Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 16.60 | 16.62 | 16.54 | 16.59 | 5,954,098 | +0.01(+0.04%) |
Sep 29, 2015 | 16.56 | 16.60 | 16.55 | 16.58 | 3,198,288 | -0.01(-0.07%) |
Sep 28, 2015 | 16.72 | 16.72 | 16.58 | 16.59 | 3,868,246 | -0.17(-0.99%) |
Sep 25, 2015 | 16.79 | 16.83 | 16.75 | 16.76 | 810,036 | -0.05(-0.29%) |
Sep 24, 2015 | 16.82 | 16.84 | 16.80 | 16.81 | 4,544,463 | -0.04(-0.22%) |
Sep 23, 2015 | 16.88 | 16.91 | 16.84 | 16.85 | 3,249,097 | -0.03(-0.18%) |
Sep 22, 2015 | 16.91 | 16.96 | 16.88 | 16.88 | 1,194,642 | -0.07(-0.44%) |
Sep 21, 2015 | 16.99 | 16.99 | 16.95 | 16.95 | 1,803,155 | -0.01(-0.07%) |
Sep 18, 2015 | 17.00 | 17.01 | 16.96 | 16.96 | 4,503,578 | -0.07(-0.40%) |
Sep 17, 2015 | 16.99 | 17.04 | 16.99 | 17.03 | 1,956,064 | +0.02(+0.11%) |
Sep 16, 2015 | 17.07 | 17.07 | 17.00 | 17.01 | 3,714,624 | -0.04(-0.25%) |
Sep 15, 2015 | 17.06 | 17.08 | 17.04 | 17.06 | 5,207,911 | -0.02(-0.11%) |
Sep 14, 2015 | 17.08 | 17.08 | 17.03 | 17.08 | 1,763,442 | +0.00(+0.00%) |
Sep 11, 2015 | 17.09 | 17.11 | 17.04 | 17.08 | 2,320,634 | +0.01(+0.04%) |
Sep 10, 2015 | 17.06 | 17.10 | 17.04 | 17.07 | 2,297,609 | +0.02(+0.11%) |
Sep 09, 2015 | 17.04 | 17.08 | 17.04 | 17.05 | 1,895,021 | +0.01(+0.04%) |
Sep 08, 2015 | 17.03 | 17.08 | 17.03 | 17.04 | 1,650,856 | +0.06(+0.33%) |
Sep 04, 2015 | 17.01 | 16.99 | 16.99 | 16.99 | 5,777,376 | -0.02(-0.15%) |
Sep 03, 2015 | 17.01 | 17.04 | 17.00 | 17.01 | 3,520,292 | -0.01(-0.04%) |
Sep 02, 2015 | 17.00 | 17.03 | 16.98 | 17.02 | 1,402,552 | +0.04(+0.22%) |
Sep 01, 2015 | 16.96 | 16.99 | 16.95 | 16.98 | 3,447,921 | -0.02(-0.14%) |
Aug 31, 2015 | 17.01 | 17.01 | 16.96 | 17.01 | 1,998,847 | +0.00(+0.00%) |
Aug 28, 2015 | 17.01 | 17.02 | 16.97 | 17.01 | 2,694,005 | +0.01(+0.07%) |
Aug 27, 2015 | 16.96 | 17.00 | 16.94 | 16.99 | 5,257,706 | +0.06(+0.36%) |
Aug 26, 2015 | 16.90 | 16.95 | 16.88 | 16.93 | 2,173,577 | +0.09(+0.51%) |
Aug 25, 2015 | 16.85 | 16.91 | 16.84 | 16.85 | 4,778,109 | +0.04(+0.26%) |
Aug 24, 2015 | 16.66 | 16.85 | 16.66 | 16.80 | 3,351,060 | -0.13(-0.80%) |
Aug 21, 2015 | 16.95 | 16.98 | 16.93 | 16.94 | 2,250,788 | -0.03(-0.18%) |
Aug 20, 2015 | 17.01 | 17.06 | 16.97 | 16.97 | 2,191,126 | -0.07(-0.43%) |
Aug 19, 2015 | 17.05 | 17.06 | 17.02 | 17.04 | 3,353,974 | -0.05(-0.27%) |
Aug 18, 2015 | 17.09 | 17.11 | 17.06 | 17.09 | 2,701,259 | -0.00(-0.02%) |
Aug 17, 2015 | 17.06 | 17.09 | 17.06 | 17.09 | 1,556,585 | +0.01(+0.07%) |
Aug 14, 2015 | 17.08 | 17.09 | 17.06 | 17.08 | 916,775 | +0.02(+0.11%) |
Aug 13, 2015 | 17.07 | 17.11 | 17.06 | 17.06 | 1,639,169 | -0.02(-0.14%) |
Aug 12, 2015 | 17.08 | 17.11 | 17.03 | 17.09 | 2,590,966 | -0.04(-0.21%) |
Aug 11, 2015 | 17.14 | 17.15 | 17.11 | 17.12 | 4,028,313 | -0.05(-0.29%) |
Aug 10, 2015 | 17.19 | 17.19 | 17.17 | 17.17 | 2,261,079 | -0.01(-0.07%) |
Aug 07, 2015 | 17.19 | 17.22 | 17.18 | 17.18 | 3,128,039 | -0.06(-0.32%) |
Aug 06, 2015 | 17.27 | 17.28 | 17.23 | 17.24 | 2,945,216 | -0.05(-0.28%) |
Aug 05, 2015 | 17.29 | 17.32 | 17.28 | 17.29 | 3,383,220 | +0.00(+0.00%) |
Aug 04, 2015 | 17.31 | 17.31 | 17.28 | 17.29 | 1,259,060 | -0.01(-0.07%) |
Aug 03, 2015 | 17.32 | 17.35 | 17.30 | 17.30 | 2,463,974 | -0.04(-0.21%) |
Jul 31, 2015 | 17.37 | 17.37 | 17.33 | 17.34 | 4,141,909 | -0.01(-0.07%) |
Jul 30, 2015 | 17.33 | 17.35 | 17.29 | 17.35 | 1,969,330 | +0.04(+0.21%) |
Jul 29, 2015 | 17.27 | 17.33 | 17.23 | 17.31 | 3,911,184 | +0.06(+0.35%) |
Jul 28, 2015 | 17.25 | 17.27 | 17.20 | 17.25 | 6,135,678 | +0.04(+0.21%) |
Jul 27, 2015 | 17.26 | 17.26 | 17.21 | 17.22 | 4,316,791 | -0.07(-0.39%) |
Jul 24, 2015 | 17.30 | 17.33 | 17.27 | 17.28 | 6,635,830 | -0.04(-0.25%) |
Jul 23, 2015 | 17.33 | 17.33 | 17.30 | 17.33 | 1,689,428 | -0.01(-0.04%) |
Jul 22, 2015 | 17.38 | 17.39 | 17.33 | 17.33 | 3,453,702 | -0.09(-0.53%) |
Jul 21, 2015 | 17.44 | 17.45 | 17.40 | 17.42 | 2,746,838 | -0.02(-0.14%) |
Jul 20, 2015 | 17.45 | 17.47 | 17.44 | 17.45 | 1,405,321 | -0.02(-0.10%) |
Jul 17, 2015 | 17.52 | 17.53 | 17.46 | 17.47 | 3,156,499 | -0.07(-0.42%) |
Jul 16, 2015 | 17.54 | 17.54 | 17.51 | 17.54 | 1,512,698 | +0.01(+0.07%) |
Jul 15, 2015 | 17.51 | 17.53 | 17.51 | 17.53 | 2,421,655 | +0.00(+0.00%) |
Jul 14, 2015 | 17.51 | 17.53 | 17.50 | 17.53 | 2,186,145 | +0.01(+0.07%) |
Jul 13, 2015 | 17.53 | 17.54 | 17.51 | 17.51 | 1,611,334 | +0.00(+0.00%) |
Jul 10, 2015 | 17.51 | 17.53 | 17.45 | 17.51 | 4,694,957 | +0.04(+0.21%) |
Jul 09, 2015 | 17.48 | 17.50 | 17.46 | 17.48 | 1,253,556 | +0.02(+0.14%) |
Jul 08, 2015 | 17.50 | 17.50 | 17.45 | 17.45 | 1,735,923 | -0.07(-0.42%) |
Jul 07, 2015 | 17.53 | 17.58 | 17.50 | 17.53 | 6,972,626 | -0.03(-0.17%) |
Jul 06, 2015 | 17.58 | 17.61 | 17.53 | 17.56 | 5,196,156 | -0.03(-0.17%) |
Jul 02, 2015 | 17.58 | 17.59 | 17.59 | 17.59 | 999,240 | +0.01(+0.03%) |