Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Feb 01, 2016 | 15.58 | 15.58 | 15.50 | 15.51 | 2,506,224 | -0.08(-0.49%) |
Jan 29, 2016 | 15.57 | 15.59 | 15.54 | 15.58 | 894,339 | +0.06(+0.36%) |
Jan 28, 2016 | 15.54 | 15.55 | 15.49 | 15.53 | 1,423,563 | +0.05(+0.32%) |
Jan 27, 2016 | 15.50 | 15.54 | 15.45 | 15.48 | 1,561,587 | -0.04(-0.28%) |
Jan 26, 2016 | 15.45 | 15.52 | 15.45 | 15.52 | 1,838,367 | +0.07(+0.48%) |
Jan 25, 2016 | 15.49 | 15.53 | 15.44 | 15.45 | 2,887,662 | -0.07(-0.48%) |
Jan 22, 2016 | 15.41 | 15.52 | 15.41 | 15.52 | 2,305,662 | +0.15(+0.97%) |
Jan 21, 2016 | 15.27 | 15.38 | 15.23 | 15.37 | 7,844,177 | +0.08(+0.53%) |
Jan 20, 2016 | 15.37 | 15.44 | 15.18 | 15.29 | 10,830,448 | -0.13(-0.84%) |
Jan 19, 2016 | 15.49 | 15.52 | 15.39 | 15.42 | 5,086,310 | -0.09(-0.60%) |
Jan 15, 2016 | 15.52 | 15.52 | 15.52 | 15.52 | 3,123,755 | -0.13(-0.83%) |
Jan 14, 2016 | 15.63 | 15.68 | 15.59 | 15.65 | 2,577,413 | +0.01(+0.04%) |
Jan 13, 2016 | 15.79 | 15.79 | 15.63 | 15.64 | 2,795,208 | -0.14(-0.86%) |
Jan 12, 2016 | 15.82 | 15.86 | 15.76 | 15.78 | 1,755,603 | -0.01(-0.08%) |
Jan 11, 2016 | 15.87 | 15.88 | 15.79 | 15.79 | 1,955,016 | -0.01(-0.04%) |
Jan 08, 2016 | 15.84 | 15.89 | 15.80 | 15.80 | 1,347,036 | -0.02(-0.16%) |
Jan 07, 2016 | 15.81 | 15.87 | 15.80 | 15.82 | 3,311,525 | -0.07(-0.47%) |
Jan 06, 2016 | 15.81 | 15.89 | 15.81 | 15.89 | 1,728,193 | +0.01(+0.08%) |
Jan 05, 2016 | 15.93 | 15.93 | 15.86 | 15.88 | 1,471,218 | +0.03(+0.20%) |
Jan 04, 2016 | 15.86 | 15.88 | 15.82 | 15.85 | 4,568,570 | -0.07(-0.43%) |
Dec 31, 2015 | 15.92 | 15.92 | 15.92 | 15.92 | 3,372,596 | -0.01(-0.08%) |
Dec 30, 2015 | 15.91 | 15.99 | 15.89 | 15.93 | 3,566,207 | +0.01(+0.04%) |
Dec 29, 2015 | 15.88 | 15.95 | 15.88 | 15.93 | 3,292,026 | +0.07(+0.42%) |
Dec 28, 2015 | 15.88 | 15.88 | 15.84 | 15.86 | 3,254,059 | -0.02(-0.16%) |
Dec 24, 2015 | 15.87 | 15.88 | 15.88 | 15.88 | 1,396,515 | +0.01(+0.08%) |
Dec 23, 2015 | 15.84 | 15.90 | 15.83 | 15.87 | 6,101,644 | +0.04(+0.23%) |
Dec 22, 2015 | 15.75 | 15.84 | 15.75 | 15.83 | 2,302,747 | +0.08(+0.51%) |
Dec 21, 2015 | 15.75 | 15.81 | 15.73 | 15.75 | 4,559,088 | -0.01(-0.04%) |
Dec 18, 2015 | 15.81 | 15.84 | 15.76 | 15.76 | 3,453,957 | -0.05(-0.31%) |
Dec 17, 2015 | 15.90 | 15.92 | 15.81 | 15.81 | 5,856,664 | -0.10(-0.62%) |
Dec 16, 2015 | 15.87 | 15.93 | 15.83 | 15.91 | 5,038,057 | +0.04(+0.27%) |
Dec 15, 2015 | 15.81 | 15.88 | 15.81 | 15.87 | 4,184,567 | +0.10(+0.63%) |
Dec 14, 2015 | 15.76 | 15.82 | 15.66 | 15.77 | 4,949,790 | -0.12(-0.74%) |
Dec 11, 2015 | 15.99 | 15.99 | 15.74 | 15.88 | 11,038,348 | -0.20(-1.23%) |
Dec 10, 2015 | 16.09 | 16.11 | 16.06 | 16.08 | 6,973,584 | -0.01(-0.08%) |
Dec 09, 2015 | 16.04 | 16.12 | 16.03 | 16.09 | 4,609,795 | +0.04(+0.27%) |
Dec 08, 2015 | 16.12 | 16.15 | 16.04 | 16.05 | 9,147,086 | -0.17(-1.06%) |
Dec 07, 2015 | 16.27 | 16.28 | 16.22 | 16.22 | 1,354,031 | -0.07(-0.42%) |
Dec 04, 2015 | 16.30 | 16.32 | 16.27 | 16.29 | 2,743,458 | -0.01(-0.04%) |
Dec 03, 2015 | 16.32 | 16.34 | 16.29 | 16.30 | 1,204,266 | -0.04(-0.26%) |
Dec 02, 2015 | 16.34 | 16.38 | 16.34 | 16.34 | 2,950,021 | -0.02(-0.11%) |
Dec 01, 2015 | 16.30 | 16.36 | 16.30 | 16.36 | 2,140,061 | +0.07(+0.42%) |
Nov 30, 2015 | 16.29 | 16.31 | 16.28 | 16.29 | 1,179,950 | -0.02(-0.15%) |
Nov 27, 2015 | 16.30 | 16.31 | 16.28 | 16.31 | 608,196 | +0.02(+0.11%) |
Nov 25, 2015 | 16.30 | 16.30 | 16.30 | 16.30 | 1,094,773 | -0.01(-0.08%) |
Nov 24, 2015 | 16.27 | 16.31 | 16.26 | 16.31 | 1,862,360 | +0.01(+0.04%) |
Nov 23, 2015 | 16.33 | 16.34 | 16.29 | 16.30 | 1,468,015 | -0.02(-0.15%) |
Nov 20, 2015 | 16.33 | 16.36 | 16.32 | 16.33 | 1,234,933 | -0.01(-0.08%) |
Nov 19, 2015 | 16.44 | 16.44 | 16.33 | 16.34 | 2,291,408 | -0.10(-0.63%) |
Nov 18, 2015 | 16.43 | 16.45 | 16.42 | 16.44 | 1,973,234 | +0.02(+0.11%) |
Nov 17, 2015 | 16.43 | 16.47 | 16.42 | 16.42 | 1,666,977 | -0.01(-0.04%) |
Nov 16, 2015 | 16.39 | 16.44 | 16.39 | 16.43 | 4,376,905 | +0.02(+0.15%) |
Nov 13, 2015 | 16.44 | 16.46 | 16.40 | 16.41 | 2,367,347 | -0.04(-0.26%) |
Nov 12, 2015 | 16.50 | 16.52 | 16.45 | 16.45 | 4,267,535 | -0.08(-0.48%) |
Nov 11, 2015 | 16.41 | 16.57 | 16.41 | 16.53 | 1,464,610 | -0.01(-0.04%) |
Nov 10, 2015 | 16.57 | 16.59 | 16.51 | 16.54 | 6,266,495 | -0.02(-0.15%) |
Nov 09, 2015 | 16.58 | 16.60 | 16.56 | 16.56 | 2,270,911 | -0.04(-0.26%) |
Nov 06, 2015 | 16.65 | 16.65 | 16.58 | 16.60 | 2,861,887 | -0.06(-0.33%) |
Nov 05, 2015 | 16.70 | 16.71 | 16.66 | 16.66 | 2,333,838 | -0.07(-0.40%) |
Nov 04, 2015 | 16.72 | 16.76 | 16.71 | 16.73 | 845,846 | +0.00(+0.00%) |
Nov 03, 2015 | 16.69 | 16.75 | 16.69 | 16.73 | 1,269,264 | +0.02(+0.15%) |
Nov 02, 2015 | 16.68 | 16.71 | 16.67 | 16.70 | 5,093,624 | +0.02(+0.14%) |
Oct 30, 2015 | 16.67 | 16.70 | 16.66 | 16.68 | 6,873,955 | +0.00(+0.00%) |
Oct 29, 2015 | 16.68 | 16.70 | 16.67 | 16.68 | 3,926,922 | -0.01(-0.07%) |
Oct 28, 2015 | 16.68 | 16.72 | 16.66 | 16.69 | 4,156,187 | +0.02(+0.11%) |
Oct 27, 2015 | 16.68 | 16.73 | 16.65 | 16.67 | 1,236,832 | -0.02(-0.15%) |
Oct 26, 2015 | 16.73 | 16.73 | 16.70 | 16.70 | 3,735,932 | -0.02(-0.15%) |
Oct 23, 2015 | 16.72 | 16.74 | 16.69 | 16.72 | 3,969,559 | +0.03(+0.18%) |
Oct 22, 2015 | 16.72 | 16.72 | 16.67 | 16.69 | 4,487,846 | -0.01(-0.07%) |
Oct 21, 2015 | 16.72 | 16.74 | 16.68 | 16.70 | 5,735,320 | -0.01(-0.07%) |
Oct 20, 2015 | 16.67 | 16.71 | 16.66 | 16.71 | 1,819,537 | +0.02(+0.11%) |
Oct 19, 2015 | 16.68 | 16.70 | 16.65 | 16.70 | 2,063,386 | +0.03(+0.18%) |
Oct 16, 2015 | 16.65 | 16.68 | 16.62 | 16.67 | 1,144,790 | +0.04(+0.26%) |
Oct 15, 2015 | 16.57 | 16.63 | 16.57 | 16.62 | 2,585,395 | +0.02(+0.11%) |
Oct 14, 2015 | 16.65 | 16.65 | 16.60 | 16.60 | 1,626,925 | -0.04(-0.22%) |
Oct 13, 2015 | 16.63 | 16.67 | 16.63 | 16.64 | 4,081,430 | -0.04(-0.22%) |
Oct 12, 2015 | 16.71 | 16.71 | 16.66 | 16.68 | 3,169,558 | +0.02(+0.15%) |
Oct 09, 2015 | 16.65 | 16.67 | 16.62 | 16.65 | 2,629,926 | +0.02(+0.11%) |
Oct 08, 2015 | 16.59 | 16.64 | 16.54 | 16.63 | 5,883,961 | +0.03(+0.18%) |
Oct 07, 2015 | 16.54 | 16.61 | 16.47 | 16.60 | 4,095,962 | +0.11(+0.67%) |
Oct 06, 2015 | 16.44 | 16.52 | 16.42 | 16.49 | 4,631,934 | +0.07(+0.45%) |
Oct 05, 2015 | 16.35 | 16.43 | 16.35 | 16.42 | 4,249,572 | +0.12(+0.71%) |
Oct 02, 2015 | 16.29 | 16.32 | 16.25 | 16.30 | 1,672,266 | -0.04(-0.22%) |
Oct 01, 2015 | 16.37 | 16.39 | 16.33 | 16.34 | 2,423,716 | -0.04(-0.23%) |
Sep 30, 2015 | 16.39 | 16.41 | 16.33 | 16.38 | 6,030,392 | +0.01(+0.04%) |
Sep 29, 2015 | 16.35 | 16.39 | 16.34 | 16.37 | 3,239,271 | -0.01(-0.07%) |
Sep 28, 2015 | 16.51 | 16.51 | 16.37 | 16.38 | 3,917,813 | -0.16(-0.99%) |
Sep 25, 2015 | 16.58 | 16.61 | 16.54 | 16.55 | 820,415 | -0.05(-0.29%) |
Sep 24, 2015 | 16.61 | 16.62 | 16.59 | 16.60 | 4,602,695 | -0.04(-0.22%) |
Sep 23, 2015 | 16.67 | 16.70 | 16.62 | 16.63 | 3,290,730 | -0.03(-0.18%) |
Sep 22, 2015 | 16.70 | 16.74 | 16.66 | 16.66 | 1,209,950 | -0.07(-0.44%) |
Sep 21, 2015 | 16.77 | 16.77 | 16.73 | 16.74 | 1,826,260 | -0.01(-0.07%) |
Sep 18, 2015 | 16.78 | 16.79 | 16.74 | 16.75 | 4,561,286 | -0.07(-0.40%) |
Sep 17, 2015 | 16.77 | 16.83 | 16.77 | 16.82 | 1,981,129 | +0.02(+0.11%) |
Sep 16, 2015 | 16.85 | 16.85 | 16.78 | 16.80 | 3,762,223 | -0.04(-0.25%) |
Sep 15, 2015 | 16.84 | 16.86 | 16.83 | 16.84 | 5,274,644 | -0.02(-0.11%) |
Sep 14, 2015 | 16.87 | 16.87 | 16.82 | 16.86 | 1,786,038 | +0.00(+0.00%) |
Sep 11, 2015 | 16.87 | 16.90 | 16.83 | 16.86 | 2,350,370 | +0.01(+0.04%) |
Sep 10, 2015 | 16.84 | 16.88 | 16.82 | 16.85 | 2,327,050 | +0.02(+0.11%) |
Sep 09, 2015 | 16.83 | 16.87 | 16.83 | 16.83 | 1,919,304 | +0.01(+0.04%) |
Sep 08, 2015 | 16.81 | 16.87 | 16.81 | 16.83 | 1,672,010 | +0.05(+0.33%) |
Sep 04, 2015 | 16.79 | 16.77 | 16.77 | 16.77 | 5,851,406 | -0.02(-0.14%) |
Sep 03, 2015 | 16.79 | 16.82 | 16.78 | 16.80 | 3,565,400 | -0.01(-0.04%) |
Sep 02, 2015 | 16.78 | 16.82 | 16.77 | 16.80 | 1,420,524 | +0.04(+0.22%) |
Sep 01, 2015 | 16.75 | 16.77 | 16.74 | 16.77 | 3,492,102 | -0.02(-0.14%) |
Aug 31, 2015 | 16.79 | 16.80 | 16.74 | 16.79 | 2,024,460 | +0.00(+0.00%) |
Aug 28, 2015 | 16.79 | 16.80 | 16.76 | 16.79 | 2,728,526 | +0.01(+0.07%) |
Aug 27, 2015 | 16.75 | 16.79 | 16.73 | 16.78 | 5,325,078 | +0.06(+0.36%) |
Aug 26, 2015 | 16.68 | 16.74 | 16.66 | 16.72 | 2,201,429 | +0.08(+0.51%) |
Aug 25, 2015 | 16.64 | 16.70 | 16.63 | 16.63 | 4,839,336 | +0.04(+0.26%) |
Aug 24, 2015 | 16.45 | 16.64 | 16.45 | 16.59 | 3,394,000 | -0.13(-0.80%) |
Aug 21, 2015 | 16.73 | 16.77 | 16.72 | 16.73 | 2,279,629 | -0.03(-0.18%) |
Aug 20, 2015 | 16.79 | 16.85 | 16.76 | 16.76 | 2,219,202 | -0.07(-0.43%) |
Aug 19, 2015 | 16.83 | 16.85 | 16.80 | 16.83 | 3,396,951 | -0.05(-0.27%) |
Aug 18, 2015 | 16.87 | 16.89 | 16.85 | 16.87 | 2,735,873 | -0.00(-0.02%) |
Aug 17, 2015 | 16.84 | 16.88 | 16.84 | 16.88 | 1,576,530 | +0.01(+0.07%) |
Aug 14, 2015 | 16.86 | 16.87 | 16.85 | 16.86 | 928,522 | +0.02(+0.11%) |
Aug 13, 2015 | 16.85 | 16.89 | 16.85 | 16.85 | 1,660,173 | -0.02(-0.14%) |
Aug 12, 2015 | 16.86 | 16.89 | 16.81 | 16.87 | 2,624,167 | -0.04(-0.22%) |
Aug 11, 2015 | 16.93 | 16.93 | 16.89 | 16.91 | 4,079,932 | -0.05(-0.29%) |
Aug 10, 2015 | 16.97 | 16.97 | 16.95 | 16.96 | 2,290,052 | -0.01(-0.07%) |
Aug 07, 2015 | 16.97 | 17.00 | 16.96 | 16.97 | 3,168,121 | -0.05(-0.32%) |
Aug 06, 2015 | 17.05 | 17.06 | 17.01 | 17.02 | 2,982,956 | -0.05(-0.28%) |
Aug 05, 2015 | 17.07 | 17.10 | 17.06 | 17.07 | 3,426,572 | +0.00(+0.00%) |
Aug 04, 2015 | 17.09 | 17.09 | 17.06 | 17.07 | 1,275,193 | -0.01(-0.07%) |
Aug 03, 2015 | 17.10 | 17.13 | 17.08 | 17.08 | 2,495,548 | -0.04(-0.21%) |
Jul 31, 2015 | 17.15 | 17.15 | 17.11 | 17.12 | 4,194,983 | -0.01(-0.07%) |
Jul 30, 2015 | 17.11 | 17.13 | 17.07 | 17.13 | 1,994,564 | +0.04(+0.21%) |
Jul 29, 2015 | 17.05 | 17.11 | 17.02 | 17.09 | 3,961,301 | +0.06(+0.35%) |
Jul 28, 2015 | 17.03 | 17.05 | 16.99 | 17.03 | 6,214,300 | +0.04(+0.21%) |
Jul 27, 2015 | 17.05 | 17.05 | 16.99 | 17.00 | 4,372,106 | -0.07(-0.39%) |
Jul 24, 2015 | 17.08 | 17.11 | 17.05 | 17.06 | 6,720,860 | -0.04(-0.25%) |
Jul 23, 2015 | 17.11 | 17.11 | 17.08 | 17.11 | 1,711,076 | -0.01(-0.04%) |
Jul 22, 2015 | 17.16 | 17.17 | 17.11 | 17.11 | 3,497,957 | -0.09(-0.53%) |
Jul 21, 2015 | 17.22 | 17.23 | 17.18 | 17.20 | 2,782,035 | -0.02(-0.14%) |
Jul 20, 2015 | 17.23 | 17.25 | 17.21 | 17.23 | 1,423,329 | -0.02(-0.10%) |
Jul 17, 2015 | 17.30 | 17.31 | 17.24 | 17.25 | 3,196,945 | -0.07(-0.42%) |
Jul 16, 2015 | 17.32 | 17.32 | 17.29 | 17.32 | 1,532,082 | +0.01(+0.07%) |
Jul 15, 2015 | 17.29 | 17.31 | 17.29 | 17.31 | 2,452,686 | +0.00(+0.00%) |
Jul 14, 2015 | 17.29 | 17.31 | 17.28 | 17.31 | 2,214,158 | +0.01(+0.07%) |
Jul 13, 2015 | 17.31 | 17.32 | 17.29 | 17.29 | 1,631,981 | +0.00(+0.00%) |
Jul 10, 2015 | 17.29 | 17.31 | 17.23 | 17.29 | 4,755,117 | +0.04(+0.21%) |
Jul 09, 2015 | 17.26 | 17.27 | 17.24 | 17.26 | 1,269,619 | +0.02(+0.14%) |
Jul 08, 2015 | 17.28 | 17.28 | 17.23 | 17.23 | 1,758,167 | -0.07(-0.42%) |
Jul 07, 2015 | 17.31 | 17.35 | 17.28 | 17.31 | 7,061,972 | -0.03(-0.17%) |
Jul 06, 2015 | 17.35 | 17.38 | 17.31 | 17.34 | 5,262,738 | -0.03(-0.17%) |
Jul 02, 2015 | 17.36 | 17.37 | 17.37 | 17.37 | 1,012,044 | +0.01(+0.03%) |
Jul 01, 2015 | 17.37 | 17.37 | 17.34 | 17.36 | 3,526,418 | +0.02(+0.13%) |
Jun 30, 2015 | 17.33 | 17.34 | 17.29 | 17.34 | 3,875,189 | +0.05(+0.31%) |
Jun 29, 2015 | 17.34 | 17.38 | 17.28 | 17.28 | 4,914,562 | -0.11(-0.62%) |
Jun 26, 2015 | 17.41 | 17.41 | 17.38 | 17.39 | 2,477,851 | -0.01(-0.07%) |
Jun 25, 2015 | 17.41 | 17.42 | 17.39 | 17.40 | 948,402 | -0.01(-0.07%) |
Jun 24, 2015 | 17.42 | 17.45 | 17.40 | 17.42 | 2,540,570 | -0.02(-0.10%) |
Jun 23, 2015 | 17.42 | 17.45 | 17.42 | 17.43 | 3,365,521 | +0.01(+0.03%) |
Jun 22, 2015 | 17.44 | 17.45 | 17.42 | 17.43 | 2,676,891 | +0.02(+0.10%) |
Jun 19, 2015 | 17.39 | 17.42 | 17.39 | 17.41 | 3,352,409 | +0.00(+0.00%) |
Jun 18, 2015 | 17.39 | 17.41 | 17.39 | 17.41 | 1,369,171 | +0.01(+0.07%) |
Jun 17, 2015 | 17.39 | 17.40 | 17.33 | 17.40 | 4,382,736 | +0.02(+0.14%) |
Jun 16, 2015 | 17.34 | 17.38 | 17.33 | 17.37 | 2,284,972 | +0.02(+0.14%) |
Jun 15, 2015 | 17.40 | 17.40 | 17.35 | 17.35 | 6,214,820 | -0.05(-0.28%) |
Jun 12, 2015 | 17.40 | 17.43 | 17.39 | 17.40 | 2,507,565 | -0.03(-0.17%) |
Jun 11, 2015 | 17.42 | 17.43 | 17.40 | 17.43 | 4,783,069 | +0.01(+0.07%) |
Jun 10, 2015 | 17.39 | 17.42 | 17.39 | 17.42 | 1,332,843 | +0.01(+0.07%) |
Jun 09, 2015 | 17.44 | 17.44 | 17.40 | 17.40 | 953,090 | -0.02(-0.14%) |
Jun 08, 2015 | 17.43 | 17.43 | 17.40 | 17.43 | 2,046,875 | +0.01(+0.07%) |
Jun 05, 2015 | 17.45 | 17.46 | 17.40 | 17.42 | 4,781,740 | -0.03(-0.17%) |
Jun 04, 2015 | 17.48 | 17.48 | 17.44 | 17.45 | 2,213,729 | -0.01(-0.07%) |
Jun 03, 2015 | 17.52 | 17.54 | 17.46 | 17.46 | 4,542,346 | -0.04(-0.21%) |
Jun 02, 2015 | 17.49 | 17.52 | 17.49 | 17.49 | 1,443,042 | -0.02(-0.10%) |