Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 16.40 | 16.41 | 16.35 | 16.40 | 2,072,698 | +0.00(+0.00%) |
Aug 28, 2015 | 16.40 | 16.41 | 16.37 | 16.40 | 2,793,540 | +0.01(+0.07%) |
Aug 27, 2015 | 16.36 | 16.40 | 16.34 | 16.39 | 5,451,962 | +0.06(+0.36%) |
Aug 26, 2015 | 16.29 | 16.35 | 16.28 | 16.33 | 2,253,884 | +0.08(+0.51%) |
Aug 25, 2015 | 16.25 | 16.31 | 16.24 | 16.25 | 4,954,645 | +0.04(+0.26%) |
Aug 24, 2015 | 16.07 | 16.25 | 16.07 | 16.21 | 3,474,871 | -0.13(-0.80%) |
Aug 21, 2015 | 16.34 | 16.38 | 16.33 | 16.34 | 2,333,947 | -0.03(-0.18%) |
Aug 20, 2015 | 16.40 | 16.45 | 16.37 | 16.37 | 2,272,081 | -0.07(-0.43%) |
Aug 19, 2015 | 16.44 | 16.46 | 16.41 | 16.44 | 3,477,892 | -0.04(-0.27%) |
Aug 18, 2015 | 16.48 | 16.50 | 16.45 | 16.48 | 2,801,062 | -0.00(-0.02%) |
Aug 17, 2015 | 16.45 | 16.48 | 16.45 | 16.48 | 1,614,095 | +0.01(+0.07%) |
Aug 14, 2015 | 16.47 | 16.48 | 16.45 | 16.47 | 950,647 | +0.02(+0.11%) |
Aug 13, 2015 | 16.46 | 16.50 | 16.45 | 16.45 | 1,699,731 | -0.02(-0.14%) |
Aug 12, 2015 | 16.47 | 16.50 | 16.42 | 16.48 | 2,686,694 | -0.04(-0.21%) |
Aug 11, 2015 | 16.53 | 16.54 | 16.50 | 16.51 | 4,177,146 | -0.05(-0.29%) |
Aug 10, 2015 | 16.58 | 16.58 | 16.55 | 16.56 | 2,344,618 | -0.01(-0.07%) |
Aug 07, 2015 | 16.58 | 16.60 | 16.57 | 16.57 | 3,243,610 | -0.05(-0.32%) |
Aug 06, 2015 | 16.66 | 16.66 | 16.61 | 16.63 | 3,054,032 | -0.05(-0.28%) |
Aug 05, 2015 | 16.67 | 16.70 | 16.66 | 16.67 | 3,508,219 | +0.00(+0.00%) |
Aug 04, 2015 | 16.70 | 16.70 | 16.67 | 16.67 | 1,305,578 | -0.01(-0.07%) |
Aug 03, 2015 | 16.70 | 16.73 | 16.68 | 16.68 | 2,555,010 | -0.04(-0.21%) |
Jul 31, 2015 | 16.75 | 16.75 | 16.71 | 16.72 | 4,294,939 | -0.01(-0.07%) |
Jul 30, 2015 | 16.71 | 16.73 | 16.67 | 16.73 | 2,042,090 | +0.04(+0.21%) |
Jul 29, 2015 | 16.66 | 16.71 | 16.62 | 16.70 | 4,055,689 | +0.06(+0.35%) |
Jul 28, 2015 | 16.63 | 16.66 | 16.59 | 16.64 | 6,362,370 | +0.04(+0.21%) |
Jul 27, 2015 | 16.65 | 16.65 | 16.60 | 16.60 | 4,476,282 | -0.06(-0.39%) |
Jul 24, 2015 | 16.68 | 16.71 | 16.66 | 16.67 | 6,881,000 | -0.04(-0.25%) |
Jul 23, 2015 | 16.71 | 16.71 | 16.68 | 16.71 | 1,751,846 | -0.01(-0.04%) |
Jul 22, 2015 | 16.76 | 16.77 | 16.71 | 16.71 | 3,581,304 | -0.09(-0.52%) |
Jul 21, 2015 | 16.82 | 16.83 | 16.78 | 16.80 | 2,848,324 | -0.02(-0.14%) |
Jul 20, 2015 | 16.83 | 16.85 | 16.81 | 16.83 | 1,457,243 | -0.02(-0.11%) |
Jul 17, 2015 | 16.90 | 16.91 | 16.84 | 16.84 | 3,273,120 | -0.07(-0.42%) |
Jul 16, 2015 | 16.91 | 16.91 | 16.89 | 16.91 | 1,568,587 | +0.01(+0.07%) |
Jul 15, 2015 | 16.89 | 16.91 | 16.89 | 16.90 | 2,511,127 | +0.00(+0.00%) |
Jul 14, 2015 | 16.89 | 16.90 | 16.88 | 16.90 | 2,266,916 | +0.01(+0.07%) |
Jul 13, 2015 | 16.91 | 16.91 | 16.89 | 16.89 | 1,670,867 | +0.00(+0.00%) |
Jul 10, 2015 | 16.89 | 16.91 | 16.83 | 16.89 | 4,868,420 | +0.04(+0.21%) |
Jul 09, 2015 | 16.86 | 16.87 | 16.84 | 16.86 | 1,299,871 | +0.02(+0.14%) |
Jul 08, 2015 | 16.88 | 16.88 | 16.83 | 16.83 | 1,800,059 | -0.07(-0.42%) |
Jul 07, 2015 | 16.90 | 16.95 | 16.88 | 16.90 | 7,230,240 | -0.03(-0.17%) |
Jul 06, 2015 | 16.95 | 16.98 | 16.91 | 16.93 | 5,388,136 | -0.03(-0.17%) |
Jul 02, 2015 | 16.96 | 16.96 | 16.96 | 16.96 | 1,036,159 | +0.01(+0.03%) |
Jul 01, 2015 | 16.96 | 16.96 | 16.94 | 16.96 | 3,610,443 | +0.02(+0.13%) |
Jun 30, 2015 | 16.93 | 16.94 | 16.89 | 16.93 | 3,967,483 | +0.05(+0.31%) |
Jun 29, 2015 | 16.94 | 16.97 | 16.88 | 16.88 | 5,031,610 | -0.11(-0.62%) |
Jun 26, 2015 | 17.00 | 17.00 | 16.97 | 16.99 | 2,536,865 | -0.01(-0.07%) |
Jun 25, 2015 | 17.00 | 17.02 | 16.99 | 17.00 | 970,990 | -0.01(-0.07%) |
Jun 24, 2015 | 17.01 | 17.04 | 17.00 | 17.01 | 2,601,078 | -0.02(-0.10%) |
Jun 23, 2015 | 17.02 | 17.04 | 17.02 | 17.03 | 3,445,677 | +0.01(+0.03%) |
Jun 22, 2015 | 17.03 | 17.04 | 17.01 | 17.02 | 2,740,646 | +0.02(+0.10%) |
Jun 19, 2015 | 16.99 | 17.02 | 16.99 | 17.00 | 3,432,253 | +0.00(+0.00%) |
Jun 18, 2015 | 16.98 | 17.00 | 16.98 | 17.00 | 1,401,780 | +0.01(+0.07%) |
Jun 17, 2015 | 16.98 | 16.99 | 16.93 | 16.99 | 4,487,118 | +0.02(+0.14%) |
Jun 16, 2015 | 16.94 | 16.98 | 16.92 | 16.97 | 2,339,393 | +0.02(+0.14%) |
Jun 15, 2015 | 16.99 | 17.00 | 16.95 | 16.95 | 6,362,836 | -0.05(-0.28%) |
Jun 12, 2015 | 17.00 | 17.03 | 16.99 | 16.99 | 2,567,287 | -0.03(-0.17%) |
Jun 11, 2015 | 17.02 | 17.03 | 16.99 | 17.02 | 4,896,986 | +0.01(+0.07%) |
Jun 10, 2015 | 16.99 | 17.02 | 16.99 | 17.01 | 1,364,587 | +0.01(+0.07%) |
Jun 09, 2015 | 17.03 | 17.03 | 16.99 | 17.00 | 975,789 | -0.02(-0.14%) |
Jun 08, 2015 | 17.03 | 17.03 | 17.00 | 17.02 | 2,095,625 | +0.01(+0.07%) |
Jun 05, 2015 | 17.04 | 17.05 | 17.00 | 17.01 | 4,895,626 | -0.03(-0.17%) |
Jun 04, 2015 | 17.07 | 17.07 | 17.03 | 17.04 | 2,266,453 | -0.01(-0.07%) |
Jun 03, 2015 | 17.11 | 17.13 | 17.05 | 17.05 | 4,650,530 | -0.04(-0.21%) |
Jun 02, 2015 | 17.08 | 17.11 | 17.08 | 17.09 | 1,477,411 | -0.02(-0.10%) |