Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Mar 02, 2015 | 17.50 | 17.50 | 17.46 | 17.47 | 2,922,902 | -0.00(-0.00%) |
Feb 27, 2015 | 17.42 | 17.48 | 17.42 | 17.47 | 5,928,449 | +0.05(+0.31%) |
Feb 26, 2015 | 17.41 | 17.44 | 17.41 | 17.42 | 1,272,203 | +0.01(+0.07%) |
Feb 25, 2015 | 17.38 | 17.44 | 17.38 | 17.41 | 2,716,952 | +0.00(+0.00%) |
Feb 24, 2015 | 17.36 | 17.41 | 17.36 | 17.41 | 3,128,391 | +0.05(+0.27%) |
Feb 23, 2015 | 17.39 | 17.39 | 17.35 | 17.36 | 871,411 | +0.01(+0.07%) |
Feb 20, 2015 | 17.33 | 17.35 | 17.32 | 17.35 | 3,784,357 | +0.02(+0.10%) |
Feb 19, 2015 | 17.33 | 17.35 | 17.32 | 17.33 | 1,274,048 | +0.00(+0.00%) |
Feb 18, 2015 | 17.32 | 17.35 | 17.28 | 17.33 | 5,782,438 | +0.00(+0.00%) |
Feb 17, 2015 | 17.28 | 17.35 | 17.28 | 17.33 | 7,730,869 | +0.01(+0.07%) |
Feb 13, 2015 | 17.29 | 17.32 | 17.32 | 17.32 | 2,207,826 | +0.02(+0.14%) |
Feb 12, 2015 | 17.29 | 17.29 | 17.25 | 17.29 | 2,709,894 | +0.02(+0.10%) |
Feb 11, 2015 | 17.27 | 17.28 | 17.23 | 17.28 | 1,414,953 | +0.01(+0.03%) |
Feb 10, 2015 | 17.28 | 17.28 | 17.23 | 17.27 | 1,432,650 | +0.04(+0.24%) |
Feb 09, 2015 | 17.21 | 17.24 | 17.21 | 17.23 | 974,894 | +0.01(+0.03%) |
Feb 06, 2015 | 17.20 | 17.25 | 17.20 | 17.22 | 1,544,997 | +0.01(+0.03%) |
Feb 05, 2015 | 17.17 | 17.22 | 17.16 | 17.22 | 1,371,521 | +0.06(+0.35%) |
Feb 04, 2015 | 17.15 | 17.17 | 17.13 | 17.16 | 6,373,854 | +0.02(+0.14%) |
Feb 03, 2015 | 17.14 | 17.15 | 17.09 | 17.13 | 4,886,975 | +0.02(+0.10%) |
Feb 02, 2015 | 17.10 | 17.13 | 17.09 | 17.12 | 956,642 | +0.02(+0.11%) |
Jan 30, 2015 | 17.12 | 17.12 | 17.07 | 17.10 | 1,743,466 | -0.03(-0.17%) |
Jan 29, 2015 | 17.10 | 17.13 | 17.07 | 17.13 | 1,266,203 | +0.06(+0.35%) |
Jan 28, 2015 | 17.08 | 17.12 | 17.07 | 17.07 | 2,618,612 | -0.01(-0.07%) |
Jan 27, 2015 | 17.09 | 17.10 | 17.05 | 17.08 | 1,129,257 | -0.02(-0.14%) |
Jan 26, 2015 | 17.10 | 17.12 | 17.07 | 17.10 | 1,431,729 | +0.02(+0.10%) |
Jan 23, 2015 | 17.10 | 17.13 | 17.09 | 17.09 | 1,111,322 | -0.02(-0.10%) |
Jan 22, 2015 | 17.08 | 17.11 | 17.07 | 17.10 | 3,303,758 | +0.02(+0.14%) |
Jan 21, 2015 | 17.04 | 17.08 | 17.01 | 17.08 | 1,340,182 | +0.01(+0.03%) |
Jan 20, 2015 | 17.05 | 17.13 | 17.05 | 17.07 | 1,631,871 | -0.01(-0.07%) |
Jan 16, 2015 | 17.01 | 17.10 | 17.01 | 17.09 | 4,058,026 | +0.04(+0.21%) |
Jan 15, 2015 | 17.07 | 17.09 | 17.03 | 17.05 | 3,112,513 | -0.04(-0.24%) |
Jan 14, 2015 | 17.06 | 17.10 | 17.04 | 17.09 | 1,069,578 | -0.03(-0.17%) |
Jan 13, 2015 | 17.13 | 17.14 | 17.08 | 17.12 | 5,119,659 | -0.02(-0.10%) |
Jan 12, 2015 | 17.12 | 17.17 | 17.09 | 17.14 | 5,798,574 | +0.01(+0.07%) |
Jan 09, 2015 | 17.13 | 17.14 | 17.08 | 17.13 | 1,745,417 | +0.02(+0.10%) |
Jan 08, 2015 | 17.10 | 17.13 | 17.07 | 17.11 | 1,885,836 | +0.06(+0.38%) |
Jan 07, 2015 | 17.03 | 17.05 | 16.99 | 17.04 | 1,570,917 | +0.05(+0.31%) |
Jan 06, 2015 | 17.04 | 17.07 | 16.98 | 16.99 | 5,666,976 | -0.07(-0.41%) |
Jan 05, 2015 | 17.06 | 17.11 | 17.03 | 17.06 | 2,841,873 | -0.06(-0.34%) |