.91 | 16.92 | 2,642,466 | +0.00(+0.00%) |
Jun 14, 2016 | 16.97 | 16.98 | 16.90 | 16.92 | 4,947,668 | -0.03(-0.19%) |
Jun 13, 2016 | 17.00 | 17.02 | 16.95 | 16.95 | 2,446,398 | -0.06(-0.34%) |
Jun 10, 2016 | 17.07 | 17.07 | 16.99 | 17.01 | 2,221,667 | -0.06(-0.33%) |
Jun 09, 2016 | 17.09 | 17.09 | 17.06 | 17.07 | 3,457,435 | -0.03(-0.15%) |
Jun 08, 2016 | 17.08 | 17.10 | 17.07 | 17.09 | 2,395,151 | +0.04(+0.22%) |
Jun 07, 2016 | 17.00 | 17.07 | 17.00 | 17.05 | 1,728,459 | +0.07(+0.41%) |
Jun 06, 2016 | 16.95 | 17.00 | 16.95 | 16.98 | 1,155,825 | +0.04(+0.22%) |
Jun 03, 2016 | 16.91 | 16.95 | 16.89 | 16.95 | 1,318,298 | +0.04(+0.23%) |
Jun 02, 2016 | 16.86 | 16.91 | 16.84 | 16.91 | 834,710 | +0.02(+0.11%) |
Jun 01, 2016 | 16.86 | 16.90 | 16.84 | 16.89 | 1,143,958 | +0.02(+0.12%) |
May 31, 2016 | 16.87 | 16.90 | 16.86 | 16.87 | 2,634,703 | +0.01(+0.04%) |
May 27, 2016 | 16.86 | 16.86 | 16.86 | 16.86 | 6,666,941 | +0.00(+0.00%) |
May 26, 2016 | 16.86 | 16.90 | 16.84 | 16.86 | 2,563,465 | +0.01(+0.08%) |
May 25, 2016 | 16.85 | 16.87 | 16.85 | 16.85 | 5,131,704 | +0.02(+0.11%) |
May 24, 2016 | 16.77 | 16.84 | 16.77 | 16.83 | 1,971,277 | +0.08(+0.45%) |
May 23, 2016 | 16.75 | 16.77 | 16.73 | 16.75 | 981,871 | +0.01(+0.08%) |
May 20, 2016 | 16.72 | 16.76 | 16.72 | 16.74 | 3,860,433 | +0.01(+0.08%) |
May 19, 2016 | 16.70 | 16.74 | 16.68 | 16.73 | 1,083,789 | +0.01(+0.04%) |
May 18, 2016 | 16.74 | 16.77 | 16.72 | 16.72 | 1,001,272 | -0.02(-0.11%) |
May 17, 2016 | 16.66 | 16.75 | 16.66 | 16.74 | 925,253 | +0.00(+0.00%) |
May 16, 2016 | 16.71 | 16.74 | 16.67 | 16.74 | 741,581 | +0.06(+0.34%) |
May 13, 2016 | 16.71 | 16.73 | 16.68 | 16.69 | 1,388,936 | -0.06(-0.34%) |
May 12, 2016 | 16.70 | 16.75 | 16.70 | 16.74 | 562,024 | +0.02(+0.11%) |
May 11, 2016 | 16.71 | 16.77 | 16.63 | 16.72 | 844,532 | +0.01(+0.08%) |
May 10, 2016 | 16.66 | 16.72 | 16.60 | 16.71 | 1,117,845 | +0.07(+0.42%) |
May 09, 2016 | 16.62 | 16.69 | 16.62 | 16.64 | 902,564 | -0.01(-0.08%) |
May 06, 2016 | 16.63 | 16.67 | 16.62 | 16.65 | 893,269 | -0.01(-0.08%) |
May 05, 2016 | 16.71 | 16.71 | 16.65 | 16.67 | 1,013,575 | -0.01(-0.04%) |
May 04, 2016 | 16.70 | 16.70 | 16.64 | 16.67 | 3,446,067 | -0.03(-0.19%) |
May 03, 2016 | 16.68 | 16.72 | 16.68 | 16.70 | 1,381,206 | -0.02(-0.11%) |
May 02, 2016 | 16.74 | 16.75 | 16.71 | 16.72 | 993,420 | +0.01(+0.04%) |
Apr 29, 2016 | 16.71 | 16.73 | 16.67 | 16.72 | 3,169,605 | +0.03(+0.19%) |
Apr 28, 2016 | 16.68 | 16.73 | 16.67 | 16.68 | 3,142,499 | -0.01(-0.07%) |
Apr 27, 2016 | 16.59 | 16.71 | 16.59 | 16.70 | 1,918,037 | +0.07(+0.42%) |
Apr 26, 2016 | 16.63 | 16.63 | 16.60 | 16.63 | 1,103,264 | +0.03(+0.15%) |
Apr 25, 2016 | 16.61 | 16.65 | 16.59 | 16.60 | 895,971 | -0.02(-0.11%) |
Apr 22, 2016 | 16.61 | 16.64 | 16.60 | 16.62 | 632,773 | +0.03(+0.19%) |
Apr 21, 2016 | 16.63 | 16.63 | 16.59 | 16.59 | 1,277,119 | -0.02(-0.11%) |
Apr 20, 2016 | 16.56 | 16.64 | 16.56 | 16.61 | 1,118,467 | +0.05(+0.30%) |
Apr 19, 2016 | 16.53 | 16.57 | 16.49 | 16.56 | 1,198,537 | +0.07(+0.42%) |
Apr 18, 2016 | 16.41 | 16.49 | 16.40 | 16.49 | 2,600,245 | +0.07(+0.42%) |
Apr 15, 2016 | 16.38 | 16.43 | 16.38 | 16.42 | 6,239,182 | +0.03(+0.15%) |
Apr 14, 2016 | 16.41 | 16.42 | 16.37 | 16.40 | 526,213 | +0.01(+0.06%) |
Apr 13, 2016 | 16.31 | 16.40 | 16.30 | 16.39 | 1,112,856 | +0.09(+0.56%) |
Apr 12, 2016 | 16.26 | 16.30 | 16.25 | 16.30 | 1,552,008 | +0.06(+0.35%) |
Apr 11, 2016 | 16.23 | 16.25 | 16.18 | 16.24 | 635,199 | +0.04(+0.27%) |
Apr 08, 2016 | 16.19 | 16.21 | 16.16 | 16.19 | 1,169,689 | +0.06(+0.35%) |
Apr 07, 2016 | 16.16 | 16.16 | 16.11 | 16.14 | 1,173,120 | -0.01(-0.08%) |
Apr 06, 2016 | 16.12 | 16.21 | 16.09 | 16.15 | 1,163,454 | +0.06(+0.39%) |
Apr 05, 2016 | 16.10 | 16.14 | 16.08 | 16.09 | 3,720,071 | -0.06(-0.39%) |
Apr 04, 2016 | 16.20 | 16.21 | 16.13 | 16.15 | 1,285,233 | -0.04(-0.27%) |
Apr 01, 2016 | 16.18 | 16.21 | 16.11 | 16.19 | 1,387,839 | +0.04(+0.26%) |
Mar 31, 2016 | 16.15 | 16.18 | 16.15 | 16.15 | 977,919 | +0.01(+0.08%) |
Mar 30, 2016 | 16.13 | 16.17 | 16.11 | 16.14 | 1,030,130 | +0.01(+0.08%) |
Mar 29, 2016 | 16.10 | 16.13 | 16.03 | 16.13 | 1,510,697 | +0.03(+0.19%) |
Mar 28, 2016 | 16.13 | 16.14 | 16.08 | 16.10 | 998,895 | -0.03(-0.16%) |
Mar 24, 2016 | 16.14 | 16.12 | 16.12 | 16.12 | 1,744,418 | -0.05(-0.31%) |
Mar 23, 2016 | 16.20 | 16.20 | 16.16 | 16.17 | 1,796,602 | +0.00(+0.00%) |
Mar 22, 2016 | 16.22 | 16.22 | 16.17 | 16.17 | 2,367,853 | -0.03(-0.15%) |
Mar 21, 2016 | 16.22 | 16.25 | 16.18 | 16.20 | 2,941,822 | +0.01(+0.04%) |
Mar 18, 2016 | 16.17 | 16.25 | 16.17 | 16.19 | 1,556,742 | +0.03(+0.19%) |
Mar 17, 2016 | 16.13 | 16.18 | 16.11 | 16.16 | 1,941,375 | +0.04(+0.27%) |
Mar 16, 2016 | 16.02 | 16.13 | 15.99 | 16.12 | 6,133,665 | +0.09(+0.55%) |
Mar 15, 2016 | 16.05 | 16.07 | 16.02 | 16.03 | 4,434,301 | -0.09(-0.54%) |
Mar 14, 2016 | 16.14 | 16.14 | 16.07 | 16.12 | 1,685,003 | -0.04(-0.27%) |
Mar 11, 2016 | 16.07 | 16.18 | 16.07 | 16.16 | 2,788,536 | +0.15(+0.94%) |
Mar 10, 2016 | 15.98 | 16.02 | 15.95 | 16.01 | 1,494,611 | +0.04(+0.27%) |
Mar 09, 2016 | 15.95 | 15.97 | 15.92 | 15.97 | 1,007,859 | +0.03(+0.20%) |
Mar 08, 2016 | 15.97 | 15.99 | 15.93 | 15.93 | 2,443,063 | -0.05(-0.31%) |
Mar 07, 2016 | 15.97 | 16.00 | 15.95 | 15.98 | 976,446 | +0.01(+0.08%) |
Mar 04, 2016 | 15.92 | 15.98 | 15.87 | 15.97 | 2,579,006 | +0.07(+0.47%) |
Mar 03, 2016 | 15.86 | 15.91 | 15.81 | 15.90 | 1,243,179 | +0.03(+0.20%) |
Mar 02, 2016 | 15.86 | 15.93 | 15.82 | 15.87 | 1,524,931 | -0.08(-0.47%) |
Mar 01, 2016 | 15.65 | 15.96 | 15.64 | 15.94 | 6,499,472 | +0.19(+1.20%) |
Feb 29, 2016 | 15.61 | 15.77 | 15.61 | 15.75 | 6,866,668 | +0.14(+0.92%) |
Feb 26, 2016 | 15.55 | 15.63 | 15.55 | 15.61 | 2,655,401 | +0.09(+0.56%) |
Feb 25, 2016 | 15.48 | 15.53 | 15.45 | 15.52 | 1,551,279 | +0.06(+0.40%) |
Feb 24, 2016 | 15.35 | 15.46 | 15.35 | 15.46 | 1,261,143 | +0.00(+0.00%) |
Feb 23, 2016 | 15.45 | 15.47 | 15.40 | 15.46 | 2,132,283 | -0.01(-0.08%) |
Feb 22, 2016 | 15.40 | 15.47 | 15.39 | 15.47 | 1,532,308 | +0.12(+0.77%) |
Feb 19, 2016 | 15.33 | 15.36 | 15.30 | 15.35 | 1,430,710 | +0.01(+0.04%) |
Feb 18, 2016 | 15.31 | 15.37 | 15.30 | 15.35 | 1,748,102 | +0.04(+0.24%) |
Feb 17, 2016 | 15.25 | 15.34 | 15.25 | 15.31 | 1,667,420 | +0.07(+0.45%) |
Feb 16, 2016 | 15.23 | 15.29 | 15.16 | 15.24 | 1,844,938 | +0.05(+0.33%) |
Feb 12, 2016 | 15.05 | 15.19 | 15.19 | 15.19 | 1,853,121 | +0.19(+1.24%) |
Feb 11, 2016 | 15.04 | 15.07 | 14.96 | 15.01 | 7,781,971 | -0.12(-0.82%) |
Feb 10, 2016 | 15.19 | 15.23 | 15.12 | 15.13 | 6,335,783 | -0.04(-0.29%) |
Feb 09, 2016 | 15.17 | 15.22 | 15.13 | 15.17 | 3,413,384 | -0.05(-0.33%) |
Feb 08, 2016 | 15.29 | 15.30 | 15.19 | 15.22 | 1,745,122 | -0.16(-1.01%) |
Feb 05, 2016 | 15.43 | 15.44 | 15.36 | 15.38 | 3,040,739 | -0.06(-0.36%) |
Feb 04, 2016 | 15.47 | 15.50 | 15.43 | 15.43 | 1,057,674 | -0.06(-0.36%) |
Feb 03, 2016 | 15.46 | 15.50 | 15.38 | 15.49 | 3,670,798 | +0.07(+0.44%) |
Feb 02, 2016 | 15.46 | 15.47 | 15.41 | 15.42 | 1,981,291 | -0.09(-0.56%) |