Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 16.88 | 16.90 | 16.88 | 16.88 | 2,412,281 | -0.02(-0.10%) |
Mar 30, 2015 | 16.91 | 16.94 | 16.88 | 16.90 | 1,514,747 | +0.01(+0.07%) |
Mar 27, 2015 | 16.89 | 16.89 | 16.87 | 16.89 | 2,828,088 | +0.02(+0.14%) |
Mar 26, 2015 | 16.88 | 16.89 | 16.85 | 16.87 | 2,394,939 | +0.01(+0.03%) |
Mar 25, 2015 | 16.89 | 16.90 | 16.86 | 16.86 | 4,766,824 | -0.02(-0.10%) |
Mar 24, 2015 | 16.87 | 16.88 | 16.85 | 16.88 | 3,251,807 | +0.01(+0.07%) |
Mar 23, 2015 | 16.87 | 16.88 | 16.85 | 16.87 | 1,555,420 | +0.02(+0.14%) |
Mar 20, 2015 | 16.84 | 16.86 | 16.83 | 16.84 | 2,952,221 | +0.04(+0.24%) |
Mar 19, 2015 | 16.81 | 16.86 | 16.80 | 16.80 | 3,905,829 | -0.03(-0.21%) |
Mar 18, 2015 | 16.79 | 16.86 | 16.71 | 16.84 | 2,387,684 | +0.05(+0.28%) |
Mar 17, 2015 | 16.84 | 16.85 | 16.79 | 16.79 | 3,741,665 | -0.06(-0.38%) |
Mar 16, 2015 | 16.85 | 16.88 | 16.83 | 16.85 | 30,961,596 | +0.03(+0.17%) |
Mar 13, 2015 | 16.87 | 16.88 | 16.82 | 16.83 | 1,819,359 | -0.05(-0.31%) |
Mar 12, 2015 | 16.88 | 16.90 | 16.86 | 16.88 | 1,345,988 | +0.01(+0.07%) |
Mar 11, 2015 | 16.86 | 16.88 | 16.85 | 16.87 | 1,800,804 | +0.01(+0.07%) |
Mar 10, 2015 | 16.89 | 16.89 | 16.85 | 16.85 | 3,026,722 | -0.05(-0.27%) |
Mar 09, 2015 | 16.95 | 16.95 | 16.90 | 16.90 | 814,741 | -0.03(-0.20%) |
Mar 06, 2015 | 16.94 | 16.96 | 16.91 | 16.94 | 2,202,074 | -0.04(-0.24%) |
Mar 05, 2015 | 16.98 | 16.99 | 16.96 | 16.98 | 2,424,280 | +0.02(+0.10%) |
Mar 04, 2015 | 17.02 | 16.98 | 16.95 | 16.96 | 1,230,382 | -0.02(-0.14%) |
Mar 03, 2015 | 16.99 | 17.02 | 16.97 | 16.98 | 1,344,127 | -0.01(-0.07%) |
Mar 02, 2015 | 17.02 | 17.02 | 16.98 | 16.99 | 3,004,950 | -0.00(-0.00%) |
Feb 27, 2015 | 16.94 | 17.01 | 16.94 | 16.99 | 6,094,838 | +0.05(+0.31%) |
Feb 26, 2015 | 16.94 | 16.96 | 16.93 | 16.94 | 1,307,909 | +0.01(+0.07%) |
Feb 25, 2015 | 16.91 | 16.97 | 16.91 | 16.93 | 2,793,207 | +0.00(+0.00%) |
Feb 24, 2015 | 16.89 | 16.94 | 16.88 | 16.93 | 3,216,192 | +0.05(+0.27%) |
Feb 23, 2015 | 16.92 | 16.92 | 16.88 | 16.88 | 895,868 | +0.01(+0.07%) |
Feb 20, 2015 | 16.86 | 16.88 | 16.84 | 16.87 | 3,890,569 | +0.02(+0.10%) |
Feb 19, 2015 | 16.86 | 16.87 | 16.84 | 16.86 | 1,309,805 | +0.00(+0.00%) |
Feb 18, 2015 | 16.84 | 16.87 | 16.80 | 16.86 | 5,944,728 | +0.00(+0.00%) |
Feb 17, 2015 | 16.81 | 16.88 | 16.81 | 16.86 | 7,947,844 | +0.01(+0.07%) |
Feb 13, 2015 | 16.82 | 16.84 | 16.84 | 16.84 | 2,269,791 | +0.02(+0.14%) |
Feb 12, 2015 | 16.82 | 16.82 | 16.77 | 16.82 | 2,785,950 | +0.02(+0.10%) |
Feb 11, 2015 | 16.80 | 16.80 | 16.76 | 16.80 | 1,454,665 | +0.01(+0.03%) |
Feb 10, 2015 | 16.80 | 16.80 | 16.76 | 16.80 | 1,472,858 | +0.04(+0.24%) |
Feb 09, 2015 | 16.74 | 16.77 | 16.74 | 16.76 | 1,002,256 | +0.01(+0.03%) |
Feb 06, 2015 | 16.73 | 16.78 | 16.73 | 16.75 | 1,588,359 | +0.01(+0.03%) |
Feb 05, 2015 | 16.70 | 16.75 | 16.69 | 16.75 | 1,410,014 | +0.06(+0.34%) |
Feb 04, 2015 | 16.68 | 16.71 | 16.67 | 16.69 | 6,552,743 | +0.02(+0.14%) |
Feb 03, 2015 | 16.67 | 16.68 | 16.62 | 16.67 | 5,024,133 | +0.02(+0.10%) |
Feb 02, 2015 | 16.63 | 16.66 | 16.62 | 16.65 | 983,491 | +0.02(+0.11%) |
Jan 30, 2015 | 16.65 | 16.65 | 16.61 | 16.63 | 1,792,414 | -0.03(-0.17%) |
Jan 29, 2015 | 16.64 | 16.66 | 16.61 | 16.66 | 1,301,751 | +0.06(+0.35%) |
Jan 28, 2015 | 16.61 | 16.65 | 16.60 | 16.60 | 2,692,129 | -0.01(-0.07%) |
Jan 27, 2015 | 16.62 | 16.63 | 16.58 | 16.61 | 1,160,961 | -0.02(-0.14%) |
Jan 26, 2015 | 16.64 | 16.65 | 16.60 | 16.64 | 1,471,925 | +0.02(+0.10%) |
Jan 23, 2015 | 16.64 | 16.66 | 16.62 | 16.62 | 1,142,523 | -0.02(-0.10%) |
Jan 22, 2015 | 16.61 | 16.64 | 16.60 | 16.64 | 3,396,511 | +0.02(+0.14%) |
Jan 21, 2015 | 16.57 | 16.61 | 16.55 | 16.61 | 1,377,808 | +0.01(+0.03%) |
Jan 20, 2015 | 16.58 | 16.66 | 16.58 | 16.61 | 1,677,686 | -0.01(-0.07%) |
Jan 16, 2015 | 16.54 | 16.63 | 16.54 | 16.62 | 4,171,955 | +0.03(+0.21%) |
Jan 15, 2015 | 16.61 | 16.62 | 16.57 | 16.58 | 3,199,897 | -0.04(-0.24%) |
Jan 14, 2015 | 16.59 | 16.64 | 16.57 | 16.62 | 1,099,606 | -0.03(-0.17%) |
Jan 13, 2015 | 16.66 | 16.68 | 16.61 | 16.65 | 5,263,393 | -0.02(-0.10%) |
Jan 12, 2015 | 16.65 | 16.70 | 16.63 | 16.67 | 5,961,369 | +0.01(+0.07%) |
Jan 09, 2015 | 16.66 | 16.68 | 16.61 | 16.66 | 1,794,420 | +0.02(+0.10%) |
Jan 08, 2015 | 16.64 | 16.66 | 16.61 | 16.64 | 1,938,781 | +0.06(+0.38%) |
Jan 07, 2015 | 16.57 | 16.58 | 16.53 | 16.58 | 1,615,021 | +0.05(+0.31%) |
Jan 06, 2015 | 16.58 | 16.60 | 16.52 | 16.53 | 5,826,077 | -0.07(-0.41%) |
Jan 05, 2015 | 16.60 | 16.64 | 16.56 | 16.60 | 2,921,659 | -0.06(-0.34%) |