Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
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%) |