Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 16.01 | 16.03 | 15.95 | 16.00 | 6,173,906 | +0.01(+0.04%) |
Sep 29, 2015 | 15.97 | 16.01 | 15.96 | 15.99 | 3,316,360 | -0.01(-0.07%) |
Sep 28, 2015 | 16.12 | 16.13 | 15.99 | 16.00 | 4,011,051 | -0.16(-0.99%) |
Sep 25, 2015 | 16.19 | 16.23 | 16.15 | 16.16 | 839,940 | -0.05(-0.29%) |
Sep 24, 2015 | 16.22 | 16.24 | 16.20 | 16.21 | 4,712,232 | -0.04(-0.22%) |
Sep 23, 2015 | 16.28 | 16.31 | 16.24 | 16.25 | 3,369,044 | -0.03(-0.18%) |
Sep 22, 2015 | 16.31 | 16.35 | 16.28 | 16.28 | 1,238,745 | -0.07(-0.44%) |
Sep 21, 2015 | 16.38 | 16.38 | 16.34 | 16.35 | 1,869,722 | -0.01(-0.07%) |
Sep 18, 2015 | 16.39 | 16.40 | 16.35 | 16.36 | 4,669,837 | -0.07(-0.40%) |
Sep 17, 2015 | 16.38 | 16.44 | 16.38 | 16.43 | 2,028,276 | +0.02(+0.11%) |
Sep 16, 2015 | 16.46 | 16.46 | 16.39 | 16.41 | 3,851,757 | -0.04(-0.25%) |
Sep 15, 2015 | 16.45 | 16.47 | 16.44 | 16.45 | 5,400,172 | -0.02(-0.11%) |
Sep 14, 2015 | 16.47 | 16.47 | 16.43 | 16.47 | 1,828,543 | +0.00(+0.00%) |
Sep 11, 2015 | 16.48 | 16.50 | 16.44 | 16.47 | 2,406,305 | +0.01(+0.04%) |
Sep 10, 2015 | 16.45 | 16.49 | 16.43 | 16.46 | 2,382,430 | +0.02(+0.11%) |
Sep 09, 2015 | 16.44 | 16.48 | 16.44 | 16.44 | 1,964,980 | +0.01(+0.04%) |
Sep 08, 2015 | 16.42 | 16.47 | 16.42 | 16.44 | 1,711,801 | +0.05(+0.33%) |
Sep 04, 2015 | 16.40 | 16.38 | 16.38 | 16.38 | 5,990,660 | -0.02(-0.14%) |
Sep 03, 2015 | 16.40 | 16.43 | 16.39 | 16.41 | 3,650,251 | -0.01(-0.04%) |
Sep 02, 2015 | 16.39 | 16.43 | 16.38 | 16.41 | 1,454,330 | +0.04(+0.22%) |
Sep 01, 2015 | 16.36 | 16.38 | 16.35 | 16.38 | 3,575,209 | -0.02(-0.14%) |
Aug 31, 2015 | 16.40 | 16.41 | 16.35 | 16.40 | 2,072,672 | +0.00(+0.00%) |
Aug 28, 2015 | 16.40 | 16.41 | 16.37 | 16.40 | 2,793,504 | +0.01(+0.07%) |
Aug 27, 2015 | 16.36 | 16.40 | 16.34 | 16.39 | 5,451,892 | +0.06(+0.36%) |
Aug 26, 2015 | 16.29 | 16.35 | 16.28 | 16.33 | 2,253,855 | +0.08(+0.51%) |
Aug 25, 2015 | 16.25 | 16.31 | 16.24 | 16.25 | 4,954,582 | +0.04(+0.25%) |
Aug 24, 2015 | 16.07 | 16.25 | 16.07 | 16.21 | 3,474,826 | -0.13(-0.80%) |
Aug 21, 2015 | 16.34 | 16.38 | 16.33 | 16.34 | 2,333,917 | -0.03(-0.18%) |
Aug 20, 2015 | 16.40 | 16.45 | 16.37 | 16.37 | 2,272,051 | -0.07(-0.43%) |
Aug 19, 2015 | 16.44 | 16.46 | 16.41 | 16.44 | 3,477,848 | -0.04(-0.27%) |
Aug 18, 2015 | 16.48 | 16.50 | 16.45 | 16.48 | 2,801,026 | -0.00(-0.02%) |
Aug 17, 2015 | 16.45 | 16.48 | 16.45 | 16.48 | 1,614,075 | +0.01(+0.07%) |
Aug 14, 2015 | 16.47 | 16.48 | 16.45 | 16.47 | 950,635 | +0.02(+0.11%) |
Aug 13, 2015 | 16.46 | 16.50 | 16.45 | 16.45 | 1,699,709 | -0.02(-0.14%) |
Aug 12, 2015 | 16.47 | 16.50 | 16.42 | 16.48 | 2,686,660 | -0.04(-0.21%) |
Aug 11, 2015 | 16.53 | 16.54 | 16.50 | 16.51 | 4,177,093 | -0.05(-0.29%) |
Aug 10, 2015 | 16.58 | 16.58 | 16.55 | 16.56 | 2,344,588 | -0.01(-0.07%) |
Aug 07, 2015 | 16.58 | 16.60 | 16.57 | 16.57 | 3,243,568 | -0.05(-0.32%) |
Aug 06, 2015 | 16.66 | 16.66 | 16.61 | 16.63 | 3,053,993 | -0.05(-0.28%) |
Aug 05, 2015 | 16.67 | 16.70 | 16.66 | 16.67 | 3,508,174 | +0.00(+0.00%) |
Aug 04, 2015 | 16.70 | 16.70 | 16.67 | 16.67 | 1,305,561 | -0.01(-0.07%) |
Aug 03, 2015 | 16.70 | 16.73 | 16.68 | 16.68 | 2,554,978 | -0.04(-0.21%) |
Jul 31, 2015 | 16.75 | 16.75 | 16.71 | 16.72 | 4,294,884 | -0.01(-0.07%) |
Jul 30, 2015 | 16.71 | 16.73 | 16.67 | 16.73 | 2,042,064 | +0.04(+0.21%) |
Jul 29, 2015 | 16.66 | 16.71 | 16.62 | 16.70 | 4,055,637 | +0.06(+0.35%) |
Jul 28, 2015 | 16.63 | 16.66 | 16.59 | 16.64 | 6,362,289 | +0.04(+0.21%) |
Jul 27, 2015 | 16.65 | 16.65 | 16.60 | 16.60 | 4,476,225 | -0.06(-0.39%) |
Jul 24, 2015 | 16.69 | 16.71 | 16.66 | 16.67 | 6,880,913 | -0.04(-0.25%) |
Jul 23, 2015 | 16.71 | 16.71 | 16.68 | 16.71 | 1,751,824 | -0.01(-0.04%) |
Jul 22, 2015 | 16.76 | 16.77 | 16.71 | 16.71 | 3,581,259 | -0.09(-0.52%) |
Jul 21, 2015 | 16.82 | 16.83 | 16.78 | 16.80 | 2,848,287 | -0.02(-0.14%) |
Jul 20, 2015 | 16.83 | 16.85 | 16.81 | 16.83 | 1,457,224 | -0.02(-0.10%) |
Jul 17, 2015 | 16.90 | 16.91 | 16.84 | 16.84 | 3,273,078 | -0.07(-0.42%) |
Jul 16, 2015 | 16.91 | 16.91 | 16.89 | 16.91 | 1,568,567 | +0.01(+0.07%) |
Jul 15, 2015 | 16.89 | 16.91 | 16.89 | 16.90 | 2,511,095 | +0.00(+0.00%) |
Jul 14, 2015 | 16.89 | 16.90 | 16.88 | 16.90 | 2,266,887 | +0.01(+0.07%) |
Jul 13, 2015 | 16.91 | 16.91 | 16.89 | 16.89 | 1,670,846 | +0.00(+0.00%) |
Jul 10, 2015 | 16.89 | 16.91 | 16.83 | 16.89 | 4,868,357 | +0.04(+0.21%) |
Jul 09, 2015 | 16.86 | 16.87 | 16.84 | 16.86 | 1,299,854 | +0.02(+0.14%) |
Jul 08, 2015 | 16.88 | 16.88 | 16.83 | 16.83 | 1,800,036 | -0.07(-0.42%) |
Jul 07, 2015 | 16.90 | 16.95 | 16.88 | 16.90 | 7,230,148 | -0.03(-0.17%) |
Jul 06, 2015 | 16.95 | 16.98 | 16.91 | 16.93 | 5,388,067 | -0.03(-0.17%) |
Jul 02, 2015 | 16.96 | 16.96 | 16.96 | 16.96 | 1,036,145 | +0.01(+0.03%) |