Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jul 01, 2015 | 16.96 | 16.96 | 16.94 | 16.96 | 3,610,397 | +0.02(+0.13%) |
Jun 30, 2015 | 16.93 | 16.94 | 16.89 | 16.93 | 3,967,433 | +0.05(+0.31%) |
Jun 29, 2015 | 16.94 | 16.98 | 16.88 | 16.88 | 5,031,546 | -0.11(-0.62%) |
Jun 26, 2015 | 17.00 | 17.00 | 16.98 | 16.99 | 2,536,833 | -0.01(-0.07%) |
Jun 25, 2015 | 17.00 | 17.02 | 16.99 | 17.00 | 970,978 | -0.01(-0.07%) |
Jun 24, 2015 | 17.01 | 17.04 | 17.00 | 17.01 | 2,601,045 | -0.02(-0.10%) |
Jun 23, 2015 | 17.02 | 17.04 | 17.02 | 17.03 | 3,445,633 | +0.01(+0.03%) |
Jun 22, 2015 | 17.03 | 17.04 | 17.01 | 17.02 | 2,740,611 | +0.02(+0.10%) |
Jun 19, 2015 | 16.99 | 17.02 | 16.99 | 17.00 | 3,432,209 | +0.00(+0.00%) |
Jun 18, 2015 | 16.98 | 17.00 | 16.98 | 17.00 | 1,401,763 | +0.01(+0.07%) |
Jun 17, 2015 | 16.98 | 16.99 | 16.93 | 16.99 | 4,487,061 | +0.02(+0.14%) |
Jun 16, 2015 | 16.94 | 16.98 | 16.92 | 16.97 | 2,339,363 | +0.02(+0.14%) |
Jun 15, 2015 | 16.99 | 17.00 | 16.95 | 16.95 | 6,362,755 | -0.05(-0.28%) |
Jun 12, 2015 | 17.00 | 17.03 | 16.99 | 16.99 | 2,567,254 | -0.03(-0.17%) |
Jun 11, 2015 | 17.02 | 17.03 | 16.99 | 17.02 | 4,896,924 | +0.01(+0.07%) |
Jun 10, 2015 | 16.99 | 17.02 | 16.99 | 17.01 | 1,364,569 | +0.01(+0.07%) |
Jun 09, 2015 | 17.03 | 17.03 | 16.99 | 17.00 | 975,777 | -0.02(-0.14%) |
Jun 08, 2015 | 17.03 | 17.03 | 17.00 | 17.02 | 2,095,598 | +0.01(+0.07%) |
Jun 05, 2015 | 17.04 | 17.05 | 17.00 | 17.01 | 4,895,563 | -0.03(-0.17%) |
Jun 04, 2015 | 17.07 | 17.07 | 17.03 | 17.04 | 2,266,424 | -0.01(-0.07%) |
Jun 03, 2015 | 17.11 | 17.13 | 17.05 | 17.05 | 4,650,471 | -0.04(-0.21%) |
Jun 02, 2015 | 17.08 | 17.11 | 17.08 | 17.09 | 1,477,392 | -0.02(-0.10%) |