Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 16.75 | 16.75 | 16.71 | 16.72 | 4,294,939 | -0.01(-0.07%) |
Jul 30, 2015 | 16.71 | 16.73 | 16.67 | 16.73 | 2,042,090 | +0.04(+0.21%) |
Jul 29, 2015 | 16.66 | 16.71 | 16.62 | 16.70 | 4,055,689 | +0.06(+0.35%) |
Jul 28, 2015 | 16.63 | 16.66 | 16.59 | 16.64 | 6,362,370 | +0.04(+0.21%) |
Jul 27, 2015 | 16.65 | 16.65 | 16.60 | 16.60 | 4,476,282 | -0.06(-0.39%) |
Jul 24, 2015 | 16.68 | 16.71 | 16.66 | 16.67 | 6,881,000 | -0.04(-0.25%) |
Jul 23, 2015 | 16.71 | 16.71 | 16.68 | 16.71 | 1,751,846 | -0.01(-0.04%) |
Jul 22, 2015 | 16.76 | 16.77 | 16.71 | 16.71 | 3,581,304 | -0.09(-0.52%) |
Jul 21, 2015 | 16.82 | 16.83 | 16.78 | 16.80 | 2,848,324 | -0.02(-0.14%) |
Jul 20, 2015 | 16.83 | 16.85 | 16.81 | 16.83 | 1,457,243 | -0.02(-0.11%) |
Jul 17, 2015 | 16.90 | 16.91 | 16.84 | 16.84 | 3,273,120 | -0.07(-0.42%) |
Jul 16, 2015 | 16.91 | 16.91 | 16.89 | 16.91 | 1,568,587 | +0.01(+0.07%) |
Jul 15, 2015 | 16.89 | 16.91 | 16.89 | 16.90 | 2,511,127 | +0.00(+0.00%) |
Jul 14, 2015 | 16.89 | 16.90 | 16.88 | 16.90 | 2,266,916 | +0.01(+0.07%) |
Jul 13, 2015 | 16.91 | 16.91 | 16.89 | 16.89 | 1,670,867 | +0.00(+0.00%) |
Jul 10, 2015 | 16.89 | 16.91 | 16.83 | 16.89 | 4,868,420 | +0.04(+0.21%) |
Jul 09, 2015 | 16.86 | 16.87 | 16.84 | 16.86 | 1,299,871 | +0.02(+0.14%) |
Jul 08, 2015 | 16.88 | 16.88 | 16.83 | 16.83 | 1,800,059 | -0.07(-0.42%) |
Jul 07, 2015 | 16.90 | 16.95 | 16.88 | 16.90 | 7,230,240 | -0.03(-0.17%) |
Jul 06, 2015 | 16.95 | 16.98 | 16.91 | 16.93 | 5,388,136 | -0.03(-0.17%) |
Jul 02, 2015 | 16.96 | 16.96 | 16.96 | 16.96 | 1,036,159 | +0.01(+0.03%) |
Jul 01, 2015 | 16.96 | 16.96 | 16.94 | 16.96 | 3,610,443 | +0.02(+0.13%) |
Jun 30, 2015 | 16.93 | 16.94 | 16.89 | 16.93 | 3,967,483 | +0.05(+0.31%) |
Jun 29, 2015 | 16.94 | 16.97 | 16.88 | 16.88 | 5,031,610 | -0.11(-0.62%) |
Jun 26, 2015 | 17.00 | 17.00 | 16.97 | 16.99 | 2,536,865 | -0.01(-0.07%) |
Jun 25, 2015 | 17.00 | 17.02 | 16.99 | 17.00 | 970,990 | -0.01(-0.07%) |
Jun 24, 2015 | 17.01 | 17.04 | 17.00 | 17.01 | 2,601,078 | -0.02(-0.10%) |
Jun 23, 2015 | 17.02 | 17.04 | 17.02 | 17.03 | 3,445,677 | +0.01(+0.03%) |
Jun 22, 2015 | 17.03 | 17.04 | 17.01 | 17.02 | 2,740,646 | +0.02(+0.10%) |
Jun 19, 2015 | 16.99 | 17.02 | 16.99 | 17.00 | 3,432,253 | +0.00(+0.00%) |
Jun 18, 2015 | 16.98 | 17.00 | 16.98 | 17.00 | 1,401,780 | +0.01(+0.07%) |
Jun 17, 2015 | 16.98 | 16.99 | 16.93 | 16.99 | 4,487,118 | +0.02(+0.14%) |
Jun 16, 2015 | 16.94 | 16.98 | 16.92 | 16.97 | 2,339,393 | +0.02(+0.14%) |
Jun 15, 2015 | 16.99 | 17.00 | 16.95 | 16.95 | 6,362,836 | -0.05(-0.28%) |
Jun 12, 2015 | 17.00 | 17.03 | 16.99 | 16.99 | 2,567,287 | -0.03(-0.17%) |
Jun 11, 2015 | 17.02 | 17.03 | 16.99 | 17.02 | 4,896,986 | +0.01(+0.07%) |
Jun 10, 2015 | 16.99 | 17.02 | 16.99 | 17.01 | 1,364,587 | +0.01(+0.07%) |
Jun 09, 2015 | 17.03 | 17.03 | 16.99 | 17.00 | 975,789 | -0.02(-0.14%) |
Jun 08, 2015 | 17.03 | 17.03 | 17.00 | 17.02 | 2,095,625 | +0.01(+0.07%) |
Jun 05, 2015 | 17.04 | 17.05 | 17.00 | 17.01 | 4,895,626 | -0.03(-0.17%) |
Jun 04, 2015 | 17.07 | 17.07 | 17.03 | 17.04 | 2,266,453 | -0.01(-0.07%) |
Jun 03, 2015 | 17.11 | 17.13 | 17.05 | 17.05 | 4,650,530 | -0.04(-0.21%) |
Jun 02, 2015 | 17.08 | 17.11 | 17.08 | 17.09 | 1,477,411 | -0.02(-0.10%) |
Jun 01, 2015 | 17.09 | 17.12 | 17.09 | 17.10 | 1,826,606 | +0.02(+0.14%) |
May 29, 2015 | 17.10 | 17.10 | 17.08 | 17.08 | 2,167,273 | -0.02(-0.14%) |
May 28, 2015 | 17.09 | 17.11 | 17.08 | 17.10 | 1,666,606 | +0.01(+0.03%) |
May 27, 2015 | 17.10 | 17.11 | 17.09 | 17.10 | 1,290,547 | +0.00(+0.00%) |
May 26, 2015 | 17.09 | 17.10 | 17.10 | 17.10 | 2,617,475 | +0.00(+0.00%) |
May 22, 2015 | 17.08 | 17.10 | 17.10 | 17.10 | 820,302 | +0.02(+0.10%) |
May 21, 2015 | 17.04 | 17.09 | 17.04 | 17.08 | 1,274,534 | +0.01(+0.07%) |
May 20, 2015 | 17.07 | 17.09 | 17.06 | 17.07 | 2,302,513 | -0.02(-0.10%) |
May 19, 2015 | 17.07 | 17.09 | 17.04 | 17.09 | 996,761 | -0.01(-0.03%) |
May 18, 2015 | 17.10 | 17.11 | 17.07 | 17.09 | 1,971,887 | -0.01(-0.03%) |
May 15, 2015 | 17.09 | 17.10 | 17.07 | 17.10 | 1,092,888 | +0.02(+0.12%) |
May 14, 2015 | 17.07 | 17.09 | 17.05 | 17.08 | 769,392 | +0.03(+0.19%) |
May 13, 2015 | 17.03 | 17.06 | 17.02 | 17.04 | 8,750,580 | +0.02(+0.14%) |
May 12, 2015 | 17.05 | 17.09 | 17.01 | 17.02 | 5,531,565 | -0.04(-0.21%) |
May 11, 2015 | 17.11 | 17.11 | 17.06 | 17.06 | 1,225,922 | -0.04(-0.24%) |
May 08, 2015 | 17.06 | 17.10 | 17.05 | 17.10 | 1,263,295 | +0.06(+0.38%) |
May 07, 2015 | 17.00 | 17.05 | 17.00 | 17.03 | 2,603,899 | +0.00(+0.00%) |
May 06, 2015 | 17.06 | 17.06 | 17.02 | 17.03 | 2,747,372 | -0.01(-0.07%) |
May 05, 2015 | 17.04 | 17.06 | 17.04 | 17.04 | 2,995,244 | -0.01(-0.07%) |
May 04, 2015 | 17.07 | 17.08 | 17.06 | 17.06 | 1,049,970 | -0.01(-0.03%) |