Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 17.64 | 17.64 | 17.62 | 17.63 | 3,062,248 | -0.01(-0.03%) |
Apr 29, 2015 | 17.64 | 17.65 | 17.61 | 17.64 | 1,582,852 | -0.02(-0.10%) |
Apr 28, 2015 | 17.65 | 17.67 | 17.64 | 17.66 | 1,169,513 | -0.01(-0.07%) |
Apr 27, 2015 | 17.64 | 17.67 | 17.64 | 17.67 | 1,580,617 | +0.02(+0.14%) |
Apr 24, 2015 | 17.64 | 17.65 | 17.62 | 17.64 | 1,156,809 | +0.03(+0.17%) |
Apr 23, 2015 | 17.58 | 17.67 | 17.58 | 17.61 | 2,394,907 | -0.01(-0.07%) |
Apr 22, 2015 | 17.64 | 17.64 | 17.61 | 17.63 | 1,169,665 | +0.01(+0.07%) |
Apr 21, 2015 | 17.61 | 17.63 | 17.61 | 17.61 | 1,294,707 | +0.01(+0.03%) |
Apr 20, 2015 | 17.58 | 17.63 | 17.58 | 17.61 | 1,528,445 | +0.02(+0.14%) |
Apr 17, 2015 | 17.57 | 17.60 | 17.56 | 17.58 | 1,464,393 | -0.01(-0.07%) |
Apr 16, 2015 | 17.60 | 17.61 | 17.58 | 17.60 | 1,259,953 | +0.00(+0.00%) |
Apr 15, 2015 | 17.58 | 17.61 | 17.58 | 17.60 | 1,060,565 | +0.03(+0.17%) |
Apr 14, 2015 | 17.55 | 17.57 | 17.55 | 17.57 | 1,156,651 | +0.00(+0.00%) |
Apr 13, 2015 | 17.56 | 17.59 | 17.52 | 17.57 | 1,258,597 | +0.02(+0.10%) |
Apr 10, 2015 | 17.58 | 17.59 | 17.55 | 17.55 | 1,835,450 | -0.03(-0.17%) |
Apr 09, 2015 | 17.55 | 17.58 | 17.52 | 17.58 | 1,301,937 | +0.02(+0.14%) |
Apr 08, 2015 | 17.57 | 17.57 | 17.53 | 17.55 | 1,494,772 | +0.01(+0.03%) |
Apr 07, 2015 | 17.52 | 17.55 | 17.52 | 17.55 | 2,242,110 | +0.04(+0.24%) |
Apr 06, 2015 | 17.49 | 17.52 | 17.49 | 17.51 | 1,875,916 | +0.02(+0.14%) |
Apr 02, 2015 | 17.48 | 17.48 | 17.48 | 17.48 | 1,965,141 | +0.01(+0.03%) |
Apr 01, 2015 | 17.46 | 17.49 | 17.44 | 17.48 | 1,430,782 | +0.01(+0.04%) |
Mar 31, 2015 | 17.47 | 17.49 | 17.47 | 17.47 | 2,331,369 | -0.02(-0.10%) |
Mar 30, 2015 | 17.50 | 17.52 | 17.47 | 17.49 | 1,463,940 | +0.01(+0.07%) |
Mar 27, 2015 | 17.48 | 17.48 | 17.46 | 17.48 | 2,733,229 | +0.02(+0.14%) |
Mar 26, 2015 | 17.46 | 17.48 | 17.43 | 17.45 | 2,314,608 | +0.01(+0.03%) |
Mar 25, 2015 | 17.48 | 17.49 | 17.45 | 17.45 | 4,606,937 | -0.02(-0.10%) |
Mar 24, 2015 | 17.45 | 17.47 | 17.43 | 17.46 | 3,142,735 | +0.01(+0.07%) |
Mar 23, 2015 | 17.45 | 17.46 | 17.43 | 17.45 | 1,503,249 | +0.02(+0.14%) |
Mar 20, 2015 | 17.42 | 17.45 | 17.41 | 17.43 | 2,853,198 | +0.04(+0.24%) |
Mar 19, 2015 | 17.39 | 17.45 | 17.39 | 17.39 | 3,774,821 | -0.04(-0.21%) |
Mar 18, 2015 | 17.37 | 17.44 | 17.29 | 17.42 | 2,307,597 | +0.05(+0.28%) |
Mar 17, 2015 | 17.43 | 17.44 | 17.37 | 17.37 | 3,616,163 | -0.07(-0.38%) |
Mar 16, 2015 | 17.44 | 17.46 | 17.42 | 17.44 | 29,923,090 | +0.03(+0.17%) |
Mar 13, 2015 | 17.45 | 17.47 | 17.40 | 17.41 | 1,758,334 | -0.05(-0.31%) |
Mar 12, 2015 | 17.47 | 17.49 | 17.45 | 17.46 | 1,300,841 | +0.01(+0.07%) |
Mar 11, 2015 | 17.45 | 17.47 | 17.44 | 17.45 | 1,740,402 | +0.01(+0.07%) |
Mar 10, 2015 | 17.48 | 17.48 | 17.44 | 17.44 | 2,925,200 | -0.05(-0.27%) |
Mar 09, 2015 | 17.54 | 17.54 | 17.49 | 17.49 | 787,413 | -0.04(-0.20%) |
Mar 06, 2015 | 17.53 | 17.55 | 17.49 | 17.52 | 2,128,213 | -0.04(-0.24%) |
Mar 05, 2015 | 17.57 | 17.58 | 17.55 | 17.57 | 2,342,965 | +0.02(+0.10%) |
Mar 04, 2015 | 17.61 | 17.57 | 17.54 | 17.55 | 1,189,112 | -0.02(-0.14%) |
Mar 03, 2015 | 17.58 | 17.61 | 17.56 | 17.57 | 1,299,043 | -0.01(-0.07%) |
Mar 02, 2015 | 17.61 | 17.61 | 17.57 | 17.58 | 2,904,158 | -0.00(-0.00%) |
Feb 27, 2015 | 17.53 | 17.60 | 17.53 | 17.58 | 5,890,433 | +0.05(+0.31%) |
Feb 26, 2015 | 17.52 | 17.55 | 17.52 | 17.53 | 1,264,045 | +0.01(+0.07%) |
Feb 25, 2015 | 17.49 | 17.55 | 17.49 | 17.52 | 2,699,530 | +0.00(+0.00%) |
Feb 24, 2015 | 17.48 | 17.52 | 17.47 | 17.52 | 3,108,330 | +0.05(+0.27%) |
Feb 23, 2015 | 17.51 | 17.51 | 17.46 | 17.47 | 865,823 | +0.01(+0.07%) |
Feb 20, 2015 | 17.44 | 17.46 | 17.43 | 17.46 | 3,760,090 | +0.02(+0.10%) |
Feb 19, 2015 | 17.44 | 17.46 | 17.43 | 17.44 | 1,265,878 | +0.00(+0.00%) |
Feb 18, 2015 | 17.43 | 17.46 | 17.39 | 17.44 | 5,745,358 | +0.00(+0.00%) |
Feb 17, 2015 | 17.39 | 17.46 | 17.39 | 17.44 | 7,681,294 | +0.01(+0.07%) |
Feb 13, 2015 | 17.40 | 17.43 | 17.43 | 17.43 | 2,193,668 | +0.02(+0.14%) |
Feb 12, 2015 | 17.40 | 17.40 | 17.36 | 17.40 | 2,692,516 | +0.02(+0.10%) |
Feb 11, 2015 | 17.38 | 17.39 | 17.34 | 17.39 | 1,405,879 | +0.01(+0.03%) |
Feb 10, 2015 | 17.39 | 17.39 | 17.34 | 17.38 | 1,423,463 | +0.04(+0.24%) |
Feb 09, 2015 | 17.32 | 17.35 | 17.32 | 17.34 | 968,642 | +0.01(+0.03%) |
Feb 06, 2015 | 17.32 | 17.37 | 17.32 | 17.33 | 1,535,089 | +0.01(+0.03%) |
Feb 05, 2015 | 17.28 | 17.33 | 17.27 | 17.33 | 1,362,726 | +0.06(+0.35%) |
Feb 04, 2015 | 17.26 | 17.29 | 17.24 | 17.27 | 6,332,981 | +0.02(+0.14%) |
Feb 03, 2015 | 17.25 | 17.26 | 17.20 | 17.24 | 4,855,637 | +0.02(+0.10%) |