Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 16.93 | 16.94 | 16.89 | 16.93 | 3,967,433 | +0.05(+0.31%) |
Jun 29, 2015 | 16.94 | 16.98 | 16.88 | 16.88 | 5,031,546 | -0.11(-0.62%) |
Jun 26, 2015 | 17.00 | 17.00 | 16.98 | 16.99 | 2,536,833 | -0.01(-0.07%) |
Jun 25, 2015 | 17.00 | 17.02 | 16.99 | 17.00 | 970,978 | -0.01(-0.07%) |
Jun 24, 2015 | 17.01 | 17.04 | 17.00 | 17.01 | 2,601,045 | -0.02(-0.10%) |
Jun 23, 2015 | 17.02 | 17.04 | 17.02 | 17.03 | 3,445,633 | +0.01(+0.03%) |
Jun 22, 2015 | 17.03 | 17.04 | 17.01 | 17.02 | 2,740,611 | +0.02(+0.10%) |
Jun 19, 2015 | 16.99 | 17.02 | 16.99 | 17.00 | 3,432,209 | +0.00(+0.00%) |
Jun 18, 2015 | 16.98 | 17.00 | 16.98 | 17.00 | 1,401,763 | +0.01(+0.07%) |
Jun 17, 2015 | 16.98 | 16.99 | 16.93 | 16.99 | 4,487,061 | +0.02(+0.14%) |
Jun 16, 2015 | 16.94 | 16.98 | 16.92 | 16.97 | 2,339,363 | +0.02(+0.14%) |
Jun 15, 2015 | 16.99 | 17.00 | 16.95 | 16.95 | 6,362,755 | -0.05(-0.28%) |
Jun 12, 2015 | 17.00 | 17.03 | 16.99 | 16.99 | 2,567,254 | -0.03(-0.17%) |
Jun 11, 2015 | 17.02 | 17.03 | 16.99 | 17.02 | 4,896,924 | +0.01(+0.07%) |
Jun 10, 2015 | 16.99 | 17.02 | 16.99 | 17.01 | 1,364,569 | +0.01(+0.07%) |
Jun 09, 2015 | 17.03 | 17.03 | 16.99 | 17.00 | 975,777 | -0.02(-0.14%) |
Jun 08, 2015 | 17.03 | 17.03 | 17.00 | 17.02 | 2,095,598 | +0.01(+0.07%) |
Jun 05, 2015 | 17.04 | 17.05 | 17.00 | 17.01 | 4,895,563 | -0.03(-0.17%) |
Jun 04, 2015 | 17.07 | 17.07 | 17.03 | 17.04 | 2,266,424 | -0.01(-0.07%) |
Jun 03, 2015 | 17.11 | 17.13 | 17.05 | 17.05 | 4,650,471 | -0.04(-0.21%) |
Jun 02, 2015 | 17.08 | 17.11 | 17.08 | 17.09 | 1,477,392 | -0.02(-0.10%) |
Jun 01, 2015 | 17.09 | 17.12 | 17.09 | 17.10 | 1,826,582 | +0.02(+0.14%) |
May 29, 2015 | 17.10 | 17.10 | 17.08 | 17.08 | 2,167,245 | -0.02(-0.14%) |
May 28, 2015 | 17.09 | 17.11 | 17.08 | 17.10 | 1,666,584 | +0.01(+0.03%) |
May 27, 2015 | 17.10 | 17.11 | 17.09 | 17.10 | 1,290,531 | +0.00(+0.00%) |
May 26, 2015 | 17.09 | 17.10 | 17.10 | 17.10 | 2,617,441 | +0.00(+0.00%) |
May 22, 2015 | 17.08 | 17.10 | 17.10 | 17.10 | 820,292 | +0.02(+0.10%) |
May 21, 2015 | 17.04 | 17.09 | 17.04 | 17.08 | 1,274,517 | +0.01(+0.07%) |
May 20, 2015 | 17.07 | 17.09 | 17.06 | 17.07 | 2,302,483 | -0.02(-0.10%) |
May 19, 2015 | 17.07 | 17.09 | 17.04 | 17.09 | 996,748 | -0.01(-0.03%) |
May 18, 2015 | 17.10 | 17.11 | 17.07 | 17.09 | 1,971,862 | -0.01(-0.03%) |
May 15, 2015 | 17.09 | 17.10 | 17.07 | 17.10 | 1,092,874 | +0.02(+0.12%) |
May 14, 2015 | 17.07 | 17.09 | 17.05 | 17.08 | 769,382 | +0.03(+0.19%) |
May 13, 2015 | 17.03 | 17.06 | 17.02 | 17.04 | 8,750,467 | +0.02(+0.14%) |
May 12, 2015 | 17.05 | 17.09 | 17.01 | 17.02 | 5,531,494 | -0.04(-0.21%) |
May 11, 2015 | 17.11 | 17.11 | 17.06 | 17.06 | 1,225,907 | -0.04(-0.24%) |
May 08, 2015 | 17.06 | 17.10 | 17.05 | 17.10 | 1,263,278 | +0.06(+0.38%) |
May 07, 2015 | 17.00 | 17.05 | 17.00 | 17.03 | 2,603,865 | +0.00(+0.00%) |
May 06, 2015 | 17.06 | 17.06 | 17.02 | 17.03 | 2,747,337 | -0.01(-0.07%) |
May 05, 2015 | 17.04 | 17.06 | 17.04 | 17.04 | 2,995,206 | -0.01(-0.07%) |
May 04, 2015 | 17.07 | 17.08 | 17.06 | 17.06 | 1,049,956 | -0.01(-0.03%) |
May 01, 2015 | 17.06 | 17.07 | 17.02 | 17.06 | 979,072 | +0.02(+0.12%) |
Apr 30, 2015 | 17.05 | 17.05 | 17.03 | 17.04 | 3,168,487 | -0.01(-0.03%) |
Apr 29, 2015 | 17.05 | 17.06 | 17.02 | 17.05 | 1,637,766 | -0.02(-0.10%) |
Apr 28, 2015 | 17.06 | 17.08 | 17.05 | 17.06 | 1,210,088 | -0.01(-0.07%) |
Apr 27, 2015 | 17.05 | 17.08 | 17.05 | 17.08 | 1,635,454 | +0.02(+0.14%) |
Apr 24, 2015 | 17.05 | 17.06 | 17.03 | 17.05 | 1,196,943 | +0.03(+0.17%) |
Apr 23, 2015 | 16.99 | 17.08 | 16.99 | 17.02 | 2,477,994 | -0.01(-0.07%) |
Apr 22, 2015 | 17.05 | 17.05 | 17.02 | 17.04 | 1,210,244 | +0.01(+0.07%) |
Apr 21, 2015 | 17.02 | 17.04 | 17.02 | 17.02 | 1,339,624 | +0.01(+0.03%) |
Apr 20, 2015 | 16.99 | 17.04 | 16.99 | 17.02 | 1,581,472 | +0.02(+0.14%) |
Apr 17, 2015 | 16.98 | 17.01 | 16.97 | 16.99 | 1,515,197 | -0.01(-0.07%) |
Apr 16, 2015 | 17.01 | 17.02 | 16.99 | 17.01 | 1,303,665 | +0.00(+0.00%) |
Apr 15, 2015 | 16.99 | 17.02 | 16.99 | 17.01 | 1,097,360 | +0.03(+0.17%) |
Apr 14, 2015 | 16.96 | 16.98 | 16.96 | 16.98 | 1,196,779 | +0.00(+0.00%) |
Apr 13, 2015 | 16.97 | 17.00 | 16.94 | 16.98 | 1,302,262 | +0.02(+0.10%) |
Apr 10, 2015 | 16.99 | 17.00 | 16.96 | 16.96 | 1,899,128 | -0.03(-0.17%) |
Apr 09, 2015 | 16.96 | 16.99 | 16.94 | 16.99 | 1,347,105 | +0.02(+0.14%) |
Apr 08, 2015 | 16.98 | 16.98 | 16.94 | 16.97 | 1,546,630 | +0.01(+0.03%) |
Apr 07, 2015 | 16.94 | 16.97 | 16.93 | 16.96 | 2,319,896 | +0.04(+0.24%) |
Apr 06, 2015 | 16.91 | 16.94 | 16.90 | 16.92 | 1,940,998 | +0.02(+0.14%) |
Apr 02, 2015 | 16.89 | 16.90 | 16.90 | 16.90 | 2,033,318 | +0.01(+0.03%) |