Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 17.15 | 17.15 | 17.11 | 17.12 | 4,194,983 | -0.01(-0.07%) |
Jul 30, 2015 | 17.11 | 17.13 | 17.07 | 17.13 | 1,994,564 | +0.04(+0.21%) |
Jul 29, 2015 | 17.05 | 17.11 | 17.02 | 17.09 | 3,961,301 | +0.06(+0.35%) |
Jul 28, 2015 | 17.03 | 17.05 | 16.99 | 17.03 | 6,214,300 | +0.04(+0.21%) |
Jul 27, 2015 | 17.05 | 17.05 | 16.99 | 17.00 | 4,372,106 | -0.07(-0.39%) |
Jul 24, 2015 | 17.08 | 17.11 | 17.05 | 17.06 | 6,720,860 | -0.04(-0.25%) |
Jul 23, 2015 | 17.11 | 17.11 | 17.08 | 17.11 | 1,711,076 | -0.01(-0.04%) |
Jul 22, 2015 | 17.16 | 17.17 | 17.11 | 17.11 | 3,497,957 | -0.09(-0.53%) |
Jul 21, 2015 | 17.22 | 17.23 | 17.18 | 17.20 | 2,782,035 | -0.02(-0.14%) |
Jul 20, 2015 | 17.23 | 17.25 | 17.21 | 17.23 | 1,423,329 | -0.02(-0.10%) |
Jul 17, 2015 | 17.30 | 17.31 | 17.24 | 17.25 | 3,196,945 | -0.07(-0.42%) |
Jul 16, 2015 | 17.32 | 17.32 | 17.29 | 17.32 | 1,532,082 | +0.01(+0.07%) |
Jul 15, 2015 | 17.29 | 17.31 | 17.29 | 17.31 | 2,452,686 | +0.00(+0.00%) |
Jul 14, 2015 | 17.29 | 17.31 | 17.28 | 17.31 | 2,214,158 | +0.01(+0.07%) |
Jul 13, 2015 | 17.31 | 17.32 | 17.29 | 17.29 | 1,631,981 | +0.00(+0.00%) |
Jul 10, 2015 | 17.29 | 17.31 | 17.23 | 17.29 | 4,755,117 | +0.04(+0.21%) |
Jul 09, 2015 | 17.26 | 17.27 | 17.24 | 17.26 | 1,269,619 | +0.02(+0.14%) |
Jul 08, 2015 | 17.28 | 17.28 | 17.23 | 17.23 | 1,758,167 | -0.07(-0.42%) |
Jul 07, 2015 | 17.31 | 17.35 | 17.28 | 17.31 | 7,061,972 | -0.03(-0.17%) |
Jul 06, 2015 | 17.35 | 17.38 | 17.31 | 17.34 | 5,262,738 | -0.03(-0.17%) |
Jul 02, 2015 | 17.36 | 17.37 | 17.37 | 17.37 | 1,012,044 | +0.01(+0.03%) |
Jul 01, 2015 | 17.37 | 17.37 | 17.34 | 17.36 | 3,526,418 | +0.02(+0.13%) |
Jun 30, 2015 | 17.33 | 17.34 | 17.29 | 17.34 | 3,875,189 | +0.05(+0.31%) |
Jun 29, 2015 | 17.34 | 17.38 | 17.28 | 17.28 | 4,914,562 | -0.11(-0.62%) |
Jun 26, 2015 | 17.41 | 17.41 | 17.38 | 17.39 | 2,477,851 | -0.01(-0.07%) |
Jun 25, 2015 | 17.41 | 17.42 | 17.39 | 17.40 | 948,402 | -0.01(-0.07%) |
Jun 24, 2015 | 17.42 | 17.45 | 17.40 | 17.42 | 2,540,570 | -0.02(-0.10%) |
Jun 23, 2015 | 17.42 | 17.45 | 17.42 | 17.43 | 3,365,521 | +0.01(+0.03%) |
Jun 22, 2015 | 17.44 | 17.45 | 17.42 | 17.43 | 2,676,891 | +0.02(+0.10%) |
Jun 19, 2015 | 17.39 | 17.42 | 17.39 | 17.41 | 3,352,409 | +0.00(+0.00%) |
Jun 18, 2015 | 17.39 | 17.41 | 17.39 | 17.41 | 1,369,171 | +0.01(+0.07%) |
Jun 17, 2015 | 17.39 | 17.40 | 17.33 | 17.40 | 4,382,736 | +0.02(+0.14%) |
Jun 16, 2015 | 17.34 | 17.38 | 17.33 | 17.37 | 2,284,972 | +0.02(+0.14%) |
Jun 15, 2015 | 17.40 | 17.40 | 17.35 | 17.35 | 6,214,820 | -0.05(-0.28%) |
Jun 12, 2015 | 17.40 | 17.43 | 17.39 | 17.40 | 2,507,565 | -0.03(-0.17%) |
Jun 11, 2015 | 17.42 | 17.43 | 17.40 | 17.43 | 4,783,069 | +0.01(+0.07%) |
Jun 10, 2015 | 17.39 | 17.42 | 17.39 | 17.42 | 1,332,843 | +0.01(+0.07%) |
Jun 09, 2015 | 17.44 | 17.44 | 17.40 | 17.40 | 953,090 | -0.02(-0.14%) |
Jun 08, 2015 | 17.43 | 17.43 | 17.40 | 17.43 | 2,046,875 | +0.01(+0.07%) |
Jun 05, 2015 | 17.45 | 17.46 | 17.40 | 17.42 | 4,781,740 | -0.03(-0.17%) |
Jun 04, 2015 | 17.48 | 17.48 | 17.44 | 17.45 | 2,213,729 | -0.01(-0.07%) |
Jun 03, 2015 | 17.52 | 17.54 | 17.46 | 17.46 | 4,542,346 | -0.04(-0.21%) |
Jun 02, 2015 | 17.49 | 17.52 | 17.49 | 17.49 | 1,443,042 | -0.02(-0.10%) |
Jun 01, 2015 | 17.50 | 17.52 | 17.49 | 17.51 | 1,784,114 | -0.05(-0.27%) |
May 29, 2015 | 17.58 | 17.58 | 17.56 | 17.56 | 2,108,108 | -0.02(-0.14%) |
May 28, 2015 | 17.57 | 17.59 | 17.56 | 17.58 | 1,621,109 | +0.01(+0.03%) |
May 27, 2015 | 17.58 | 17.59 | 17.57 | 17.58 | 1,255,316 | +0.00(+0.00%) |
May 26, 2015 | 17.57 | 17.58 | 17.58 | 17.58 | 2,546,019 | +0.00(+0.00%) |
May 22, 2015 | 17.56 | 17.58 | 17.58 | 17.58 | 797,908 | +0.02(+0.10%) |
May 21, 2015 | 17.52 | 17.57 | 17.52 | 17.56 | 1,239,740 | +0.01(+0.07%) |
May 20, 2015 | 17.55 | 17.57 | 17.54 | 17.55 | 2,239,656 | -0.02(-0.10%) |
May 19, 2015 | 17.55 | 17.57 | 17.52 | 17.57 | 969,550 | -0.01(-0.03%) |
May 18, 2015 | 17.58 | 17.59 | 17.55 | 17.57 | 1,918,056 | -0.01(-0.03%) |
May 15, 2015 | 17.57 | 17.58 | 17.55 | 17.58 | 1,063,053 | +0.02(+0.12%) |
May 14, 2015 | 17.55 | 17.57 | 17.53 | 17.56 | 748,388 | +0.03(+0.19%) |
May 13, 2015 | 17.51 | 17.54 | 17.50 | 17.52 | 8,511,695 | +0.02(+0.14%) |
May 12, 2015 | 17.53 | 17.57 | 17.49 | 17.50 | 5,380,557 | -0.04(-0.21%) |
May 11, 2015 | 17.59 | 17.59 | 17.54 | 17.54 | 1,192,456 | -0.04(-0.24%) |
May 08, 2015 | 17.54 | 17.58 | 17.53 | 17.58 | 1,228,808 | +0.07(+0.38%) |
May 07, 2015 | 17.48 | 17.53 | 17.48 | 17.51 | 2,532,814 | +0.00(+0.00%) |
May 06, 2015 | 17.54 | 17.54 | 17.50 | 17.51 | 2,672,371 | -0.01(-0.07%) |
May 05, 2015 | 17.52 | 17.54 | 17.51 | 17.52 | 2,913,476 | -0.01(-0.07%) |
May 04, 2015 | 17.55 | 17.56 | 17.54 | 17.54 | 1,021,306 | -0.01(-0.03%) |