Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 17.53 | 17.53 | 17.50 | 17.52 | 3,082,051 | -0.01(-0.03%) |
Apr 29, 2015 | 17.53 | 17.54 | 17.50 | 17.53 | 1,593,088 | -0.02(-0.10%) |
Apr 28, 2015 | 17.54 | 17.56 | 17.53 | 17.54 | 1,177,077 | -0.01(-0.07%) |
Apr 27, 2015 | 17.53 | 17.56 | 17.53 | 17.56 | 1,590,839 | +0.02(+0.14%) |
Apr 24, 2015 | 17.53 | 17.53 | 17.50 | 17.53 | 1,164,290 | +0.03(+0.17%) |
Apr 23, 2015 | 17.47 | 17.56 | 17.47 | 17.50 | 2,410,394 | -0.01(-0.07%) |
Apr 22, 2015 | 17.53 | 17.53 | 17.50 | 17.51 | 1,177,229 | +0.01(+0.07%) |
Apr 21, 2015 | 17.50 | 17.51 | 17.49 | 17.50 | 1,303,080 | +0.01(+0.03%) |
Apr 20, 2015 | 17.47 | 17.51 | 17.47 | 17.50 | 1,538,330 | +0.02(+0.14%) |
Apr 17, 2015 | 17.46 | 17.49 | 17.45 | 17.47 | 1,473,863 | -0.01(-0.07%) |
Apr 16, 2015 | 17.49 | 17.50 | 17.47 | 17.48 | 1,268,101 | +0.00(+0.00%) |
Apr 15, 2015 | 17.47 | 17.50 | 17.46 | 17.48 | 1,067,424 | +0.03(+0.17%) |
Apr 14, 2015 | 17.44 | 17.46 | 17.44 | 17.45 | 1,164,131 | +0.00(+0.00%) |
Apr 13, 2015 | 17.45 | 17.48 | 17.41 | 17.45 | 1,266,736 | +0.02(+0.10%) |
Apr 10, 2015 | 17.47 | 17.48 | 17.44 | 17.44 | 1,847,320 | -0.03(-0.17%) |
Apr 09, 2015 | 17.44 | 17.47 | 17.41 | 17.47 | 1,310,356 | +0.02(+0.14%) |
Apr 08, 2015 | 17.45 | 17.46 | 17.42 | 17.44 | 1,504,439 | +0.01(+0.03%) |
Apr 07, 2015 | 17.41 | 17.44 | 17.41 | 17.44 | 2,256,610 | +0.04(+0.24%) |
Apr 06, 2015 | 17.38 | 17.41 | 17.38 | 17.39 | 1,888,048 | +0.02(+0.14%) |
Apr 02, 2015 | 17.36 | 17.37 | 17.37 | 17.37 | 1,977,850 | +0.01(+0.03%) |
Apr 01, 2015 | 17.35 | 17.38 | 17.33 | 17.36 | 1,440,035 | +0.01(+0.04%) |
Mar 31, 2015 | 17.36 | 17.37 | 17.35 | 17.36 | 2,346,446 | -0.02(-0.10%) |
Mar 30, 2015 | 17.39 | 17.41 | 17.36 | 17.37 | 1,473,407 | +0.01(+0.07%) |
Mar 27, 2015 | 17.36 | 17.37 | 17.35 | 17.36 | 2,750,905 | +0.02(+0.14%) |
Mar 26, 2015 | 17.35 | 17.37 | 17.32 | 17.34 | 2,329,577 | +0.01(+0.03%) |
Mar 25, 2015 | 17.37 | 17.37 | 17.33 | 17.33 | 4,636,730 | -0.02(-0.10%) |
Mar 24, 2015 | 17.34 | 17.36 | 17.32 | 17.35 | 3,163,059 | +0.01(+0.07%) |
Mar 23, 2015 | 17.34 | 17.35 | 17.32 | 17.34 | 1,512,970 | +0.02(+0.14%) |
Mar 20, 2015 | 17.31 | 17.33 | 17.30 | 17.32 | 2,871,650 | +0.04(+0.24%) |
Mar 19, 2015 | 17.28 | 17.33 | 17.27 | 17.27 | 3,799,233 | -0.04(-0.21%) |
Mar 18, 2015 | 17.26 | 17.33 | 17.18 | 17.31 | 2,322,520 | +0.05(+0.28%) |
Mar 17, 2015 | 17.32 | 17.33 | 17.26 | 17.26 | 3,639,549 | -0.07(-0.38%) |
Mar 16, 2015 | 17.33 | 17.35 | 17.30 | 17.33 | 30,116,604 | +0.03(+0.17%) |
Mar 13, 2015 | 17.34 | 17.35 | 17.29 | 17.30 | 1,769,705 | -0.05(-0.31%) |
Mar 12, 2015 | 17.36 | 17.37 | 17.33 | 17.35 | 1,309,253 | +0.01(+0.07%) |
Mar 11, 2015 | 17.33 | 17.36 | 17.33 | 17.34 | 1,751,657 | +0.01(+0.07%) |
Mar 10, 2015 | 17.37 | 17.37 | 17.33 | 17.33 | 2,944,118 | -0.05(-0.27%) |
Mar 09, 2015 | 17.43 | 17.43 | 17.37 | 17.37 | 792,505 | -0.04(-0.21%) |
Mar 06, 2015 | 17.42 | 17.44 | 17.38 | 17.41 | 2,141,976 | -0.04(-0.24%) |
Mar 05, 2015 | 17.46 | 17.46 | 17.43 | 17.45 | 2,358,117 | +0.02(+0.10%) |
Mar 04, 2015 | 17.49 | 17.46 | 17.43 | 17.43 | 1,196,802 | -0.02(-0.14%) |
Mar 03, 2015 | 17.47 | 17.49 | 17.45 | 17.46 | 1,307,444 | -0.01(-0.07%) |
Mar 02, 2015 | 17.50 | 17.50 | 17.46 | 17.47 | 2,922,940 | -0.00(-0.00%) |
Feb 27, 2015 | 17.42 | 17.48 | 17.42 | 17.47 | 5,928,526 | +0.05(+0.31%) |
Feb 26, 2015 | 17.41 | 17.44 | 17.41 | 17.42 | 1,272,220 | +0.01(+0.07%) |
Feb 25, 2015 | 17.38 | 17.44 | 17.38 | 17.41 | 2,716,987 | +0.00(+0.00%) |
Feb 24, 2015 | 17.36 | 17.41 | 17.36 | 17.41 | 3,128,431 | +0.05(+0.27%) |
Feb 23, 2015 | 17.39 | 17.39 | 17.35 | 17.36 | 871,422 | +0.01(+0.07%) |
Feb 20, 2015 | 17.33 | 17.35 | 17.32 | 17.35 | 3,784,406 | +0.02(+0.10%) |
Feb 19, 2015 | 17.33 | 17.35 | 17.32 | 17.33 | 1,274,064 | +0.00(+0.00%) |
Feb 18, 2015 | 17.32 | 17.35 | 17.28 | 17.33 | 5,782,513 | +0.00(+0.00%) |
Feb 17, 2015 | 17.28 | 17.35 | 17.28 | 17.33 | 7,730,969 | +0.01(+0.07%) |
Feb 13, 2015 | 17.29 | 17.32 | 17.32 | 17.32 | 2,207,855 | +0.02(+0.14%) |
Feb 12, 2015 | 17.29 | 17.29 | 17.25 | 17.29 | 2,709,929 | +0.02(+0.10%) |
Feb 11, 2015 | 17.27 | 17.28 | 17.23 | 17.28 | 1,414,971 | +0.01(+0.03%) |
Feb 10, 2015 | 17.28 | 17.28 | 17.23 | 17.27 | 1,432,668 | +0.04(+0.24%) |
Feb 09, 2015 | 17.21 | 17.24 | 17.20 | 17.23 | 974,907 | +0.01(+0.03%) |
Feb 06, 2015 | 17.20 | 17.25 | 17.20 | 17.22 | 1,545,017 | +0.01(+0.03%) |
Feb 05, 2015 | 17.17 | 17.22 | 17.16 | 17.22 | 1,371,539 | +0.06(+0.35%) |
Feb 04, 2015 | 17.15 | 17.17 | 17.13 | 17.16 | 6,373,936 | +0.02(+0.14%) |
Feb 03, 2015 | 17.14 | 17.14 | 17.09 | 17.13 | 4,887,038 | +0.02(+0.10%) |