Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 15.61 | 15.77 | 15.61 | 15.75 | 6,866,579 | +0.14(+0.92%) |
Feb 26, 2016 | 15.55 | 15.63 | 15.55 | 15.61 | 2,655,367 | +0.09(+0.56%) |
Feb 25, 2016 | 15.48 | 15.53 | 15.45 | 15.52 | 1,551,259 | +0.06(+0.40%) |
Feb 24, 2016 | 15.35 | 15.46 | 15.35 | 15.46 | 1,261,126 | +0.00(+0.00%) |
Feb 23, 2016 | 15.45 | 15.47 | 15.40 | 15.46 | 2,132,256 | -0.01(-0.08%) |
Feb 22, 2016 | 15.40 | 15.47 | 15.39 | 15.47 | 1,532,288 | +0.12(+0.77%) |
Feb 19, 2016 | 15.33 | 15.36 | 15.30 | 15.35 | 1,430,691 | +0.01(+0.04%) |
Feb 18, 2016 | 15.31 | 15.37 | 15.30 | 15.35 | 1,748,080 | +0.04(+0.24%) |
Feb 17, 2016 | 15.25 | 15.34 | 15.25 | 15.31 | 1,667,399 | +0.07(+0.45%) |
Feb 16, 2016 | 15.23 | 15.29 | 15.16 | 15.24 | 1,844,914 | +0.05(+0.33%) |
Feb 12, 2016 | 15.05 | 15.19 | 15.19 | 15.19 | 1,853,097 | +0.19(+1.24%) |
Feb 11, 2016 | 15.04 | 15.07 | 14.96 | 15.01 | 7,781,871 | -0.12(-0.82%) |
Feb 10, 2016 | 15.19 | 15.23 | 15.12 | 15.13 | 6,335,701 | -0.04(-0.29%) |
Feb 09, 2016 | 15.17 | 15.22 | 15.13 | 15.17 | 3,413,341 | -0.05(-0.33%) |
Feb 08, 2016 | 15.29 | 15.30 | 15.19 | 15.22 | 1,745,099 | -0.16(-1.01%) |
Feb 05, 2016 | 15.43 | 15.44 | 15.36 | 15.38 | 3,040,700 | -0.06(-0.36%) |
Feb 04, 2016 | 15.47 | 15.50 | 15.43 | 15.43 | 1,057,660 | -0.06(-0.36%) |
Feb 03, 2016 | 15.46 | 15.50 | 15.38 | 15.49 | 3,670,751 | +0.07(+0.44%) |
Feb 02, 2016 | 15.46 | 15.47 | 15.41 | 15.42 | 1,981,265 | -0.09(-0.56%) |
Feb 01, 2016 | 15.58 | 15.58 | 15.50 | 15.51 | 2,506,192 | -0.08(-0.49%) |
Jan 29, 2016 | 15.57 | 15.59 | 15.54 | 15.58 | 894,327 | +0.06(+0.36%) |
Jan 28, 2016 | 15.54 | 15.55 | 15.49 | 15.53 | 1,423,545 | +0.05(+0.32%) |
Jan 27, 2016 | 15.50 | 15.54 | 15.45 | 15.48 | 1,561,566 | -0.04(-0.28%) |
Jan 26, 2016 | 15.45 | 15.52 | 15.45 | 15.52 | 1,838,344 | +0.07(+0.48%) |
Jan 25, 2016 | 15.49 | 15.53 | 15.44 | 15.45 | 2,887,624 | -0.07(-0.48%) |
Jan 22, 2016 | 15.41 | 15.52 | 15.41 | 15.52 | 2,305,632 | +0.15(+0.97%) |
Jan 21, 2016 | 15.27 | 15.38 | 15.23 | 15.37 | 7,844,075 | +0.08(+0.53%) |
Jan 20, 2016 | 15.37 | 15.44 | 15.18 | 15.29 | 10,830,307 | -0.13(-0.84%) |
Jan 19, 2016 | 15.49 | 15.52 | 15.39 | 15.42 | 5,086,243 | -0.09(-0.60%) |
Jan 15, 2016 | 15.52 | 15.52 | 15.52 | 15.52 | 3,123,714 | -0.13(-0.83%) |
Jan 14, 2016 | 15.63 | 15.68 | 15.59 | 15.65 | 2,577,380 | +0.01(+0.04%) |
Jan 13, 2016 | 15.79 | 15.79 | 15.63 | 15.64 | 2,795,171 | -0.14(-0.86%) |
Jan 12, 2016 | 15.82 | 15.86 | 15.76 | 15.78 | 1,755,580 | -0.01(-0.08%) |
Jan 11, 2016 | 15.87 | 15.88 | 15.79 | 15.79 | 1,954,991 | -0.01(-0.04%) |
Jan 08, 2016 | 15.84 | 15.89 | 15.80 | 15.80 | 1,347,018 | -0.02(-0.16%) |
Jan 07, 2016 | 15.81 | 15.87 | 15.80 | 15.82 | 3,311,482 | -0.07(-0.47%) |
Jan 06, 2016 | 15.81 | 15.89 | 15.81 | 15.89 | 1,728,170 | +0.01(+0.08%) |
Jan 05, 2016 | 15.93 | 15.93 | 15.86 | 15.88 | 1,471,199 | +0.03(+0.20%) |
Jan 04, 2016 | 15.86 | 15.88 | 15.82 | 15.85 | 4,568,511 | -0.07(-0.43%) |
Dec 31, 2015 | 15.92 | 15.92 | 15.92 | 15.92 | 3,372,553 | -0.01(-0.08%) |
Dec 30, 2015 | 15.91 | 15.99 | 15.89 | 15.93 | 3,566,161 | +0.01(+0.04%) |
Dec 29, 2015 | 15.88 | 15.95 | 15.88 | 15.93 | 3,291,984 | +0.07(+0.42%) |
Dec 28, 2015 | 15.88 | 15.88 | 15.84 | 15.86 | 3,254,017 | -0.02(-0.16%) |
Dec 24, 2015 | 15.87 | 15.88 | 15.88 | 15.88 | 1,396,497 | +0.01(+0.08%) |
Dec 23, 2015 | 15.84 | 15.90 | 15.83 | 15.87 | 6,101,565 | +0.04(+0.23%) |
Dec 22, 2015 | 15.75 | 15.84 | 15.75 | 15.83 | 2,302,717 | +0.08(+0.51%) |
Dec 21, 2015 | 15.75 | 15.81 | 15.73 | 15.75 | 4,559,029 | -0.01(-0.04%) |
Dec 18, 2015 | 15.81 | 15.84 | 15.76 | 15.76 | 3,453,912 | -0.05(-0.31%) |
Dec 17, 2015 | 15.90 | 15.92 | 15.81 | 15.81 | 5,856,588 | -0.10(-0.62%) |
Dec 16, 2015 | 15.87 | 15.93 | 15.83 | 15.91 | 5,037,992 | +0.04(+0.27%) |
Dec 15, 2015 | 15.81 | 15.88 | 15.81 | 15.87 | 4,184,513 | +0.10(+0.63%) |
Dec 14, 2015 | 15.76 | 15.82 | 15.66 | 15.77 | 4,949,726 | -0.12(-0.74%) |
Dec 11, 2015 | 15.99 | 15.99 | 15.74 | 15.88 | 11,038,205 | -0.20(-1.23%) |
Dec 10, 2015 | 16.09 | 16.11 | 16.06 | 16.08 | 6,973,494 | -0.01(-0.08%) |
Dec 09, 2015 | 16.04 | 16.12 | 16.03 | 16.09 | 4,609,735 | +0.04(+0.27%) |
Dec 08, 2015 | 16.12 | 16.15 | 16.04 | 16.05 | 9,146,967 | -0.17(-1.06%) |
Dec 07, 2015 | 16.27 | 16.28 | 16.22 | 16.22 | 1,354,013 | -0.07(-0.42%) |
Dec 04, 2015 | 16.30 | 16.32 | 16.27 | 16.29 | 2,743,422 | -0.01(-0.04%) |
Dec 03, 2015 | 16.32 | 16.34 | 16.29 | 16.30 | 1,204,250 | -0.04(-0.26%) |
Dec 02, 2015 | 16.34 | 16.38 | 16.34 | 16.34 | 2,949,982 | -0.02(-0.11%) |
Dec 01, 2015 | 16.30 | 16.36 | 16.30 | 16.36 | 2,140,033 | +0.07(+0.42%) |
Nov 30, 2015 | 16.29 | 16.31 | 16.28 | 16.29 | 1,179,935 | -0.02(-0.15%) |
Nov 27, 2015 | 16.30 | 16.31 | 16.28 | 16.31 | 608,189 | +0.02(+0.11%) |
Nov 25, 2015 | 16.30 | 16.30 | 16.30 | 16.30 | 1,094,759 | -0.01(-0.08%) |
Nov 24, 2015 | 16.27 | 16.31 | 16.26 | 16.31 | 1,862,336 | +0.01(+0.04%) |
Nov 23, 2015 | 16.33 | 16.34 | 16.29 | 16.30 | 1,467,996 | -0.02(-0.15%) |
Nov 20, 2015 | 16.33 | 16.36 | 16.32 | 16.33 | 1,234,917 | -0.01(-0.08%) |
Nov 19, 2015 | 16.44 | 16.44 | 16.33 | 16.34 | 2,291,379 | -0.10(-0.63%) |
Nov 18, 2015 | 16.43 | 16.45 | 16.43 | 16.44 | 1,973,209 | +0.02(+0.11%) |
Nov 17, 2015 | 16.43 | 16.47 | 16.42 | 16.43 | 1,666,955 | -0.01(-0.04%) |
Nov 16, 2015 | 16.39 | 16.44 | 16.39 | 16.43 | 4,376,848 | +0.02(+0.15%) |
Nov 13, 2015 | 16.44 | 16.46 | 16.40 | 16.41 | 2,367,316 | -0.04(-0.26%) |
Nov 12, 2015 | 16.50 | 16.52 | 16.45 | 16.45 | 4,267,480 | -0.08(-0.48%) |
Nov 11, 2015 | 16.41 | 16.57 | 16.41 | 16.53 | 1,464,592 | -0.01(-0.04%) |
Nov 10, 2015 | 16.57 | 16.59 | 16.51 | 16.54 | 6,266,415 | -0.02(-0.15%) |
Nov 09, 2015 | 16.58 | 16.60 | 16.56 | 16.56 | 2,270,882 | -0.04(-0.26%) |
Nov 06, 2015 | 16.65 | 16.65 | 16.58 | 16.60 | 2,861,850 | -0.06(-0.33%) |
Nov 05, 2015 | 16.70 | 16.71 | 16.66 | 16.66 | 2,333,808 | -0.07(-0.40%) |
Nov 04, 2015 | 16.72 | 16.76 | 16.71 | 16.73 | 845,835 | +0.00(+0.00%) |
Nov 03, 2015 | 16.69 | 16.75 | 16.69 | 16.73 | 1,269,248 | +0.02(+0.15%) |
Nov 02, 2015 | 16.68 | 16.71 | 16.67 | 16.70 | 5,093,558 | +0.02(+0.14%) |
Oct 30, 2015 | 16.67 | 16.70 | 16.66 | 16.68 | 6,873,867 | +0.00(+0.00%) |
Oct 29, 2015 | 16.68 | 16.70 | 16.67 | 16.68 | 3,926,872 | -0.01(-0.07%) |
Oct 28, 2015 | 16.68 | 16.72 | 16.66 | 16.69 | 4,156,133 | +0.02(+0.11%) |
Oct 27, 2015 | 16.68 | 16.73 | 16.65 | 16.67 | 1,236,816 | -0.02(-0.15%) |
Oct 26, 2015 | 16.73 | 16.73 | 16.70 | 16.70 | 3,735,885 | -0.02(-0.15%) |
Oct 23, 2015 | 16.72 | 16.75 | 16.69 | 16.72 | 3,969,508 | +0.03(+0.18%) |
Oct 22, 2015 | 16.72 | 16.72 | 16.67 | 16.69 | 4,487,788 | -0.01(-0.07%) |
Oct 21, 2015 | 16.72 | 16.74 | 16.68 | 16.70 | 5,735,247 | -0.01(-0.07%) |
Oct 20, 2015 | 16.67 | 16.71 | 16.66 | 16.71 | 1,819,513 | +0.02(+0.11%) |
Oct 19, 2015 | 16.68 | 16.70 | 16.65 | 16.70 | 2,063,360 | +0.03(+0.18%) |
Oct 16, 2015 | 16.65 | 16.68 | 16.62 | 16.67 | 1,144,775 | +0.04(+0.26%) |
Oct 15, 2015 | 16.57 | 16.64 | 16.57 | 16.62 | 2,585,362 | +0.02(+0.11%) |
Oct 14, 2015 | 16.65 | 16.65 | 16.60 | 16.60 | 1,626,904 | -0.04(-0.22%) |
Oct 13, 2015 | 16.63 | 16.67 | 16.63 | 16.64 | 4,081,378 | -0.04(-0.22%) |
Oct 12, 2015 | 16.71 | 16.71 | 16.66 | 16.68 | 3,169,517 | +0.02(+0.15%) |
Oct 09, 2015 | 16.65 | 16.67 | 16.62 | 16.65 | 2,629,892 | +0.02(+0.11%) |
Oct 08, 2015 | 16.59 | 16.64 | 16.54 | 16.64 | 5,883,886 | +0.03(+0.18%) |
Oct 07, 2015 | 16.54 | 16.61 | 16.47 | 16.60 | 4,095,910 | +0.11(+0.67%) |
Oct 06, 2015 | 16.44 | 16.52 | 16.42 | 16.49 | 4,631,875 | +0.07(+0.45%) |
Oct 05, 2015 | 16.35 | 16.43 | 16.35 | 16.42 | 4,249,517 | +0.12(+0.71%) |
Oct 02, 2015 | 16.29 | 16.32 | 16.25 | 16.31 | 1,672,244 | -0.04(-0.22%) |
Oct 01, 2015 | 16.37 | 16.39 | 16.33 | 16.34 | 2,423,685 | -0.04(-0.23%) |
Sep 30, 2015 | 16.39 | 16.41 | 16.33 | 16.38 | 6,030,316 | +0.01(+0.04%) |
Sep 29, 2015 | 16.35 | 16.39 | 16.34 | 16.37 | 3,239,229 | -0.01(-0.07%) |
Sep 28, 2015 | 16.51 | 16.51 | 16.37 | 16.39 | 3,917,763 | -0.16(-0.99%) |
Sep 25, 2015 | 16.58 | 16.61 | 16.54 | 16.55 | 820,405 | -0.05(-0.29%) |
Sep 24, 2015 | 16.61 | 16.62 | 16.59 | 16.60 | 4,602,637 | -0.04(-0.22%) |
Sep 23, 2015 | 16.67 | 16.70 | 16.62 | 16.63 | 3,290,688 | -0.03(-0.18%) |
Sep 22, 2015 | 16.70 | 16.74 | 16.66 | 16.66 | 1,209,935 | -0.07(-0.44%) |
Sep 21, 2015 | 16.77 | 16.77 | 16.73 | 16.74 | 1,826,237 | -0.01(-0.07%) |
Sep 18, 2015 | 16.78 | 16.79 | 16.74 | 16.75 | 4,561,227 | -0.07(-0.40%) |
Sep 17, 2015 | 16.77 | 16.83 | 16.77 | 16.82 | 1,981,103 | +0.02(+0.11%) |
Sep 16, 2015 | 16.85 | 16.85 | 16.78 | 16.80 | 3,762,175 | -0.04(-0.25%) |
Sep 15, 2015 | 16.84 | 16.86 | 16.83 | 16.84 | 5,274,577 | -0.02(-0.11%) |
Sep 14, 2015 | 16.87 | 16.87 | 16.82 | 16.86 | 1,786,015 | +0.00(+0.00%) |
Sep 11, 2015 | 16.87 | 16.90 | 16.83 | 16.86 | 2,350,340 | +0.01(+0.04%) |
Sep 10, 2015 | 16.84 | 16.88 | 16.82 | 16.85 | 2,327,020 | +0.02(+0.11%) |
Sep 09, 2015 | 16.83 | 16.87 | 16.83 | 16.84 | 1,919,279 | +0.01(+0.04%) |
Sep 08, 2015 | 16.81 | 16.87 | 16.81 | 16.83 | 1,671,989 | +0.05(+0.33%) |
Sep 04, 2015 | 16.79 | 16.77 | 16.77 | 16.77 | 5,851,331 | -0.02(-0.14%) |
Sep 03, 2015 | 16.79 | 16.82 | 16.78 | 16.80 | 3,565,355 | -0.01(-0.04%) |
Sep 02, 2015 | 16.78 | 16.82 | 16.77 | 16.80 | 1,420,506 | +0.04(+0.22%) |
Sep 01, 2015 | 16.75 | 16.77 | 16.74 | 16.77 | 3,492,058 | -0.02(-0.14%) |
Aug 31, 2015 | 16.79 | 16.80 | 16.74 | 16.79 | 2,024,434 | +0.00(+0.00%) |
Aug 28, 2015 | 16.79 | 16.80 | 16.76 | 16.79 | 2,728,490 | +0.01(+0.07%) |
Aug 27, 2015 | 16.75 | 16.79 | 16.73 | 16.78 | 5,325,009 | +0.06(+0.36%) |
Aug 26, 2015 | 16.68 | 16.74 | 16.66 | 16.72 | 2,201,400 | +0.08(+0.51%) |
Aug 25, 2015 | 16.64 | 16.70 | 16.63 | 16.63 | 4,839,273 | +0.04(+0.26%) |
Aug 24, 2015 | 16.45 | 16.64 | 16.45 | 16.59 | 3,393,956 | -0.13(-0.80%) |
Aug 21, 2015 | 16.73 | 16.77 | 16.72 | 16.73 | 2,279,600 | -0.03(-0.18%) |
Aug 20, 2015 | 16.79 | 16.85 | 16.76 | 16.76 | 2,219,174 | -0.07(-0.43%) |
Aug 19, 2015 | 16.83 | 16.85 | 16.80 | 16.83 | 3,396,907 | -0.05(-0.27%) |
Aug 18, 2015 | 16.87 | 16.89 | 16.85 | 16.87 | 2,735,837 | -0.00(-0.02%) |
Aug 17, 2015 | 16.84 | 16.88 | 16.84 | 16.88 | 1,576,510 | +0.01(+0.07%) |
Aug 14, 2015 | 16.86 | 16.87 | 16.85 | 16.86 | 928,510 | +0.02(+0.11%) |
Aug 13, 2015 | 16.85 | 16.89 | 16.85 | 16.85 | 1,660,151 | -0.02(-0.14%) |
Aug 12, 2015 | 16.86 | 16.89 | 16.81 | 16.87 | 2,624,132 | -0.04(-0.21%) |
Aug 11, 2015 | 16.93 | 16.93 | 16.89 | 16.91 | 4,079,879 | -0.05(-0.29%) |
Aug 10, 2015 | 16.97 | 16.97 | 16.95 | 16.96 | 2,290,022 | -0.01(-0.07%) |
Aug 07, 2015 | 16.97 | 17.00 | 16.96 | 16.97 | 3,168,080 | -0.05(-0.32%) |
Aug 06, 2015 | 17.05 | 17.06 | 17.01 | 17.02 | 2,982,917 | -0.05(-0.28%) |
Aug 05, 2015 | 17.07 | 17.10 | 17.06 | 17.07 | 3,426,528 | +0.00(+0.00%) |
Aug 04, 2015 | 17.09 | 17.09 | 17.06 | 17.07 | 1,275,177 | -0.01(-0.07%) |
Aug 03, 2015 | 17.10 | 17.13 | 17.08 | 17.08 | 2,495,515 | -0.04(-0.21%) |
Jul 31, 2015 | 17.15 | 17.15 | 17.11 | 17.12 | 4,194,928 | -0.01(-0.07%) |
Jul 30, 2015 | 17.11 | 17.13 | 17.07 | 17.13 | 1,994,538 | +0.04(+0.21%) |
Jul 29, 2015 | 17.05 | 17.11 | 17.02 | 17.09 | 3,961,249 | +0.06(+0.35%) |
Jul 28, 2015 | 17.03 | 17.05 | 16.99 | 17.03 | 6,214,217 | +0.04(+0.21%) |
Jul 27, 2015 | 17.05 | 17.05 | 16.99 | 17.00 | 4,372,048 | -0.07(-0.39%) |
Jul 24, 2015 | 17.08 | 17.11 | 17.05 | 17.06 | 6,720,771 | -0.04(-0.25%) |
Jul 23, 2015 | 17.11 | 17.11 | 17.08 | 17.11 | 1,711,053 | -0.01(-0.04%) |
Jul 22, 2015 | 17.16 | 17.17 | 17.11 | 17.11 | 3,497,911 | -0.09(-0.53%) |
Jul 21, 2015 | 17.22 | 17.23 | 17.18 | 17.20 | 2,781,998 | -0.02(-0.14%) |
Jul 20, 2015 | 17.23 | 17.25 | 17.22 | 17.23 | 1,423,310 | -0.02(-0.10%) |
Jul 17, 2015 | 17.30 | 17.31 | 17.24 | 17.25 | 3,196,903 | -0.07(-0.42%) |
Jul 16, 2015 | 17.32 | 17.32 | 17.29 | 17.32 | 1,532,062 | +0.01(+0.07%) |
Jul 15, 2015 | 17.29 | 17.31 | 17.29 | 17.31 | 2,452,653 | +0.00(+0.00%) |
Jul 14, 2015 | 17.29 | 17.31 | 17.28 | 17.31 | 2,214,129 | +0.01(+0.07%) |
Jul 13, 2015 | 17.31 | 17.32 | 17.29 | 17.29 | 1,631,960 | +0.00(+0.00%) |
Jul 10, 2015 | 17.29 | 17.31 | 17.23 | 17.29 | 4,755,054 | +0.04(+0.21%) |
Jul 09, 2015 | 17.26 | 17.27 | 17.24 | 17.26 | 1,269,602 | +0.02(+0.14%) |
Jul 08, 2015 | 17.28 | 17.28 | 17.23 | 17.23 | 1,758,143 | -0.07(-0.42%) |
Jul 07, 2015 | 17.31 | 17.35 | 17.28 | 17.31 | 7,061,878 | -0.03(-0.17%) |
Jul 06, 2015 | 17.35 | 17.38 | 17.31 | 17.34 | 5,262,669 | -0.03(-0.17%) |
Jul 02, 2015 | 17.36 | 17.37 | 17.37 | 17.37 | 1,012,031 | +0.01(+0.03%) |
Jul 01, 2015 | 17.37 | 17.37 | 17.34 | 17.36 | 3,526,371 | +0.02(+0.13%) |
Jun 30, 2015 | 17.33 | 17.34 | 17.29 | 17.34 | 3,875,138 | +0.05(+0.31%) |
Jun 29, 2015 | 17.34 | 17.38 | 17.28 | 17.28 | 4,914,498 | -0.11(-0.62%) |
Jun 26, 2015 | 17.41 | 17.41 | 17.38 | 17.39 | 2,477,819 | -0.01(-0.07%) |
Jun 25, 2015 | 17.41 | 17.42 | 17.39 | 17.40 | 948,390 | -0.01(-0.07%) |
Jun 24, 2015 | 17.42 | 17.45 | 17.40 | 17.42 | 2,540,537 | -0.02(-0.10%) |
Jun 23, 2015 | 17.42 | 17.45 | 17.42 | 17.43 | 3,365,477 | +0.01(+0.03%) |
Jun 22, 2015 | 17.44 | 17.45 | 17.42 | 17.43 | 2,676,857 | +0.02(+0.10%) |
Jun 19, 2015 | 17.39 | 17.42 | 17.39 | 17.41 | 3,352,366 | +0.00(+0.00%) |
Jun 18, 2015 | 17.39 | 17.41 | 17.39 | 17.41 | 1,369,153 | +0.01(+0.07%) |
Jun 17, 2015 | 17.39 | 17.40 | 17.33 | 17.40 | 4,382,679 | +0.02(+0.14%) |
Jun 16, 2015 | 17.34 | 17.38 | 17.33 | 17.37 | 2,284,942 | +0.02(+0.14%) |
Jun 15, 2015 | 17.40 | 17.40 | 17.35 | 17.35 | 6,214,739 | -0.05(-0.28%) |
Jun 12, 2015 | 17.40 | 17.43 | 17.39 | 17.40 | 2,507,532 | -0.03(-0.17%) |
Jun 11, 2015 | 17.42 | 17.43 | 17.40 | 17.43 | 4,783,007 | +0.01(+0.07%) |
Jun 10, 2015 | 17.39 | 17.42 | 17.39 | 17.42 | 1,332,825 | +0.01(+0.07%) |
Jun 09, 2015 | 17.44 | 17.44 | 17.40 | 17.40 | 953,077 | -0.02(-0.14%) |
Jun 08, 2015 | 17.43 | 17.43 | 17.40 | 17.43 | 2,046,849 | +0.01(+0.07%) |
Jun 05, 2015 | 17.45 | 17.46 | 17.40 | 17.42 | 4,781,678 | -0.03(-0.17%) |
Jun 04, 2015 | 17.48 | 17.48 | 17.44 | 17.45 | 2,213,700 | -0.01(-0.07%) |
Jun 03, 2015 | 17.52 | 17.54 | 17.46 | 17.46 | 4,542,287 | -0.04(-0.21%) |
Jun 02, 2015 | 17.49 | 17.52 | 17.49 | 17.49 | 1,443,024 | -0.02(-0.10%) |
Jun 01, 2015 | 17.50 | 17.52 | 17.49 | 17.51 | 1,784,091 | -0.05(-0.27%) |
May 29, 2015 | 17.58 | 17.58 | 17.56 | 17.56 | 2,108,081 | -0.02(-0.14%) |
May 28, 2015 | 17.57 | 17.59 | 17.56 | 17.58 | 1,621,088 | +0.01(+0.03%) |
May 27, 2015 | 17.58 | 17.59 | 17.57 | 17.58 | 1,255,300 | +0.00(+0.00%) |
May 26, 2015 | 17.57 | 17.58 | 17.58 | 17.58 | 2,545,986 | +0.00(+0.00%) |
May 22, 2015 | 17.56 | 17.58 | 17.58 | 17.58 | 797,898 | +0.02(+0.10%) |
May 21, 2015 | 17.52 | 17.57 | 17.52 | 17.56 | 1,239,724 | +0.01(+0.07%) |
May 20, 2015 | 17.55 | 17.57 | 17.54 | 17.55 | 2,239,627 | -0.02(-0.10%) |
May 19, 2015 | 17.55 | 17.57 | 17.52 | 17.57 | 969,537 | -0.01(-0.03%) |
May 18, 2015 | 17.58 | 17.59 | 17.55 | 17.57 | 1,918,031 | -0.01(-0.03%) |
May 15, 2015 | 17.57 | 17.58 | 17.55 | 17.58 | 1,063,039 | +0.02(+0.12%) |
May 14, 2015 | 17.55 | 17.57 | 17.53 | 17.56 | 748,378 | +0.03(+0.19%) |
May 13, 2015 | 17.51 | 17.54 | 17.50 | 17.52 | 8,511,584 | +0.02(+0.14%) |
May 12, 2015 | 17.53 | 17.57 | 17.49 | 17.50 | 5,380,487 | -0.04(-0.20%) |
May 11, 2015 | 17.60 | 17.60 | 17.54 | 17.54 | 1,192,440 | -0.04(-0.24%) |
May 08, 2015 | 17.54 | 17.58 | 17.53 | 17.58 | 1,228,792 | +0.07(+0.38%) |
May 07, 2015 | 17.48 | 17.53 | 17.48 | 17.51 | 2,532,781 | +0.00(+0.00%) |
May 06, 2015 | 17.54 | 17.54 | 17.50 | 17.51 | 2,672,336 | -0.01(-0.07%) |
May 05, 2015 | 17.52 | 17.54 | 17.51 | 17.52 | 2,913,438 | -0.01(-0.07%) |
May 04, 2015 | 17.55 | 17.56 | 17.54 | 17.54 | 1,021,293 | -0.01(-0.03%) |
May 01, 2015 | 17.54 | 17.55 | 17.50 | 17.54 | 952,344 | +0.02(+0.12%) |
Apr 30, 2015 | 17.53 | 17.53 | 17.50 | 17.52 | 3,082,012 | -0.01(-0.03%) |
Apr 29, 2015 | 17.53 | 17.54 | 17.50 | 17.53 | 1,593,068 | -0.02(-0.10%) |
Apr 28, 2015 | 17.54 | 17.56 | 17.53 | 17.54 | 1,177,062 | -0.01(-0.07%) |
Apr 27, 2015 | 17.53 | 17.56 | 17.53 | 17.56 | 1,590,819 | +0.02(+0.14%) |
Apr 24, 2015 | 17.53 | 17.53 | 17.50 | 17.53 | 1,164,275 | +0.03(+0.17%) |
Apr 23, 2015 | 17.47 | 17.56 | 17.47 | 17.50 | 2,410,364 | -0.01(-0.07%) |
Apr 22, 2015 | 17.53 | 17.53 | 17.50 | 17.51 | 1,177,214 | +0.01(+0.07%) |
Apr 21, 2015 | 17.50 | 17.51 | 17.49 | 17.50 | 1,303,063 | +0.01(+0.03%) |
Apr 20, 2015 | 17.47 | 17.51 | 17.47 | 17.50 | 1,538,310 | +0.02(+0.14%) |
Apr 17, 2015 | 17.46 | 17.49 | 17.45 | 17.47 | 1,473,844 | -0.01(-0.07%) |
Apr 16, 2015 | 17.49 | 17.50 | 17.47 | 17.48 | 1,268,085 | +0.00(+0.00%) |
Apr 15, 2015 | 17.47 | 17.50 | 17.46 | 17.48 | 1,067,410 | +0.03(+0.17%) |
Apr 14, 2015 | 17.44 | 17.46 | 17.44 | 17.45 | 1,164,116 | +0.00(+0.00%) |
Apr 13, 2015 | 17.45 | 17.48 | 17.41 | 17.45 | 1,266,720 | +0.02(+0.10%) |
Apr 10, 2015 | 17.47 | 17.48 | 17.44 | 17.44 | 1,847,296 | -0.03(-0.17%) |
Apr 09, 2015 | 17.44 | 17.47 | 17.41 | 17.47 | 1,310,340 | +0.02(+0.14%) |
Apr 08, 2015 | 17.45 | 17.46 | 17.42 | 17.44 | 1,504,419 | +0.01(+0.03%) |
Apr 07, 2015 | 17.41 | 17.44 | 17.41 | 17.44 | 2,256,581 | +0.04(+0.24%) |
Apr 06, 2015 | 17.38 | 17.41 | 17.38 | 17.39 | 1,888,024 | +0.02(+0.14%) |
Apr 02, 2015 | 17.36 | 17.37 | 17.37 | 17.37 | 1,977,825 | +0.01(+0.03%) |
Apr 01, 2015 | 17.35 | 17.38 | 17.33 | 17.36 | 1,440,017 | +0.01(+0.04%) |
Mar 31, 2015 | 17.36 | 17.38 | 17.35 | 17.36 | 2,346,416 | -0.02(-0.10%) |
Mar 30, 2015 | 17.39 | 17.41 | 17.36 | 17.38 | 1,473,388 | +0.01(+0.07%) |
Mar 27, 2015 | 17.36 | 17.37 | 17.35 | 17.36 | 2,750,869 | +0.02(+0.14%) |
Mar 26, 2015 | 17.35 | 17.37 | 17.32 | 17.34 | 2,329,546 | +0.01(+0.03%) |
Mar 25, 2015 | 17.37 | 17.38 | 17.33 | 17.33 | 4,636,669 | -0.02(-0.10%) |
Mar 24, 2015 | 17.34 | 17.36 | 17.32 | 17.35 | 3,163,018 | +0.01(+0.07%) |
Mar 23, 2015 | 17.34 | 17.35 | 17.32 | 17.34 | 1,512,951 | +0.02(+0.14%) |
Mar 20, 2015 | 17.31 | 17.33 | 17.30 | 17.32 | 2,871,613 | +0.04(+0.24%) |
Mar 19, 2015 | 17.28 | 17.33 | 17.27 | 17.27 | 3,799,183 | -0.04(-0.21%) |
Mar 18, 2015 | 17.26 | 17.33 | 17.18 | 17.31 | 2,322,490 | +0.05(+0.28%) |
Mar 17, 2015 | 17.32 | 17.33 | 17.26 | 17.26 | 3,639,501 | -0.07(-0.38%) |
Mar 16, 2015 | 17.33 | 17.35 | 17.30 | 17.33 | 30,116,212 | +0.03(+0.17%) |
Mar 13, 2015 | 17.34 | 17.36 | 17.29 | 17.30 | 1,769,682 | -0.05(-0.31%) |
Mar 12, 2015 | 17.36 | 17.38 | 17.33 | 17.35 | 1,309,236 | +0.01(+0.07%) |
Mar 11, 2015 | 17.33 | 17.36 | 17.33 | 17.34 | 1,751,634 | +0.01(+0.07%) |
Mar 10, 2015 | 17.37 | 17.37 | 17.33 | 17.33 | 2,944,079 | -0.05(-0.27%) |
Mar 09, 2015 | 17.43 | 17.43 | 17.38 | 17.38 | 792,495 | -0.04(-0.21%) |
Mar 06, 2015 | 17.42 | 17.44 | 17.38 | 17.41 | 2,141,948 | -0.04(-0.24%) |
Mar 05, 2015 | 17.46 | 17.46 | 17.43 | 17.45 | 2,358,087 | +0.02(+0.10%) |
Mar 04, 2015 | 17.49 | 17.46 | 17.43 | 17.43 | 1,196,787 | -0.02(-0.14%) |
Mar 03, 2015 | 17.47 | 17.49 | 17.45 | 17.46 | 1,307,427 | -0.01(-0.07%) |