Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 16.90 | 16.91 | 16.85 | 16.90 | 2,011,426 | +0.00(+0.00%) |
Aug 28, 2015 | 16.90 | 16.91 | 16.86 | 16.90 | 2,710,959 | +0.01(+0.07%) |
Aug 27, 2015 | 16.86 | 16.89 | 16.83 | 16.89 | 5,290,794 | +0.06(+0.36%) |
Aug 26, 2015 | 16.79 | 16.85 | 16.77 | 16.83 | 2,187,255 | +0.09(+0.51%) |
Aug 25, 2015 | 16.75 | 16.80 | 16.74 | 16.74 | 4,808,178 | +0.04(+0.26%) |
Aug 24, 2015 | 16.56 | 16.75 | 16.56 | 16.70 | 3,372,148 | -0.13(-0.80%) |
Aug 21, 2015 | 16.84 | 16.88 | 16.83 | 16.83 | 2,264,952 | -0.03(-0.18%) |
Aug 20, 2015 | 16.90 | 16.96 | 16.86 | 16.86 | 2,204,915 | -0.07(-0.43%) |
Aug 19, 2015 | 16.94 | 16.96 | 16.91 | 16.94 | 3,375,081 | -0.05(-0.27%) |
Aug 18, 2015 | 16.98 | 17.00 | 16.96 | 16.98 | 2,718,259 | -0.00(-0.02%) |
Aug 17, 2015 | 16.95 | 16.99 | 16.95 | 16.99 | 1,566,380 | +0.01(+0.07%) |
Aug 14, 2015 | 16.97 | 16.98 | 16.96 | 16.97 | 922,544 | +0.02(+0.11%) |
Aug 13, 2015 | 16.96 | 17.00 | 16.96 | 16.96 | 1,649,484 | -0.02(-0.14%) |
Aug 12, 2015 | 16.97 | 17.00 | 16.92 | 16.98 | 2,607,271 | -0.04(-0.21%) |
Aug 11, 2015 | 17.03 | 17.04 | 17.00 | 17.02 | 4,053,664 | -0.05(-0.29%) |
Aug 10, 2015 | 17.08 | 17.08 | 17.06 | 17.07 | 2,275,308 | -0.01(-0.07%) |
Aug 07, 2015 | 17.08 | 17.11 | 17.07 | 17.08 | 3,147,724 | -0.05(-0.32%) |
Aug 06, 2015 | 17.16 | 17.17 | 17.12 | 17.13 | 2,963,751 | -0.05(-0.28%) |
Aug 05, 2015 | 17.18 | 17.21 | 17.17 | 17.18 | 3,404,511 | +0.00(+0.00%) |
Aug 04, 2015 | 17.21 | 17.21 | 17.17 | 17.18 | 1,266,983 | -0.01(-0.07%) |
Aug 03, 2015 | 17.21 | 17.24 | 17.19 | 17.19 | 2,479,480 | -0.04(-0.21%) |
Jul 31, 2015 | 17.26 | 17.26 | 17.22 | 17.23 | 4,167,973 | -0.01(-0.07%) |
Jul 30, 2015 | 17.22 | 17.24 | 17.18 | 17.24 | 1,981,722 | +0.04(+0.21%) |
Jul 29, 2015 | 17.16 | 17.22 | 17.13 | 17.21 | 3,935,796 | +0.06(+0.35%) |
Jul 28, 2015 | 17.14 | 17.16 | 17.10 | 17.14 | 6,174,288 | +0.04(+0.21%) |
Jul 27, 2015 | 17.16 | 17.16 | 17.10 | 17.11 | 4,343,956 | -0.07(-0.39%) |
Jul 24, 2015 | 17.19 | 17.22 | 17.16 | 17.18 | 6,677,587 | -0.04(-0.25%) |
Jul 23, 2015 | 17.22 | 17.22 | 17.19 | 17.22 | 1,700,059 | -0.01(-0.03%) |
Jul 22, 2015 | 17.27 | 17.28 | 17.22 | 17.22 | 3,475,435 | -0.09(-0.53%) |
Jul 21, 2015 | 17.33 | 17.34 | 17.29 | 17.31 | 2,764,123 | -0.02(-0.14%) |
Jul 20, 2015 | 17.34 | 17.36 | 17.33 | 17.34 | 1,414,164 | -0.02(-0.10%) |
Jul 17, 2015 | 17.41 | 17.42 | 17.35 | 17.36 | 3,176,361 | -0.07(-0.42%) |
Jul 16, 2015 | 17.43 | 17.43 | 17.40 | 17.43 | 1,522,217 | +0.01(+0.07%) |
Jul 15, 2015 | 17.40 | 17.42 | 17.40 | 17.42 | 2,436,894 | +0.00(+0.00%) |
Jul 14, 2015 | 17.40 | 17.42 | 17.39 | 17.42 | 2,199,902 | +0.01(+0.07%) |
Jul 13, 2015 | 17.42 | 17.43 | 17.41 | 17.41 | 1,621,474 | +0.00(+0.00%) |
Jul 10, 2015 | 17.40 | 17.42 | 17.34 | 17.41 | 4,724,501 | +0.04(+0.21%) |
Jul 09, 2015 | 17.38 | 17.39 | 17.35 | 17.37 | 1,261,445 | +0.02(+0.14%) |
Jul 08, 2015 | 17.39 | 17.39 | 17.34 | 17.34 | 1,746,846 | -0.07(-0.42%) |
Jul 07, 2015 | 17.42 | 17.47 | 17.39 | 17.42 | 7,016,503 | -0.03(-0.17%) |
Jul 06, 2015 | 17.47 | 17.50 | 17.42 | 17.45 | 5,228,854 | -0.03(-0.17%) |
Jul 02, 2015 | 17.47 | 17.48 | 17.48 | 17.48 | 1,005,528 | +0.01(+0.03%) |
Jul 01, 2015 | 17.48 | 17.48 | 17.45 | 17.47 | 3,503,712 | +0.02(+0.13%) |
Jun 30, 2015 | 17.44 | 17.46 | 17.40 | 17.45 | 3,850,239 | +0.05(+0.31%) |
Jun 29, 2015 | 17.46 | 17.49 | 17.40 | 17.40 | 4,882,920 | -0.11(-0.62%) |
Jun 26, 2015 | 17.52 | 17.52 | 17.49 | 17.50 | 2,461,898 | -0.01(-0.07%) |
Jun 25, 2015 | 17.52 | 17.53 | 17.50 | 17.52 | 942,296 | -0.01(-0.07%) |
Jun 24, 2015 | 17.53 | 17.56 | 17.52 | 17.53 | 2,524,213 | -0.02(-0.10%) |
Jun 23, 2015 | 17.53 | 17.56 | 17.53 | 17.55 | 3,343,853 | +0.01(+0.03%) |
Jun 22, 2015 | 17.55 | 17.56 | 17.53 | 17.54 | 2,659,657 | +0.02(+0.10%) |
Jun 19, 2015 | 17.50 | 17.53 | 17.50 | 17.52 | 3,330,825 | +0.00(+0.00%) |
Jun 18, 2015 | 17.50 | 17.52 | 17.50 | 17.52 | 1,360,356 | +0.01(+0.07%) |
Jun 17, 2015 | 17.50 | 17.51 | 17.44 | 17.51 | 4,354,518 | +0.02(+0.14%) |
Jun 16, 2015 | 17.46 | 17.49 | 17.44 | 17.49 | 2,270,261 | +0.02(+0.14%) |
Jun 15, 2015 | 17.51 | 17.52 | 17.46 | 17.46 | 6,174,806 | -0.05(-0.28%) |
Jun 12, 2015 | 17.52 | 17.55 | 17.50 | 17.51 | 2,491,420 | -0.03(-0.17%) |
Jun 11, 2015 | 17.53 | 17.55 | 17.51 | 17.54 | 4,752,274 | +0.01(+0.07%) |
Jun 10, 2015 | 17.50 | 17.53 | 17.50 | 17.53 | 1,324,261 | +0.01(+0.07%) |
Jun 09, 2015 | 17.55 | 17.55 | 17.51 | 17.52 | 946,953 | -0.02(-0.14%) |
Jun 08, 2015 | 17.55 | 17.55 | 17.52 | 17.54 | 2,033,697 | +0.01(+0.07%) |
Jun 05, 2015 | 17.56 | 17.57 | 17.52 | 17.53 | 4,750,954 | -0.03(-0.17%) |
Jun 04, 2015 | 17.59 | 17.59 | 17.55 | 17.56 | 2,199,476 | -0.01(-0.07%) |
Jun 03, 2015 | 17.63 | 17.65 | 17.57 | 17.57 | 4,513,101 | -0.04(-0.21%) |
Jun 02, 2015 | 17.60 | 17.63 | 17.60 | 17.61 | 1,433,752 | -0.02(-0.10%) |