Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 16.67 | 16.70 | 16.66 | 16.68 | 6,873,867 | +0.00(+0.00%) |
Oct 29, 2015 | 16.68 | 16.70 | 16.67 | 16.68 | 3,926,872 | -0.01(-0.07%) |
Oct 28, 2015 | 16.68 | 16.72 | 16.66 | 16.69 | 4,156,133 | +0.02(+0.11%) |
Oct 27, 2015 | 16.68 | 16.73 | 16.65 | 16.67 | 1,236,816 | -0.02(-0.15%) |
Oct 26, 2015 | 16.73 | 16.73 | 16.70 | 16.70 | 3,735,885 | -0.02(-0.15%) |
Oct 23, 2015 | 16.72 | 16.75 | 16.69 | 16.72 | 3,969,508 | +0.03(+0.18%) |
Oct 22, 2015 | 16.72 | 16.72 | 16.67 | 16.69 | 4,487,788 | -0.01(-0.07%) |
Oct 21, 2015 | 16.72 | 16.74 | 16.68 | 16.70 | 5,735,247 | -0.01(-0.07%) |
Oct 20, 2015 | 16.67 | 16.71 | 16.66 | 16.71 | 1,819,513 | +0.02(+0.11%) |
Oct 19, 2015 | 16.68 | 16.70 | 16.65 | 16.70 | 2,063,360 | +0.03(+0.18%) |
Oct 16, 2015 | 16.65 | 16.68 | 16.62 | 16.67 | 1,144,775 | +0.04(+0.26%) |
Oct 15, 2015 | 16.57 | 16.64 | 16.57 | 16.62 | 2,585,362 | +0.02(+0.11%) |
Oct 14, 2015 | 16.65 | 16.65 | 16.60 | 16.60 | 1,626,904 | -0.04(-0.22%) |
Oct 13, 2015 | 16.63 | 16.67 | 16.63 | 16.64 | 4,081,378 | -0.04(-0.22%) |
Oct 12, 2015 | 16.71 | 16.71 | 16.66 | 16.68 | 3,169,517 | +0.02(+0.15%) |
Oct 09, 2015 | 16.65 | 16.67 | 16.62 | 16.65 | 2,629,892 | +0.02(+0.11%) |
Oct 08, 2015 | 16.59 | 16.64 | 16.54 | 16.64 | 5,883,886 | +0.03(+0.18%) |
Oct 07, 2015 | 16.54 | 16.61 | 16.47 | 16.60 | 4,095,910 | +0.11(+0.67%) |
Oct 06, 2015 | 16.44 | 16.52 | 16.42 | 16.49 | 4,631,875 | +0.07(+0.45%) |
Oct 05, 2015 | 16.35 | 16.43 | 16.35 | 16.42 | 4,249,517 | +0.12(+0.71%) |
Oct 02, 2015 | 16.29 | 16.32 | 16.25 | 16.31 | 1,672,244 | -0.04(-0.22%) |
Oct 01, 2015 | 16.37 | 16.39 | 16.33 | 16.34 | 2,423,685 | -0.04(-0.23%) |
Sep 30, 2015 | 16.39 | 16.41 | 16.33 | 16.38 | 6,030,316 | +0.01(+0.04%) |
Sep 29, 2015 | 16.35 | 16.39 | 16.34 | 16.37 | 3,239,229 | -0.01(-0.07%) |
Sep 28, 2015 | 16.51 | 16.51 | 16.37 | 16.39 | 3,917,763 | -0.16(-0.99%) |
Sep 25, 2015 | 16.58 | 16.61 | 16.54 | 16.55 | 820,405 | -0.05(-0.29%) |
Sep 24, 2015 | 16.61 | 16.62 | 16.59 | 16.60 | 4,602,637 | -0.04(-0.22%) |
Sep 23, 2015 | 16.67 | 16.70 | 16.62 | 16.63 | 3,290,688 | -0.03(-0.18%) |
Sep 22, 2015 | 16.70 | 16.74 | 16.66 | 16.66 | 1,209,935 | -0.07(-0.44%) |
Sep 21, 2015 | 16.77 | 16.77 | 16.73 | 16.74 | 1,826,237 | -0.01(-0.07%) |
Sep 18, 2015 | 16.78 | 16.79 | 16.74 | 16.75 | 4,561,227 | -0.07(-0.40%) |
Sep 17, 2015 | 16.77 | 16.83 | 16.77 | 16.82 | 1,981,103 | +0.02(+0.11%) |
Sep 16, 2015 | 16.85 | 16.85 | 16.78 | 16.80 | 3,762,175 | -0.04(-0.25%) |
Sep 15, 2015 | 16.84 | 16.86 | 16.83 | 16.84 | 5,274,577 | -0.02(-0.11%) |
Sep 14, 2015 | 16.87 | 16.87 | 16.82 | 16.86 | 1,786,015 | +0.00(+0.00%) |
Sep 11, 2015 | 16.87 | 16.90 | 16.83 | 16.86 | 2,350,340 | +0.01(+0.04%) |
Sep 10, 2015 | 16.84 | 16.88 | 16.82 | 16.85 | 2,327,020 | +0.02(+0.11%) |
Sep 09, 2015 | 16.83 | 16.87 | 16.83 | 16.84 | 1,919,279 | +0.01(+0.04%) |
Sep 08, 2015 | 16.81 | 16.87 | 16.81 | 16.83 | 1,671,989 | +0.05(+0.33%) |
Sep 04, 2015 | 16.79 | 16.77 | 16.77 | 16.77 | 5,851,331 | -0.02(-0.14%) |
Sep 03, 2015 | 16.79 | 16.82 | 16.78 | 16.80 | 3,565,355 | -0.01(-0.04%) |
Sep 02, 2015 | 16.78 | 16.82 | 16.77 | 16.80 | 1,420,506 | +0.04(+0.22%) |
Sep 01, 2015 | 16.75 | 16.77 | 16.74 | 16.77 | 3,492,058 | -0.02(-0.14%) |
Aug 31, 2015 | 16.79 | 16.80 | 16.74 | 16.79 | 2,024,434 | +0.00(+0.00%) |
Aug 28, 2015 | 16.79 | 16.80 | 16.76 | 16.79 | 2,728,490 | +0.01(+0.07%) |
Aug 27, 2015 | 16.75 | 16.79 | 16.73 | 16.78 | 5,325,009 | +0.06(+0.36%) |
Aug 26, 2015 | 16.68 | 16.74 | 16.66 | 16.72 | 2,201,400 | +0.08(+0.51%) |
Aug 25, 2015 | 16.64 | 16.70 | 16.63 | 16.63 | 4,839,273 | +0.04(+0.26%) |
Aug 24, 2015 | 16.45 | 16.64 | 16.45 | 16.59 | 3,393,956 | -0.13(-0.80%) |
Aug 21, 2015 | 16.73 | 16.77 | 16.72 | 16.73 | 2,279,600 | -0.03(-0.18%) |
Aug 20, 2015 | 16.79 | 16.85 | 16.76 | 16.76 | 2,219,174 | -0.07(-0.43%) |
Aug 19, 2015 | 16.83 | 16.85 | 16.80 | 16.83 | 3,396,907 | -0.05(-0.27%) |
Aug 18, 2015 | 16.87 | 16.89 | 16.85 | 16.87 | 2,735,837 | -0.00(-0.02%) |
Aug 17, 2015 | 16.84 | 16.88 | 16.84 | 16.88 | 1,576,510 | +0.01(+0.07%) |
Aug 14, 2015 | 16.86 | 16.87 | 16.85 | 16.86 | 928,510 | +0.02(+0.11%) |
Aug 13, 2015 | 16.85 | 16.89 | 16.85 | 16.85 | 1,660,151 | -0.02(-0.14%) |
Aug 12, 2015 | 16.86 | 16.89 | 16.81 | 16.87 | 2,624,132 | -0.04(-0.21%) |
Aug 11, 2015 | 16.93 | 16.93 | 16.89 | 16.91 | 4,079,879 | -0.05(-0.29%) |
Aug 10, 2015 | 16.97 | 16.97 | 16.95 | 16.96 | 2,290,022 | -0.01(-0.07%) |
Aug 07, 2015 | 16.97 | 17.00 | 16.96 | 16.97 | 3,168,080 | -0.05(-0.32%) |
Aug 06, 2015 | 17.05 | 17.06 | 17.01 | 17.02 | 2,982,917 | -0.05(-0.28%) |
Aug 05, 2015 | 17.07 | 17.10 | 17.06 | 17.07 | 3,426,528 | +0.00(+0.00%) |
Aug 04, 2015 | 17.09 | 17.09 | 17.06 | 17.07 | 1,275,177 | -0.01(-0.07%) |