Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 16.50 | 16.52 | 16.44 | 16.48 | 5,991,644 | +0.01(+0.04%) |
Sep 29, 2015 | 16.46 | 16.50 | 16.45 | 16.48 | 3,218,457 | -0.01(-0.07%) |
Sep 28, 2015 | 16.61 | 16.62 | 16.48 | 16.49 | 3,892,640 | -0.17(-0.99%) |
Sep 25, 2015 | 16.69 | 16.72 | 16.64 | 16.66 | 815,144 | -0.05(-0.29%) |
Sep 24, 2015 | 16.72 | 16.73 | 16.69 | 16.70 | 4,573,121 | -0.04(-0.22%) |
Sep 23, 2015 | 16.78 | 16.81 | 16.73 | 16.74 | 3,269,586 | -0.03(-0.18%) |
Sep 22, 2015 | 16.80 | 16.85 | 16.77 | 16.77 | 1,202,176 | -0.07(-0.44%) |
Sep 21, 2015 | 16.88 | 16.88 | 16.84 | 16.85 | 1,814,526 | -0.01(-0.07%) |
Sep 18, 2015 | 16.89 | 16.90 | 16.85 | 16.86 | 4,531,977 | -0.07(-0.40%) |
Sep 17, 2015 | 16.88 | 16.94 | 16.88 | 16.93 | 1,968,399 | +0.02(+0.11%) |
Sep 16, 2015 | 16.96 | 16.96 | 16.89 | 16.91 | 3,738,049 | -0.04(-0.25%) |
Sep 15, 2015 | 16.95 | 16.97 | 16.94 | 16.95 | 5,240,752 | -0.02(-0.11%) |
Sep 14, 2015 | 16.97 | 16.97 | 16.93 | 16.97 | 1,774,562 | +0.00(+0.00%) |
Sep 11, 2015 | 16.98 | 17.00 | 16.94 | 16.97 | 2,335,268 | +0.01(+0.04%) |
Sep 10, 2015 | 16.95 | 16.99 | 16.93 | 16.96 | 2,312,098 | +0.02(+0.11%) |
Sep 09, 2015 | 16.94 | 16.98 | 16.94 | 16.94 | 1,906,971 | +0.01(+0.04%) |
Sep 08, 2015 | 16.92 | 16.97 | 16.92 | 16.94 | 1,661,266 | +0.05(+0.33%) |
Sep 04, 2015 | 16.90 | 16.88 | 16.88 | 16.88 | 5,813,808 | -0.02(-0.14%) |
Sep 03, 2015 | 16.90 | 16.93 | 16.89 | 16.91 | 3,542,491 | -0.01(-0.04%) |
Sep 02, 2015 | 16.89 | 16.93 | 16.88 | 16.91 | 1,411,396 | +0.04(+0.22%) |
Sep 01, 2015 | 16.86 | 16.88 | 16.85 | 16.88 | 3,469,664 | -0.02(-0.14%) |
Aug 31, 2015 | 16.90 | 16.91 | 16.85 | 16.90 | 2,011,452 | +0.00(+0.00%) |
Aug 28, 2015 | 16.90 | 16.91 | 16.86 | 16.90 | 2,710,994 | +0.01(+0.07%) |
Aug 27, 2015 | 16.86 | 16.89 | 16.83 | 16.89 | 5,290,862 | +0.06(+0.36%) |
Aug 26, 2015 | 16.79 | 16.85 | 16.77 | 16.83 | 2,187,284 | +0.09(+0.51%) |
Aug 25, 2015 | 16.75 | 16.80 | 16.74 | 16.74 | 4,808,241 | +0.04(+0.26%) |
Aug 24, 2015 | 16.56 | 16.75 | 16.56 | 16.70 | 3,372,192 | -0.13(-0.80%) |
Aug 21, 2015 | 16.84 | 16.88 | 16.83 | 16.83 | 2,264,981 | -0.03(-0.18%) |
Aug 20, 2015 | 16.90 | 16.96 | 16.86 | 16.86 | 2,204,943 | -0.07(-0.43%) |
Aug 19, 2015 | 16.94 | 16.96 | 16.91 | 16.94 | 3,375,124 | -0.05(-0.27%) |
Aug 18, 2015 | 16.98 | 17.00 | 16.96 | 16.98 | 2,718,294 | -0.00(-0.02%) |
Aug 17, 2015 | 16.95 | 16.99 | 16.95 | 16.99 | 1,566,400 | +0.01(+0.07%) |
Aug 14, 2015 | 16.97 | 16.98 | 16.96 | 16.97 | 922,556 | +0.02(+0.11%) |
Aug 13, 2015 | 16.96 | 17.00 | 16.96 | 16.96 | 1,649,505 | -0.02(-0.14%) |
Aug 12, 2015 | 16.97 | 17.00 | 16.92 | 16.98 | 2,607,305 | -0.04(-0.22%) |
Aug 11, 2015 | 17.03 | 17.04 | 17.00 | 17.02 | 4,053,716 | -0.05(-0.29%) |
Aug 10, 2015 | 17.08 | 17.08 | 17.06 | 17.06 | 2,275,337 | -0.01(-0.07%) |
Aug 07, 2015 | 17.08 | 17.11 | 17.07 | 17.08 | 3,147,765 | -0.05(-0.32%) |
Aug 06, 2015 | 17.16 | 17.17 | 17.12 | 17.13 | 2,963,789 | -0.05(-0.28%) |
Aug 05, 2015 | 17.18 | 17.21 | 17.17 | 17.18 | 3,404,555 | +0.00(+0.00%) |
Aug 04, 2015 | 17.20 | 17.20 | 17.17 | 17.18 | 1,267,000 | -0.01(-0.07%) |
Aug 03, 2015 | 17.21 | 17.24 | 17.19 | 17.19 | 2,479,513 | -0.04(-0.21%) |
Jul 31, 2015 | 17.26 | 17.26 | 17.22 | 17.23 | 4,168,029 | -0.01(-0.07%) |
Jul 30, 2015 | 17.22 | 17.24 | 17.18 | 17.24 | 1,981,748 | +0.04(+0.21%) |
Jul 29, 2015 | 17.16 | 17.22 | 17.13 | 17.21 | 3,935,848 | +0.06(+0.35%) |
Jul 28, 2015 | 17.14 | 17.16 | 17.10 | 17.14 | 6,174,370 | +0.04(+0.21%) |
Jul 27, 2015 | 17.16 | 17.16 | 17.10 | 17.11 | 4,344,013 | -0.07(-0.39%) |
Jul 24, 2015 | 17.19 | 17.22 | 17.16 | 17.17 | 6,677,676 | -0.04(-0.25%) |
Jul 23, 2015 | 17.22 | 17.22 | 17.19 | 17.22 | 1,700,081 | -0.01(-0.04%) |
Jul 22, 2015 | 17.27 | 17.28 | 17.22 | 17.22 | 3,475,481 | -0.09(-0.53%) |
Jul 21, 2015 | 17.33 | 17.34 | 17.29 | 17.31 | 2,764,159 | -0.02(-0.14%) |
Jul 20, 2015 | 17.34 | 17.36 | 17.33 | 17.34 | 1,414,183 | -0.02(-0.10%) |
Jul 17, 2015 | 17.41 | 17.42 | 17.35 | 17.36 | 3,176,404 | -0.07(-0.42%) |
Jul 16, 2015 | 17.43 | 17.43 | 17.40 | 17.43 | 1,522,238 | +0.01(+0.07%) |
Jul 15, 2015 | 17.40 | 17.42 | 17.40 | 17.42 | 2,436,926 | +0.00(+0.00%) |
Jul 14, 2015 | 17.40 | 17.42 | 17.39 | 17.42 | 2,199,931 | +0.01(+0.07%) |
Jul 13, 2015 | 17.42 | 17.43 | 17.41 | 17.41 | 1,621,495 | +0.00(+0.00%) |
Jul 10, 2015 | 17.40 | 17.42 | 17.34 | 17.41 | 4,724,564 | +0.04(+0.21%) |
Jul 09, 2015 | 17.37 | 17.39 | 17.35 | 17.37 | 1,261,461 | +0.02(+0.14%) |
Jul 08, 2015 | 17.39 | 17.39 | 17.34 | 17.34 | 1,746,870 | -0.07(-0.42%) |
Jul 07, 2015 | 17.42 | 17.47 | 17.39 | 17.42 | 7,016,596 | -0.03(-0.17%) |
Jul 06, 2015 | 17.47 | 17.50 | 17.42 | 17.45 | 5,228,923 | -0.03(-0.17%) |
Jul 02, 2015 | 17.47 | 17.48 | 17.48 | 17.48 | 1,005,541 | +0.01(+0.03%) |