Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 17.94 | 17.96 | 17.92 | 17.95 | 2,002,799 | +0.05(+0.25%) |
Sep 29, 2016 | 17.94 | 17.94 | 17.87 | 17.90 | 1,931,684 | -0.04(-0.22%) |
Sep 28, 2016 | 17.87 | 17.94 | 17.84 | 17.94 | 959,031 | +0.08(+0.47%) |
Sep 27, 2016 | 17.84 | 17.86 | 17.79 | 17.86 | 1,742,053 | +0.04(+0.22%) |
Sep 26, 2016 | 17.86 | 17.89 | 17.81 | 17.82 | 1,577,906 | -0.04(-0.22%) |
Sep 23, 2016 | 17.89 | 17.92 | 17.86 | 17.86 | 7,207,052 | -0.04(-0.22%) |
Sep 22, 2016 | 17.87 | 17.92 | 17.85 | 17.90 | 5,884,545 | +0.04(+0.22%) |
Sep 21, 2016 | 17.79 | 17.86 | 17.76 | 17.86 | 2,317,784 | +0.10(+0.55%) |
Sep 20, 2016 | 17.75 | 17.77 | 17.74 | 17.76 | 1,565,543 | +0.01(+0.07%) |
Sep 19, 2016 | 17.75 | 17.76 | 17.73 | 17.75 | 1,111,341 | +0.03(+0.15%) |
Sep 16, 2016 | 17.73 | 17.74 | 17.70 | 17.72 | 1,080,557 | -0.02(-0.11%) |
Sep 15, 2016 | 17.67 | 17.76 | 17.67 | 17.74 | 2,877,076 | +0.05(+0.29%) |
Sep 14, 2016 | 17.68 | 17.72 | 17.67 | 17.69 | 2,235,976 | +0.01(+0.07%) |
Sep 13, 2016 | 17.72 | 17.73 | 17.66 | 17.68 | 4,016,741 | -0.05(-0.26%) |
Sep 12, 2016 | 17.69 | 17.75 | 17.67 | 17.72 | 6,632,129 | +0.06(+0.33%) |
Sep 09, 2016 | 17.79 | 17.79 | 17.67 | 17.67 | 2,331,756 | -0.14(-0.76%) |
Sep 08, 2016 | 17.83 | 17.83 | 17.79 | 17.80 | 2,723,281 | -0.04(-0.22%) |
Sep 07, 2016 | 17.84 | 17.85 | 17.80 | 17.84 | 1,935,749 | +0.00(+0.00%) |
Sep 06, 2016 | 17.83 | 17.85 | 17.82 | 17.84 | 1,188,097 | +0.01(+0.07%) |
Sep 02, 2016 | 17.81 | 17.83 | 17.83 | 17.83 | 822,973 | +0.08(+0.44%) |
Sep 01, 2016 | 17.77 | 17.77 | 17.72 | 17.75 | 1,276,011 | +0.01(+0.04%) |
Aug 31, 2016 | 17.77 | 17.79 | 17.73 | 17.74 | 837,333 | -0.05(-0.29%) |
Aug 30, 2016 | 17.81 | 17.81 | 17.77 | 17.79 | 967,183 | +0.00(+0.00%) |
Aug 29, 2016 | 17.75 | 17.81 | 17.75 | 17.79 | 641,020 | +0.05(+0.29%) |
Aug 26, 2016 | 17.75 | 17.78 | 17.70 | 17.74 | 1,024,789 | +0.00(+0.00%) |
Aug 25, 2016 | 17.72 | 17.75 | 17.71 | 17.74 | 509,152 | +0.03(+0.18%) |
Aug 24, 2016 | 17.74 | 17.74 | 17.70 | 17.71 | 2,548,761 | -0.03(-0.15%) |
Aug 23, 2016 | 17.72 | 17.75 | 17.72 | 17.74 | 659,147 | +0.05(+0.26%) |
Aug 22, 2016 | 17.71 | 17.71 | 17.68 | 17.69 | 740,596 | -0.03(-0.15%) |
Aug 19, 2016 | 17.72 | 17.74 | 17.70 | 17.72 | 607,012 | -0.01(-0.07%) |
Aug 18, 2016 | 17.70 | 17.73 | 17.70 | 17.73 | 545,326 | +0.04(+0.22%) |
Aug 17, 2016 | 17.70 | 17.71 | 17.66 | 17.69 | 1,392,968 | +0.01(+0.04%) |
Aug 16, 2016 | 17.70 | 17.70 | 17.67 | 17.68 | 1,931,109 | -0.04(-0.22%) |
Aug 15, 2016 | 17.70 | 17.72 | 17.70 | 17.72 | 2,024,289 | +0.06(+0.33%) |
Aug 12, 2016 | 17.67 | 17.68 | 17.66 | 17.66 | 869,046 | -0.01(-0.07%) |
Aug 11, 2016 | 17.64 | 17.68 | 17.63 | 17.68 | 723,270 | +0.03(+0.18%) |
Aug 10, 2016 | 17.65 | 17.66 | 17.63 | 17.65 | 1,604,366 | +0.00(+0.00%) |
Aug 09, 2016 | 17.61 | 17.66 | 17.60 | 17.65 | 4,717,502 | +0.05(+0.26%) |
Aug 08, 2016 | 17.54 | 17.60 | 17.52 | 17.60 | 4,777,480 | +0.06(+0.33%) |
Aug 05, 2016 | 17.55 | 17.56 | 17.53 | 17.54 | 1,683,306 | +0.03(+0.18%) |
Aug 04, 2016 | 17.46 | 17.52 | 17.45 | 17.51 | 2,028,325 | +0.08(+0.48%) |
Aug 03, 2016 | 17.41 | 17.44 | 17.38 | 17.43 | 5,711,727 | +0.01(+0.07%) |
Aug 02, 2016 | 17.42 | 17.43 | 17.36 | 17.41 | 3,088,393 | +0.02(+0.11%) |
Aug 01, 2016 | 17.42 | 17.42 | 17.39 | 17.39 | 3,112,957 | -0.02(-0.12%) |
Jul 29, 2016 | 17.45 | 17.45 | 17.40 | 17.41 | 7,486,846 | -0.01(-0.07%) |
Jul 28, 2016 | 17.46 | 17.46 | 17.42 | 17.43 | 1,157,593 | -0.05(-0.29%) |
Jul 27, 2016 | 17.44 | 17.48 | 17.40 | 17.48 | 1,469,005 | +0.03(+0.15%) |
Jul 26, 2016 | 17.49 | 17.49 | 17.43 | 17.45 | 1,280,525 | -0.02(-0.11%) |
Jul 25, 2016 | 17.51 | 17.51 | 17.47 | 17.47 | 1,225,595 | -0.04(-0.22%) |
Jul 22, 2016 | 17.48 | 17.52 | 17.47 | 17.51 | 1,461,500 | +0.03(+0.18%) |
Jul 21, 2016 | 17.49 | 17.50 | 17.47 | 17.48 | 639,147 | +0.01(+0.04%) |
Jul 20, 2016 | 17.47 | 17.49 | 17.45 | 17.47 | 1,674,253 | +0.01(+0.07%) |
Jul 19, 2016 | 17.48 | 17.49 | 17.43 | 17.46 | 767,249 | -0.03(-0.18%) |
Jul 18, 2016 | 17.47 | 17.50 | 17.46 | 17.49 | 1,323,925 | +0.04(+0.26%) |
Jul 15, 2016 | 17.50 | 17.50 | 17.44 | 17.45 | 1,522,028 | -0.02(-0.11%) |
Jul 14, 2016 | 17.49 | 17.49 | 17.45 | 17.47 | 632,154 | +0.01(+0.07%) |
Jul 13, 2016 | 17.50 | 17.50 | 17.42 | 17.45 | 3,014,388 | -0.03(-0.18%) |
Jul 12, 2016 | 17.49 | 17.56 | 17.46 | 17.49 | 3,483,324 | +0.01(+0.07%) |
Jul 11, 2016 | 17.45 | 17.50 | 17.45 | 17.47 | 4,430,420 | +0.03(+0.15%) |
Jul 08, 2016 | 17.32 | 17.45 | 17.29 | 17.45 | 2,991,556 | +0.16(+0.93%) |
Jul 07, 2016 | 17.27 | 17.30 | 17.26 | 17.29 | 941,669 | +0.04(+0.22%) |
Jul 06, 2016 | 17.20 | 17.25 | 17.18 | 17.25 | 1,994,415 | +0.03(+0.15%) |
Jul 05, 2016 | 17.25 | 17.25 | 17.20 | 17.22 | 1,708,735 | -0.03(-0.19%) |
Jul 01, 2016 | 17.24 | 17.25 | 17.25 | 17.25 | 2,095,175 | +0.02(+0.11%) |
Jun 30, 2016 | 17.15 | 17.25 | 17.15 | 17.23 | 5,564,049 | +0.08(+0.45%) |
Jun 29, 2016 | 17.08 | 17.17 | 17.02 | 17.16 | 2,156,965 | +0.17(+0.98%) |
Jun 28, 2016 | 16.98 | 17.01 | 16.95 | 16.99 | 4,099,842 | +0.13(+0.76%) |
Jun 27, 2016 | 17.02 | 17.02 | 16.86 | 16.86 | 5,636,051 | -0.17(-1.01%) |
Jun 24, 2016 | 16.95 | 17.13 | 16.93 | 17.04 | 2,773,031 | -0.23(-1.33%) |
Jun 23, 2016 | 17.22 | 17.27 | 17.20 | 17.27 | 6,979,069 | +0.12(+0.71%) |
Jun 22, 2016 | 17.13 | 17.16 | 17.13 | 17.15 | 5,120,640 | -0.01(-0.04%) |
Jun 21, 2016 | 17.11 | 17.15 | 17.09 | 17.15 | 3,254,868 | +0.08(+0.45%) |
Jun 20, 2016 | 17.11 | 17.14 | 17.08 | 17.08 | 1,617,757 | +0.05(+0.30%) |
Jun 17, 2016 | 17.00 | 17.04 | 17.00 | 17.02 | 4,227,542 | +0.02(+0.11%) |
Jun 16, 2016 | 16.99 | 17.02 | 16.95 | 17.00 | 997,799 | -0.03(-0.15%) |
Jun 15, 2016 | 17.02 | 17.08 | 17.02 | 17.03 | 2,625,453 | +0.00(+0.00%) |
Jun 14, 2016 | 17.08 | 17.09 | 17.01 | 17.03 | 4,915,814 | -0.03(-0.19%) |
Jun 13, 2016 | 17.11 | 17.13 | 17.06 | 17.06 | 2,430,648 | -0.06(-0.34%) |
Jun 10, 2016 | 17.18 | 17.18 | 17.10 | 17.12 | 2,207,363 | -0.06(-0.33%) |
Jun 09, 2016 | 17.20 | 17.20 | 17.17 | 17.18 | 3,435,175 | -0.03(-0.15%) |
Jun 08, 2016 | 17.19 | 17.22 | 17.18 | 17.20 | 2,379,731 | +0.04(+0.22%) |
Jun 07, 2016 | 17.11 | 17.18 | 17.11 | 17.16 | 1,717,331 | +0.07(+0.41%) |
Jun 06, 2016 | 17.06 | 17.11 | 17.06 | 17.09 | 1,148,383 | +0.04(+0.22%) |
Jun 03, 2016 | 17.02 | 17.06 | 17.00 | 17.06 | 1,309,810 | +0.04(+0.23%) |
Jun 02, 2016 | 16.97 | 17.02 | 16.95 | 17.02 | 829,336 | +0.02(+0.11%) |
Jun 01, 2016 | 16.97 | 17.00 | 16.94 | 17.00 | 1,136,593 | +0.02(+0.12%) |
May 31, 2016 | 16.98 | 17.01 | 16.97 | 16.98 | 2,617,741 | +0.01(+0.04%) |
May 27, 2016 | 16.97 | 16.97 | 16.97 | 16.97 | 6,624,019 | +0.00(+0.00%) |
May 26, 2016 | 16.97 | 17.01 | 16.95 | 16.97 | 2,546,962 | +0.01(+0.07%) |
May 25, 2016 | 16.96 | 16.98 | 16.96 | 16.96 | 5,098,666 | +0.02(+0.11%) |
May 24, 2016 | 16.88 | 16.95 | 16.88 | 16.94 | 1,958,585 | +0.08(+0.45%) |
May 23, 2016 | 16.86 | 16.88 | 16.84 | 16.86 | 975,549 | +0.01(+0.08%) |
May 20, 2016 | 16.83 | 16.87 | 16.83 | 16.85 | 3,835,579 | +0.01(+0.08%) |
May 19, 2016 | 16.81 | 16.84 | 16.78 | 16.84 | 1,076,811 | +0.01(+0.04%) |
May 18, 2016 | 16.85 | 16.88 | 16.82 | 16.83 | 994,825 | -0.02(-0.11%) |
May 17, 2016 | 16.77 | 16.86 | 16.77 | 16.85 | 919,296 | +0.00(+0.00%) |
May 16, 2016 | 16.82 | 16.85 | 16.78 | 16.85 | 736,807 | +0.06(+0.34%) |
May 13, 2016 | 16.82 | 16.84 | 16.79 | 16.79 | 1,379,994 | -0.06(-0.34%) |
May 12, 2016 | 16.81 | 16.86 | 16.81 | 16.85 | 558,405 | +0.02(+0.11%) |
May 11, 2016 | 16.82 | 16.87 | 16.74 | 16.83 | 839,095 | +0.01(+0.08%) |
May 10, 2016 | 16.77 | 16.83 | 16.71 | 16.82 | 1,110,648 | +0.07(+0.42%) |
May 09, 2016 | 16.73 | 16.79 | 16.73 | 16.75 | 896,753 | -0.01(-0.08%) |
May 06, 2016 | 16.74 | 16.77 | 16.73 | 16.76 | 887,518 | -0.01(-0.08%) |
May 05, 2016 | 16.82 | 16.82 | 16.76 | 16.77 | 1,007,049 | -0.01(-0.04%) |
May 04, 2016 | 16.81 | 16.81 | 16.75 | 16.78 | 3,423,880 | -0.03(-0.19%) |
May 03, 2016 | 16.79 | 16.83 | 16.79 | 16.81 | 1,372,314 | -0.02(-0.11%) |
May 02, 2016 | 16.84 | 16.86 | 16.82 | 16.83 | 987,024 | +0.01(+0.04%) |
Apr 29, 2016 | 16.82 | 16.83 | 16.77 | 16.82 | 3,149,199 | +0.03(+0.19%) |
Apr 28, 2016 | 16.79 | 16.84 | 16.78 | 16.79 | 3,122,267 | -0.01(-0.07%) |
Apr 27, 2016 | 16.70 | 16.82 | 16.70 | 16.81 | 1,905,688 | +0.07(+0.42%) |
Apr 26, 2016 | 16.74 | 16.74 | 16.70 | 16.74 | 1,096,161 | +0.03(+0.15%) |
Apr 25, 2016 | 16.72 | 16.75 | 16.70 | 16.71 | 890,202 | -0.02(-0.11%) |
Apr 22, 2016 | 16.72 | 16.75 | 16.70 | 16.73 | 628,699 | +0.03(+0.19%) |
Apr 21, 2016 | 16.74 | 16.74 | 16.70 | 16.70 | 1,268,897 | -0.02(-0.11%) |
Apr 20, 2016 | 16.67 | 16.75 | 16.67 | 16.72 | 1,111,266 | +0.05(+0.30%) |
Apr 19, 2016 | 16.63 | 16.67 | 16.60 | 16.67 | 1,190,821 | +0.07(+0.42%) |
Apr 18, 2016 | 16.51 | 16.60 | 16.51 | 16.60 | 2,583,504 | +0.07(+0.42%) |
Apr 15, 2016 | 16.49 | 16.53 | 16.49 | 16.53 | 6,199,013 | +0.03(+0.15%) |
Apr 14, 2016 | 16.52 | 16.52 | 16.48 | 16.50 | 522,825 | +0.01(+0.06%) |
Apr 13, 2016 | 16.41 | 16.51 | 16.40 | 16.49 | 1,105,691 | +0.09(+0.56%) |
Apr 12, 2016 | 16.37 | 16.40 | 16.36 | 16.40 | 1,542,016 | +0.06(+0.35%) |
Apr 11, 2016 | 16.33 | 16.36 | 16.29 | 16.34 | 631,110 | +0.04(+0.27%) |
Apr 08, 2016 | 16.29 | 16.32 | 16.27 | 16.30 | 1,162,158 | +0.06(+0.35%) |
Apr 07, 2016 | 16.27 | 16.27 | 16.21 | 16.24 | 1,165,567 | -0.01(-0.08%) |
Apr 06, 2016 | 16.22 | 16.31 | 16.19 | 16.26 | 1,155,964 | +0.06(+0.39%) |
Apr 05, 2016 | 16.20 | 16.25 | 16.18 | 16.19 | 3,696,121 | -0.06(-0.39%) |
Apr 04, 2016 | 16.31 | 16.32 | 16.24 | 16.26 | 1,276,959 | -0.04(-0.27%) |
Apr 01, 2016 | 16.28 | 16.32 | 16.21 | 16.30 | 1,378,904 | +0.04(+0.26%) |
Mar 31, 2016 | 16.26 | 16.29 | 16.25 | 16.26 | 971,623 | +0.01(+0.08%) |
Mar 30, 2016 | 16.24 | 16.28 | 16.21 | 16.24 | 1,023,498 | +0.01(+0.08%) |
Mar 29, 2016 | 16.21 | 16.23 | 16.14 | 16.23 | 1,500,970 | +0.03(+0.19%) |
Mar 28, 2016 | 16.23 | 16.24 | 16.19 | 16.20 | 992,463 | -0.03(-0.16%) |
Mar 24, 2016 | 16.24 | 16.23 | 16.23 | 16.23 | 1,733,187 | -0.05(-0.31%) |
Mar 23, 2016 | 16.30 | 16.30 | 16.26 | 16.28 | 1,785,035 | +0.00(+0.00%) |
Mar 22, 2016 | 16.33 | 16.33 | 16.27 | 16.28 | 2,352,608 | -0.03(-0.15%) |
Mar 21, 2016 | 16.33 | 16.36 | 16.29 | 16.30 | 2,922,882 | +0.01(+0.04%) |
Mar 18, 2016 | 16.28 | 16.35 | 16.28 | 16.30 | 1,546,720 | +0.03(+0.19%) |
Mar 17, 2016 | 16.23 | 16.29 | 16.21 | 16.26 | 1,928,875 | +0.04(+0.27%) |
Mar 16, 2016 | 16.13 | 16.23 | 16.09 | 16.22 | 6,094,175 | +0.09(+0.55%) |
Mar 15, 2016 | 16.15 | 16.18 | 16.13 | 16.13 | 4,405,752 | -0.09(-0.54%) |
Mar 14, 2016 | 16.24 | 16.24 | 16.18 | 16.22 | 1,674,154 | -0.04(-0.27%) |
Mar 11, 2016 | 16.18 | 16.28 | 16.18 | 16.26 | 2,770,582 | +0.15(+0.94%) |
Mar 10, 2016 | 16.08 | 16.12 | 16.06 | 16.11 | 1,484,989 | +0.04(+0.27%) |
Mar 09, 2016 | 16.05 | 16.07 | 16.02 | 16.07 | 1,001,370 | +0.03(+0.20%) |
Mar 08, 2016 | 16.07 | 16.09 | 16.03 | 16.04 | 2,427,334 | -0.05(-0.31%) |
Mar 07, 2016 | 16.07 | 16.10 | 16.05 | 16.09 | 970,159 | +0.01(+0.08%) |
Mar 04, 2016 | 16.02 | 16.09 | 15.97 | 16.07 | 2,562,401 | +0.08(+0.47%) |
Mar 03, 2016 | 15.96 | 16.01 | 15.92 | 16.00 | 1,235,175 | +0.03(+0.20%) |
Mar 02, 2016 | 15.96 | 16.04 | 15.92 | 15.97 | 1,515,113 | -0.08(-0.47%) |
Mar 01, 2016 | 15.75 | 16.06 | 15.74 | 16.04 | 6,457,627 | +0.19(+1.20%) |
Feb 29, 2016 | 15.71 | 15.87 | 15.71 | 15.85 | 6,822,459 | +0.14(+0.92%) |
Feb 26, 2016 | 15.65 | 15.73 | 15.65 | 15.71 | 2,638,305 | +0.09(+0.56%) |
Feb 25, 2016 | 15.58 | 15.63 | 15.55 | 15.62 | 1,541,292 | +0.06(+0.40%) |
Feb 24, 2016 | 15.45 | 15.56 | 15.45 | 15.56 | 1,253,023 | +0.00(+0.00%) |
Feb 23, 2016 | 15.55 | 15.57 | 15.50 | 15.56 | 2,118,555 | -0.01(-0.08%) |
Feb 22, 2016 | 15.50 | 15.57 | 15.49 | 15.57 | 1,522,442 | +0.12(+0.77%) |
Feb 19, 2016 | 15.43 | 15.46 | 15.40 | 15.45 | 1,421,499 | +0.01(+0.04%) |
Feb 18, 2016 | 15.41 | 15.47 | 15.40 | 15.45 | 1,736,848 | +0.04(+0.24%) |
Feb 17, 2016 | 15.35 | 15.44 | 15.35 | 15.41 | 1,656,685 | +0.07(+0.45%) |
Feb 16, 2016 | 15.33 | 15.38 | 15.26 | 15.34 | 1,833,060 | +0.05(+0.33%) |
Feb 12, 2016 | 15.15 | 15.29 | 15.29 | 15.29 | 1,841,190 | +0.19(+1.24%) |
Feb 11, 2016 | 15.14 | 15.17 | 15.05 | 15.10 | 7,731,870 | -0.13(-0.82%) |
Feb 10, 2016 | 15.29 | 15.33 | 15.21 | 15.23 | 6,294,992 | -0.04(-0.29%) |
Feb 09, 2016 | 15.27 | 15.32 | 15.23 | 15.27 | 3,391,408 | -0.05(-0.33%) |
Feb 08, 2016 | 15.38 | 15.40 | 15.29 | 15.32 | 1,733,886 | -0.16(-1.01%) |
Feb 05, 2016 | 15.53 | 15.54 | 15.46 | 15.48 | 3,021,162 | -0.06(-0.36%) |
Feb 04, 2016 | 15.57 | 15.60 | 15.53 | 15.53 | 1,050,864 | -0.06(-0.36%) |
Feb 03, 2016 | 15.56 | 15.60 | 15.48 | 15.59 | 3,647,165 | +0.07(+0.44%) |
Feb 02, 2016 | 15.56 | 15.57 | 15.51 | 15.52 | 1,968,535 | -0.09(-0.56%) |
Feb 01, 2016 | 15.68 | 15.68 | 15.60 | 15.61 | 2,490,089 | -0.08(-0.49%) |
Jan 29, 2016 | 15.67 | 15.69 | 15.64 | 15.69 | 888,581 | +0.06(+0.36%) |
Jan 28, 2016 | 15.64 | 15.65 | 15.59 | 15.63 | 1,414,398 | +0.05(+0.32%) |
Jan 27, 2016 | 15.60 | 15.64 | 15.55 | 15.58 | 1,551,533 | -0.04(-0.28%) |
Jan 26, 2016 | 15.55 | 15.62 | 15.55 | 15.62 | 1,826,531 | +0.07(+0.48%) |
Jan 25, 2016 | 15.59 | 15.63 | 15.54 | 15.55 | 2,869,070 | -0.07(-0.48%) |
Jan 22, 2016 | 15.51 | 15.62 | 15.51 | 15.62 | 2,290,818 | +0.15(+0.97%) |
Jan 21, 2016 | 15.37 | 15.48 | 15.33 | 15.47 | 7,793,673 | +0.08(+0.53%) |
Jan 20, 2016 | 15.47 | 15.54 | 15.28 | 15.39 | 10,760,718 | -0.13(-0.84%) |
Jan 19, 2016 | 15.59 | 15.62 | 15.49 | 15.52 | 5,053,562 | -0.09(-0.60%) |
Jan 15, 2016 | 15.62 | 15.62 | 15.62 | 15.62 | 3,103,643 | -0.13(-0.83%) |
Jan 14, 2016 | 15.74 | 15.78 | 15.69 | 15.75 | 2,560,819 | +0.01(+0.04%) |
Jan 13, 2016 | 15.89 | 15.90 | 15.74 | 15.74 | 2,777,211 | -0.14(-0.86%) |
Jan 12, 2016 | 15.92 | 15.97 | 15.87 | 15.88 | 1,744,299 | -0.01(-0.08%) |
Jan 11, 2016 | 15.97 | 15.98 | 15.89 | 15.89 | 1,942,429 | -0.01(-0.04%) |
Jan 08, 2016 | 15.94 | 15.99 | 15.90 | 15.90 | 1,338,363 | -0.02(-0.16%) |
Jan 07, 2016 | 15.92 | 15.98 | 15.91 | 15.92 | 3,290,205 | -0.07(-0.47%) |
Jan 06, 2016 | 15.91 | 16.00 | 15.91 | 16.00 | 1,717,066 | +0.01(+0.08%) |
Jan 05, 2016 | 16.04 | 16.04 | 15.96 | 15.99 | 1,461,745 | +0.03(+0.20%) |
Jan 04, 2016 | 15.97 | 15.98 | 15.92 | 15.95 | 4,539,156 | -0.07(-0.43%) |
Dec 31, 2015 | 16.02 | 16.02 | 16.02 | 16.02 | 3,350,883 | -0.01(-0.08%) |
Dec 30, 2015 | 16.01 | 16.09 | 15.99 | 16.04 | 3,543,247 | +0.01(+0.04%) |
Dec 29, 2015 | 15.99 | 16.05 | 15.99 | 16.03 | 3,270,831 | +0.07(+0.42%) |
Dec 28, 2015 | 15.99 | 15.99 | 15.94 | 15.96 | 3,233,108 | -0.02(-0.16%) |
Dec 24, 2015 | 15.97 | 15.99 | 15.99 | 15.99 | 1,387,524 | +0.01(+0.08%) |
Dec 23, 2015 | 15.94 | 16.01 | 15.93 | 15.97 | 6,062,359 | +0.04(+0.23%) |
Dec 22, 2015 | 15.85 | 15.95 | 15.85 | 15.94 | 2,287,921 | +0.08(+0.51%) |
Dec 21, 2015 | 15.86 | 15.91 | 15.83 | 15.86 | 4,529,735 | -0.01(-0.04%) |
Dec 18, 2015 | 15.91 | 15.94 | 15.86 | 15.86 | 3,431,719 | -0.05(-0.31%) |
Dec 17, 2015 | 16.00 | 16.03 | 15.91 | 15.91 | 5,818,957 | -0.10(-0.62%) |
Dec 16, 2015 | 15.97 | 16.03 | 15.94 | 16.01 | 5,005,620 | +0.04(+0.27%) |
Dec 15, 2015 | 15.91 | 15.99 | 15.91 | 15.97 | 4,157,626 | +0.10(+0.63%) |
Dec 14, 2015 | 15.86 | 15.92 | 15.76 | 15.87 | 4,917,922 | -0.12(-0.74%) |
Dec 11, 2015 | 16.09 | 16.09 | 15.84 | 15.99 | 10,967,279 | -0.20(-1.23%) |
Dec 10, 2015 | 16.19 | 16.22 | 16.17 | 16.19 | 6,928,686 | -0.01(-0.08%) |
Dec 09, 2015 | 16.15 | 16.23 | 16.14 | 16.20 | 4,580,116 | +0.04(+0.27%) |
Dec 08, 2015 | 16.23 | 16.25 | 16.15 | 16.15 | 9,088,193 | -0.17(-1.06%) |
Dec 07, 2015 | 16.37 | 16.38 | 16.32 | 16.33 | 1,345,313 | -0.07(-0.42%) |
Dec 04, 2015 | 16.41 | 16.43 | 16.38 | 16.40 | 2,725,794 | -0.01(-0.04%) |
Dec 03, 2015 | 16.42 | 16.45 | 16.40 | 16.40 | 1,196,512 | -0.04(-0.26%) |
Dec 02, 2015 | 16.45 | 16.48 | 16.45 | 16.45 | 2,931,027 | -0.02(-0.11%) |
Dec 01, 2015 | 16.41 | 16.47 | 16.41 | 16.46 | 2,126,283 | +0.07(+0.42%) |
Nov 30, 2015 | 16.40 | 16.41 | 16.39 | 16.40 | 1,172,353 | -0.02(-0.15%) |
Nov 27, 2015 | 16.41 | 16.42 | 16.39 | 16.42 | 604,281 | +0.02(+0.11%) |
Nov 25, 2015 | 16.41 | 16.40 | 16.40 | 16.40 | 1,087,725 | -0.01(-0.08%) |
Nov 24, 2015 | 16.37 | 16.42 | 16.36 | 16.41 | 1,850,370 | +0.01(+0.04%) |
Nov 23, 2015 | 16.44 | 16.44 | 16.40 | 16.41 | 1,458,564 | -0.02(-0.15%) |
Nov 20, 2015 | 16.44 | 16.47 | 16.43 | 16.43 | 1,226,982 | -0.01(-0.07%) |
Nov 19, 2015 | 16.55 | 16.55 | 16.44 | 16.44 | 2,276,656 | -0.11(-0.63%) |
Nov 18, 2015 | 16.54 | 16.56 | 16.53 | 16.55 | 1,960,530 | +0.02(+0.11%) |
Nov 17, 2015 | 16.54 | 16.57 | 16.52 | 16.53 | 1,656,244 | -0.01(-0.04%) |
Nov 16, 2015 | 16.49 | 16.54 | 16.49 | 16.54 | 4,348,725 | +0.02(+0.15%) |
Nov 13, 2015 | 16.54 | 16.57 | 16.51 | 16.51 | 2,352,105 | -0.04(-0.26%) |
Nov 12, 2015 | 16.61 | 16.63 | 16.56 | 16.56 | 4,240,060 | -0.08(-0.48%) |
Nov 11, 2015 | 16.52 | 16.67 | 16.52 | 16.64 | 1,455,181 | -0.01(-0.04%) |
Nov 10, 2015 | 16.67 | 16.70 | 16.62 | 16.64 | 6,226,151 | -0.02(-0.15%) |
Nov 09, 2015 | 16.69 | 16.70 | 16.67 | 16.67 | 2,256,291 | -0.04(-0.26%) |
Nov 06, 2015 | 16.75 | 16.76 | 16.69 | 16.71 | 2,843,462 | -0.06(-0.33%) |
Nov 05, 2015 | 16.81 | 16.82 | 16.77 | 16.77 | 2,318,813 | -0.07(-0.40%) |
Nov 04, 2015 | 16.83 | 16.86 | 16.82 | 16.83 | 840,400 | +0.00(+0.00%) |
Nov 03, 2015 | 16.80 | 16.86 | 16.80 | 16.83 | 1,261,092 | +0.02(+0.15%) |
Nov 02, 2015 | 16.79 | 16.82 | 16.78 | 16.81 | 5,060,830 | +0.02(+0.14%) |
Oct 30, 2015 | 16.78 | 16.80 | 16.77 | 16.79 | 6,829,700 | +0.00(+0.00%) |
Oct 29, 2015 | 16.79 | 16.81 | 16.78 | 16.79 | 3,901,640 | -0.01(-0.07%) |
Oct 28, 2015 | 16.79 | 16.83 | 16.77 | 16.80 | 4,129,428 | +0.02(+0.11%) |
Oct 27, 2015 | 16.79 | 16.83 | 16.76 | 16.78 | 1,228,869 | -0.02(-0.15%) |
Oct 26, 2015 | 16.84 | 16.84 | 16.80 | 16.80 | 3,711,880 | -0.02(-0.15%) |
Oct 23, 2015 | 16.83 | 16.85 | 16.80 | 16.83 | 3,944,002 | +0.03(+0.18%) |
Oct 22, 2015 | 16.83 | 16.83 | 16.77 | 16.80 | 4,458,952 | -0.01(-0.07%) |
Oct 21, 2015 | 16.83 | 16.85 | 16.79 | 16.81 | 5,698,395 | -0.01(-0.07%) |
Oct 20, 2015 | 16.78 | 16.82 | 16.77 | 16.82 | 1,807,822 | +0.02(+0.11%) |
Oct 19, 2015 | 16.79 | 16.80 | 16.75 | 16.80 | 2,050,102 | +0.03(+0.18%) |
Oct 16, 2015 | 16.76 | 16.79 | 16.73 | 16.77 | 1,137,419 | +0.04(+0.26%) |
Oct 15, 2015 | 16.68 | 16.74 | 16.68 | 16.73 | 2,568,750 | +0.02(+0.11%) |
Oct 14, 2015 | 16.75 | 16.75 | 16.71 | 16.71 | 1,616,450 | -0.04(-0.22%) |
Oct 13, 2015 | 16.74 | 16.78 | 16.73 | 16.75 | 4,055,153 | -0.04(-0.22%) |
Oct 12, 2015 | 16.82 | 16.82 | 16.77 | 16.79 | 3,149,152 | +0.02(+0.15%) |
Oct 09, 2015 | 16.75 | 16.78 | 16.72 | 16.76 | 2,612,994 | +0.02(+0.11%) |
Oct 08, 2015 | 16.69 | 16.75 | 16.64 | 16.74 | 5,846,079 | +0.03(+0.18%) |
Oct 07, 2015 | 16.65 | 16.72 | 16.58 | 16.71 | 4,069,592 | +0.11(+0.67%) |
Oct 06, 2015 | 16.55 | 16.63 | 16.53 | 16.60 | 4,602,113 | +0.07(+0.45%) |
Oct 05, 2015 | 16.45 | 16.53 | 16.45 | 16.53 | 4,222,212 | +0.12(+0.71%) |
Oct 02, 2015 | 16.40 | 16.43 | 16.36 | 16.41 | 1,661,499 | -0.04(-0.22%) |