Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 17.70 | 17.70 | 17.67 | 17.67 | 2,094,563 | -0.02(-0.14%) |
May 28, 2015 | 17.68 | 17.70 | 17.67 | 17.70 | 1,610,692 | +0.01(+0.03%) |
May 27, 2015 | 17.70 | 17.70 | 17.68 | 17.69 | 1,247,250 | +0.00(+0.00%) |
May 26, 2015 | 17.68 | 17.69 | 17.69 | 17.69 | 2,529,660 | +0.00(+0.00%) |
May 22, 2015 | 17.67 | 17.69 | 17.69 | 17.69 | 792,781 | +0.02(+0.10%) |
May 21, 2015 | 17.64 | 17.68 | 17.64 | 17.67 | 1,231,774 | +0.01(+0.07%) |
May 20, 2015 | 17.66 | 17.68 | 17.65 | 17.66 | 2,225,265 | -0.02(-0.10%) |
May 19, 2015 | 17.66 | 17.68 | 17.63 | 17.68 | 963,320 | -0.01(-0.03%) |
May 18, 2015 | 17.69 | 17.70 | 17.67 | 17.68 | 1,905,731 | -0.01(-0.03%) |
May 15, 2015 | 17.68 | 17.69 | 17.67 | 17.69 | 1,056,222 | +0.02(+0.12%) |
May 14, 2015 | 17.66 | 17.68 | 17.64 | 17.67 | 743,579 | +0.03(+0.19%) |
May 13, 2015 | 17.62 | 17.65 | 17.61 | 17.64 | 8,457,003 | +0.02(+0.14%) |
May 12, 2015 | 17.64 | 17.68 | 17.60 | 17.61 | 5,345,984 | -0.04(-0.21%) |
May 11, 2015 | 17.71 | 17.71 | 17.65 | 17.65 | 1,184,794 | -0.04(-0.24%) |
May 08, 2015 | 17.65 | 17.69 | 17.64 | 17.69 | 1,220,912 | +0.07(+0.38%) |
May 07, 2015 | 17.59 | 17.64 | 17.59 | 17.62 | 2,516,540 | +0.00(+0.00%) |
May 06, 2015 | 17.65 | 17.65 | 17.61 | 17.62 | 2,655,199 | -0.01(-0.07%) |
May 05, 2015 | 17.64 | 17.65 | 17.63 | 17.64 | 2,894,755 | -0.01(-0.07%) |
May 04, 2015 | 17.66 | 17.67 | 17.65 | 17.65 | 1,014,744 | -0.01(-0.03%) |
May 01, 2015 | 17.65 | 17.66 | 17.62 | 17.65 | 946,237 | +0.02(+0.12%) |
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%) |