Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 17.83 | 17.84 | 17.80 | 17.84 | 2,015,751 | +0.05(+0.25%) |
Sep 29, 2016 | 17.83 | 17.83 | 17.75 | 17.79 | 1,944,176 | -0.04(-0.22%) |
Sep 28, 2016 | 17.76 | 17.83 | 17.73 | 17.83 | 965,233 | +0.08(+0.47%) |
Sep 27, 2016 | 17.73 | 17.74 | 17.68 | 17.74 | 1,753,319 | +0.04(+0.22%) |
Sep 26, 2016 | 17.74 | 17.78 | 17.69 | 17.71 | 1,588,110 | -0.04(-0.22%) |
Sep 23, 2016 | 17.77 | 17.80 | 17.74 | 17.74 | 7,253,660 | -0.04(-0.22%) |
Sep 22, 2016 | 17.75 | 17.81 | 17.74 | 17.78 | 5,922,601 | +0.04(+0.22%) |
Sep 21, 2016 | 17.67 | 17.74 | 17.64 | 17.74 | 2,332,774 | +0.10(+0.55%) |
Sep 20, 2016 | 17.64 | 17.65 | 17.63 | 17.65 | 1,575,668 | +0.01(+0.07%) |
Sep 19, 2016 | 17.64 | 17.65 | 17.62 | 17.64 | 1,118,528 | +0.03(+0.15%) |
Sep 16, 2016 | 17.62 | 17.62 | 17.58 | 17.61 | 1,087,545 | -0.02(-0.11%) |
Sep 15, 2016 | 17.56 | 17.64 | 17.56 | 17.63 | 2,895,682 | +0.05(+0.29%) |
Sep 14, 2016 | 17.57 | 17.60 | 17.55 | 17.58 | 2,250,436 | +0.01(+0.07%) |
Sep 13, 2016 | 17.61 | 17.62 | 17.55 | 17.56 | 4,042,717 | -0.05(-0.26%) |
Sep 12, 2016 | 17.58 | 17.63 | 17.55 | 17.61 | 6,675,019 | +0.06(+0.33%) |
Sep 09, 2016 | 17.68 | 17.68 | 17.55 | 17.55 | 2,346,835 | -0.14(-0.76%) |
Sep 08, 2016 | 17.71 | 17.72 | 17.68 | 17.69 | 2,740,893 | -0.04(-0.22%) |
Sep 07, 2016 | 17.73 | 17.73 | 17.69 | 17.73 | 1,948,267 | +0.00(+0.00%) |
Sep 06, 2016 | 17.71 | 17.73 | 17.71 | 17.73 | 1,195,781 | +0.01(+0.07%) |
Sep 02, 2016 | 17.70 | 17.71 | 17.71 | 17.71 | 828,295 | +0.08(+0.44%) |
Sep 01, 2016 | 17.65 | 17.65 | 17.61 | 17.64 | 1,284,263 | +0.01(+0.04%) |
Aug 31, 2016 | 17.66 | 17.67 | 17.62 | 17.63 | 842,748 | -0.05(-0.29%) |
Aug 30, 2016 | 17.69 | 17.69 | 17.66 | 17.68 | 973,438 | +0.00(+0.00%) |
Aug 29, 2016 | 17.63 | 17.69 | 17.63 | 17.68 | 645,165 | +0.05(+0.29%) |
Aug 26, 2016 | 17.63 | 17.67 | 17.59 | 17.63 | 1,031,416 | +0.00(+0.00%) |
Aug 25, 2016 | 17.60 | 17.63 | 17.60 | 17.63 | 512,445 | +0.03(+0.18%) |
Aug 24, 2016 | 17.62 | 17.63 | 17.59 | 17.60 | 2,565,244 | -0.03(-0.15%) |
Aug 23, 2016 | 17.60 | 17.64 | 17.60 | 17.62 | 663,410 | +0.04(+0.25%) |
Aug 22, 2016 | 17.60 | 17.60 | 17.57 | 17.58 | 745,385 | -0.03(-0.15%) |
Aug 19, 2016 | 17.61 | 17.62 | 17.58 | 17.60 | 610,937 | -0.01(-0.07%) |
Aug 18, 2016 | 17.59 | 17.62 | 17.59 | 17.62 | 548,853 | +0.04(+0.22%) |
Aug 17, 2016 | 17.59 | 17.60 | 17.55 | 17.58 | 1,401,976 | +0.01(+0.04%) |
Aug 16, 2016 | 17.58 | 17.59 | 17.56 | 17.57 | 1,943,598 | -0.04(-0.22%) |
Aug 15, 2016 | 17.59 | 17.61 | 17.58 | 17.61 | 2,037,380 | +0.06(+0.33%) |
Aug 12, 2016 | 17.56 | 17.57 | 17.54 | 17.55 | 874,666 | -0.01(-0.07%) |
Aug 11, 2016 | 17.53 | 17.57 | 17.52 | 17.56 | 727,947 | +0.03(+0.18%) |
Aug 10, 2016 | 17.53 | 17.54 | 17.51 | 17.53 | 1,614,741 | +0.00(+0.00%) |
Aug 09, 2016 | 17.49 | 17.54 | 17.49 | 17.53 | 4,748,010 | +0.04(+0.26%) |
Aug 08, 2016 | 17.43 | 17.49 | 17.40 | 17.49 | 4,808,376 | +0.06(+0.33%) |
Aug 05, 2016 | 17.44 | 17.44 | 17.42 | 17.43 | 1,694,192 | +0.03(+0.18%) |
Aug 04, 2016 | 17.35 | 17.40 | 17.34 | 17.40 | 2,041,443 | +0.08(+0.48%) |
Aug 03, 2016 | 17.30 | 17.33 | 17.27 | 17.31 | 5,748,665 | +0.01(+0.07%) |
Aug 02, 2016 | 17.31 | 17.31 | 17.25 | 17.30 | 3,108,366 | +0.02(+0.11%) |
Aug 01, 2016 | 17.31 | 17.31 | 17.28 | 17.28 | 3,133,088 | -0.02(-0.12%) |
Jul 29, 2016 | 17.33 | 17.33 | 17.28 | 17.30 | 7,535,263 | -0.01(-0.07%) |
Jul 28, 2016 | 17.35 | 17.35 | 17.31 | 17.32 | 1,165,080 | -0.05(-0.29%) |
Jul 27, 2016 | 17.33 | 17.37 | 17.29 | 17.37 | 1,478,505 | +0.03(+0.15%) |
Jul 26, 2016 | 17.37 | 17.37 | 17.32 | 17.34 | 1,288,806 | -0.02(-0.11%) |
Jul 25, 2016 | 17.40 | 17.40 | 17.35 | 17.36 | 1,233,521 | -0.04(-0.22%) |
Jul 22, 2016 | 17.37 | 17.40 | 17.35 | 17.40 | 1,470,951 | +0.03(+0.18%) |
Jul 21, 2016 | 17.38 | 17.39 | 17.35 | 17.37 | 643,280 | +0.01(+0.04%) |
Jul 20, 2016 | 17.36 | 17.38 | 17.34 | 17.36 | 1,685,080 | +0.01(+0.07%) |
Jul 19, 2016 | 17.37 | 17.38 | 17.32 | 17.35 | 772,211 | -0.03(-0.18%) |
Jul 18, 2016 | 17.35 | 17.39 | 17.35 | 17.38 | 1,332,487 | +0.04(+0.26%) |
Jul 15, 2016 | 17.39 | 17.39 | 17.33 | 17.33 | 1,531,871 | -0.02(-0.11%) |
Jul 14, 2016 | 17.37 | 17.37 | 17.33 | 17.35 | 636,242 | +0.01(+0.07%) |
Jul 13, 2016 | 17.39 | 17.39 | 17.31 | 17.34 | 3,033,882 | -0.03(-0.18%) |
Jul 12, 2016 | 17.38 | 17.45 | 17.35 | 17.37 | 3,505,851 | +0.01(+0.07%) |
Jul 11, 2016 | 17.34 | 17.39 | 17.34 | 17.36 | 4,459,072 | +0.03(+0.15%) |
Jul 08, 2016 | 17.21 | 17.33 | 17.18 | 17.33 | 3,010,903 | +0.16(+0.93%) |
Jul 07, 2016 | 17.16 | 17.19 | 17.15 | 17.18 | 947,759 | +0.04(+0.22%) |
Jul 06, 2016 | 17.09 | 17.14 | 17.07 | 17.14 | 2,007,313 | +0.03(+0.15%) |
Jul 05, 2016 | 17.14 | 17.14 | 17.09 | 17.11 | 1,719,785 | -0.03(-0.19%) |
Jul 01, 2016 | 17.12 | 17.14 | 17.14 | 17.14 | 2,108,725 | +0.02(+0.11%) |
Jun 30, 2016 | 17.04 | 17.14 | 17.04 | 17.12 | 5,600,031 | +0.08(+0.45%) |
Jun 29, 2016 | 16.97 | 17.06 | 16.91 | 17.05 | 2,170,914 | +0.16(+0.98%) |
Jun 28, 2016 | 16.87 | 16.90 | 16.84 | 16.88 | 4,126,356 | +0.13(+0.76%) |
Jun 27, 2016 | 16.91 | 16.91 | 16.76 | 16.76 | 5,672,499 | -0.17(-1.01%) |
Jun 24, 2016 | 16.84 | 17.02 | 16.83 | 16.93 | 2,790,964 | -0.23(-1.33%) |
Jun 23, 2016 | 17.11 | 17.16 | 17.09 | 17.16 | 7,024,202 | +0.12(+0.71%) |
Jun 22, 2016 | 17.02 | 17.05 | 17.02 | 17.04 | 5,153,755 | -0.01(-0.04%) |
Jun 21, 2016 | 17.00 | 17.04 | 16.98 | 17.04 | 3,275,917 | +0.08(+0.45%) |
Jun 20, 2016 | 17.00 | 17.03 | 16.97 | 16.97 | 1,628,219 | +0.05(+0.30%) |
Jun 17, 2016 | 16.89 | 16.93 | 16.89 | 16.91 | 4,254,882 | +0.02(+0.11%) |
Jun 16, 2016 | 16.88 | 16.91 | 16.84 | 16.90 | 1,004,252 | -0.03(-0.15%) |
Jun 15, 2016 | 16.91 | 16.97 | 16.91 | 16.92 | 2,642,432 | +0.00(+0.00%) |
Jun 14, 2016 | 16.97 | 16.98 | 16.90 | 16.92 | 4,947,604 | -0.03(-0.19%) |
Jun 13, 2016 | 17.00 | 17.02 | 16.95 | 16.95 | 2,446,367 | -0.06(-0.34%) |
Jun 10, 2016 | 17.07 | 17.07 | 16.99 | 17.01 | 2,221,638 | -0.06(-0.33%) |
Jun 09, 2016 | 17.09 | 17.09 | 17.06 | 17.07 | 3,457,390 | -0.03(-0.15%) |
Jun 08, 2016 | 17.08 | 17.11 | 17.07 | 17.09 | 2,395,120 | +0.04(+0.22%) |
Jun 07, 2016 | 17.00 | 17.07 | 17.00 | 17.05 | 1,728,437 | +0.07(+0.41%) |
Jun 06, 2016 | 16.95 | 17.00 | 16.95 | 16.98 | 1,155,810 | +0.04(+0.22%) |
Jun 03, 2016 | 16.91 | 16.95 | 16.89 | 16.95 | 1,318,281 | +0.04(+0.23%) |
Jun 02, 2016 | 16.86 | 16.91 | 16.85 | 16.91 | 834,699 | +0.02(+0.11%) |
Jun 01, 2016 | 16.86 | 16.90 | 16.84 | 16.89 | 1,143,943 | +0.02(+0.12%) |
May 31, 2016 | 16.88 | 16.90 | 16.86 | 16.87 | 2,634,670 | +0.01(+0.04%) |
May 27, 2016 | 16.86 | 16.86 | 16.86 | 16.86 | 6,666,856 | +0.00(+0.00%) |
May 26, 2016 | 16.86 | 16.90 | 16.84 | 16.86 | 2,563,433 | +0.01(+0.07%) |
May 25, 2016 | 16.85 | 16.88 | 16.85 | 16.85 | 5,131,639 | +0.02(+0.11%) |
May 24, 2016 | 16.77 | 16.84 | 16.77 | 16.83 | 1,971,252 | +0.08(+0.45%) |
May 23, 2016 | 16.76 | 16.77 | 16.73 | 16.76 | 981,858 | +0.01(+0.08%) |
May 20, 2016 | 16.72 | 16.76 | 16.72 | 16.74 | 3,860,383 | +0.01(+0.08%) |
May 19, 2016 | 16.70 | 16.74 | 16.68 | 16.73 | 1,083,775 | +0.01(+0.04%) |
May 18, 2016 | 16.74 | 16.77 | 16.72 | 16.72 | 1,001,259 | -0.02(-0.11%) |
May 17, 2016 | 16.66 | 16.76 | 16.66 | 16.74 | 925,241 | +0.00(+0.00%) |
May 16, 2016 | 16.71 | 16.74 | 16.67 | 16.74 | 741,571 | +0.06(+0.34%) |
May 13, 2016 | 16.71 | 16.73 | 16.68 | 16.69 | 1,388,918 | -0.06(-0.34%) |
May 12, 2016 | 16.70 | 16.75 | 16.70 | 16.74 | 562,017 | +0.02(+0.11%) |
May 11, 2016 | 16.71 | 16.77 | 16.63 | 16.72 | 844,521 | +0.01(+0.08%) |
May 10, 2016 | 16.66 | 16.72 | 16.60 | 16.71 | 1,117,831 | +0.07(+0.42%) |
May 09, 2016 | 16.62 | 16.69 | 16.62 | 16.64 | 902,552 | -0.01(-0.08%) |
May 06, 2016 | 16.63 | 16.67 | 16.62 | 16.65 | 893,258 | -0.01(-0.08%) |
May 05, 2016 | 16.71 | 16.71 | 16.65 | 16.67 | 1,013,562 | -0.01(-0.04%) |
May 04, 2016 | 16.70 | 16.70 | 16.64 | 16.67 | 3,446,023 | -0.03(-0.19%) |
May 03, 2016 | 16.68 | 16.72 | 16.68 | 16.70 | 1,381,188 | -0.02(-0.11%) |
May 02, 2016 | 16.74 | 16.75 | 16.71 | 16.72 | 993,407 | +0.01(+0.04%) |
Apr 29, 2016 | 16.71 | 16.73 | 16.67 | 16.72 | 3,169,565 | +0.03(+0.19%) |
Apr 28, 2016 | 16.68 | 16.73 | 16.67 | 16.68 | 3,142,459 | -0.01(-0.07%) |
Apr 27, 2016 | 16.59 | 16.71 | 16.59 | 16.70 | 1,918,012 | +0.07(+0.42%) |
Apr 26, 2016 | 16.63 | 16.63 | 16.60 | 16.63 | 1,103,250 | +0.03(+0.15%) |
Apr 25, 2016 | 16.61 | 16.65 | 16.59 | 16.60 | 895,959 | -0.02(-0.11%) |
Apr 22, 2016 | 16.61 | 16.64 | 16.60 | 16.62 | 632,765 | +0.03(+0.19%) |
Apr 21, 2016 | 16.63 | 16.63 | 16.59 | 16.59 | 1,277,103 | -0.02(-0.11%) |
Apr 20, 2016 | 16.56 | 16.64 | 16.56 | 16.61 | 1,118,453 | +0.05(+0.30%) |
Apr 19, 2016 | 16.53 | 16.57 | 16.49 | 16.56 | 1,198,522 | +0.07(+0.42%) |
Apr 18, 2016 | 16.41 | 16.49 | 16.40 | 16.49 | 2,600,211 | +0.07(+0.42%) |
Apr 15, 2016 | 16.38 | 16.43 | 16.38 | 16.42 | 6,239,102 | +0.03(+0.15%) |
Apr 14, 2016 | 16.41 | 16.42 | 16.37 | 16.40 | 526,206 | +0.01(+0.06%) |
Apr 13, 2016 | 16.31 | 16.40 | 16.30 | 16.39 | 1,112,842 | +0.09(+0.56%) |
Apr 12, 2016 | 16.26 | 16.30 | 16.25 | 16.30 | 1,551,989 | +0.06(+0.35%) |
Apr 11, 2016 | 16.23 | 16.25 | 16.18 | 16.24 | 635,191 | +0.04(+0.27%) |
Apr 08, 2016 | 16.19 | 16.21 | 16.16 | 16.19 | 1,169,674 | +0.06(+0.35%) |
Apr 07, 2016 | 16.16 | 16.16 | 16.11 | 16.14 | 1,173,104 | -0.01(-0.08%) |
Apr 06, 2016 | 16.12 | 16.21 | 16.09 | 16.15 | 1,163,439 | +0.06(+0.39%) |
Apr 05, 2016 | 16.10 | 16.14 | 16.08 | 16.09 | 3,720,023 | -0.06(-0.39%) |
Apr 04, 2016 | 16.20 | 16.21 | 16.13 | 16.15 | 1,285,217 | -0.04(-0.27%) |
Apr 01, 2016 | 16.18 | 16.21 | 16.11 | 16.19 | 1,387,821 | +0.04(+0.26%) |
Mar 31, 2016 | 16.15 | 16.18 | 16.15 | 16.15 | 977,907 | +0.01(+0.08%) |
Mar 30, 2016 | 16.13 | 16.17 | 16.11 | 16.14 | 1,030,117 | +0.01(+0.08%) |
Mar 29, 2016 | 16.10 | 16.13 | 16.03 | 16.13 | 1,510,677 | +0.03(+0.19%) |
Mar 28, 2016 | 16.13 | 16.14 | 16.08 | 16.10 | 998,882 | -0.02(-0.16%) |
Mar 24, 2016 | 16.14 | 16.12 | 16.12 | 16.12 | 1,744,396 | -0.05(-0.31%) |
Mar 23, 2016 | 16.20 | 16.20 | 16.16 | 16.17 | 1,796,579 | +0.00(+0.00%) |
Mar 22, 2016 | 16.22 | 16.22 | 16.17 | 16.17 | 2,367,823 | -0.03(-0.15%) |
Mar 21, 2016 | 16.22 | 16.25 | 16.18 | 16.20 | 2,941,784 | +0.01(+0.04%) |
Mar 18, 2016 | 16.17 | 16.25 | 16.17 | 16.19 | 1,556,722 | +0.03(+0.19%) |
Mar 17, 2016 | 16.13 | 16.18 | 16.11 | 16.16 | 1,941,350 | +0.04(+0.27%) |
Mar 16, 2016 | 16.02 | 16.13 | 15.99 | 16.12 | 6,133,586 | +0.09(+0.55%) |
Mar 15, 2016 | 16.05 | 16.07 | 16.02 | 16.03 | 4,434,244 | -0.09(-0.54%) |
Mar 14, 2016 | 16.14 | 16.14 | 16.07 | 16.12 | 1,684,981 | -0.04(-0.27%) |
Mar 11, 2016 | 16.07 | 16.18 | 16.07 | 16.16 | 2,788,500 | +0.15(+0.94%) |
Mar 10, 2016 | 15.98 | 16.02 | 15.95 | 16.01 | 1,494,592 | +0.04(+0.27%) |
Mar 09, 2016 | 15.95 | 15.97 | 15.92 | 15.97 | 1,007,846 | +0.03(+0.20%) |
Mar 08, 2016 | 15.97 | 15.99 | 15.93 | 15.93 | 2,443,032 | -0.05(-0.31%) |
Mar 07, 2016 | 15.97 | 16.00 | 15.95 | 15.98 | 976,433 | +0.01(+0.08%) |
Mar 04, 2016 | 15.92 | 15.98 | 15.87 | 15.97 | 2,578,973 | +0.08(+0.47%) |
Mar 03, 2016 | 15.86 | 15.91 | 15.82 | 15.90 | 1,243,163 | +0.03(+0.20%) |
Mar 02, 2016 | 15.86 | 15.93 | 15.82 | 15.87 | 1,524,912 | -0.08(-0.47%) |
Mar 01, 2016 | 15.65 | 15.96 | 15.64 | 15.94 | 6,499,388 | +0.19(+1.20%) |
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%) |