Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 17.47 | 17.47 | 17.45 | 17.45 | 2,121,414 | -0.02(-0.14%) |
May 28, 2015 | 17.45 | 17.48 | 17.45 | 17.47 | 1,631,341 | +0.01(+0.03%) |
May 27, 2015 | 17.47 | 17.48 | 17.45 | 17.47 | 1,263,240 | +0.00(+0.00%) |
May 26, 2015 | 17.45 | 17.47 | 17.47 | 17.47 | 2,562,090 | +0.00(+0.00%) |
May 22, 2015 | 17.45 | 17.47 | 17.47 | 17.47 | 802,945 | +0.02(+0.10%) |
May 21, 2015 | 17.41 | 17.46 | 17.41 | 17.45 | 1,247,565 | +0.01(+0.07%) |
May 20, 2015 | 17.44 | 17.45 | 17.43 | 17.44 | 2,253,792 | -0.02(-0.10%) |
May 19, 2015 | 17.44 | 17.46 | 17.41 | 17.45 | 975,669 | -0.01(-0.03%) |
May 18, 2015 | 17.47 | 17.48 | 17.44 | 17.46 | 1,930,162 | -0.01(-0.03%) |
May 15, 2015 | 17.45 | 17.47 | 17.44 | 17.47 | 1,069,763 | +0.02(+0.12%) |
May 14, 2015 | 17.44 | 17.46 | 17.42 | 17.45 | 753,112 | +0.03(+0.19%) |
May 13, 2015 | 17.40 | 17.43 | 17.39 | 17.41 | 8,565,420 | +0.02(+0.14%) |
May 12, 2015 | 17.42 | 17.45 | 17.38 | 17.39 | 5,414,519 | -0.04(-0.20%) |
May 11, 2015 | 17.48 | 17.48 | 17.43 | 17.43 | 1,199,982 | -0.04(-0.24%) |
May 08, 2015 | 17.43 | 17.47 | 17.42 | 17.47 | 1,236,564 | +0.07(+0.38%) |
May 07, 2015 | 17.37 | 17.42 | 17.37 | 17.40 | 2,548,801 | +0.00(+0.00%) |
May 06, 2015 | 17.43 | 17.43 | 17.39 | 17.40 | 2,689,239 | -0.01(-0.07%) |
May 05, 2015 | 17.41 | 17.43 | 17.40 | 17.41 | 2,931,866 | -0.01(-0.07%) |
May 04, 2015 | 17.44 | 17.45 | 17.43 | 17.43 | 1,027,753 | -0.01(-0.03%) |
May 01, 2015 | 17.43 | 17.44 | 17.39 | 17.43 | 958,367 | +0.02(+0.12%) |
Apr 30, 2015 | 17.42 | 17.42 | 17.39 | 17.41 | 3,101,506 | -0.01(-0.03%) |
Apr 29, 2015 | 17.42 | 17.43 | 17.39 | 17.42 | 1,603,144 | -0.02(-0.10%) |
Apr 28, 2015 | 17.43 | 17.45 | 17.42 | 17.43 | 1,184,507 | -0.01(-0.07%) |
Apr 27, 2015 | 17.42 | 17.45 | 17.42 | 17.45 | 1,600,881 | +0.02(+0.14%) |
Apr 24, 2015 | 17.42 | 17.42 | 17.39 | 17.42 | 1,171,639 | +0.03(+0.17%) |
Apr 23, 2015 | 17.36 | 17.45 | 17.36 | 17.39 | 2,425,609 | -0.01(-0.07%) |
Apr 22, 2015 | 17.42 | 17.42 | 17.39 | 17.40 | 1,184,660 | +0.01(+0.07%) |
Apr 21, 2015 | 17.39 | 17.40 | 17.38 | 17.39 | 1,311,305 | +0.01(+0.03%) |
Apr 20, 2015 | 17.36 | 17.40 | 17.36 | 17.39 | 1,548,040 | +0.02(+0.14%) |
Apr 17, 2015 | 17.35 | 17.38 | 17.34 | 17.36 | 1,483,166 | -0.01(-0.07%) |
Apr 16, 2015 | 17.38 | 17.39 | 17.36 | 17.37 | 1,276,106 | +0.00(+0.00%) |
Apr 15, 2015 | 17.36 | 17.39 | 17.35 | 17.37 | 1,074,162 | +0.03(+0.17%) |
Apr 14, 2015 | 17.33 | 17.35 | 17.33 | 17.34 | 1,171,479 | +0.00(+0.00%) |
Apr 13, 2015 | 17.34 | 17.37 | 17.30 | 17.34 | 1,274,732 | +0.02(+0.10%) |
Apr 10, 2015 | 17.36 | 17.37 | 17.33 | 17.33 | 1,858,981 | -0.03(-0.17%) |
Apr 09, 2015 | 17.33 | 17.36 | 17.30 | 17.36 | 1,318,628 | +0.02(+0.14%) |
Apr 08, 2015 | 17.34 | 17.35 | 17.31 | 17.33 | 1,513,935 | +0.01(+0.03%) |
Apr 07, 2015 | 17.30 | 17.33 | 17.30 | 17.33 | 2,270,854 | +0.04(+0.24%) |
Apr 06, 2015 | 17.27 | 17.30 | 17.27 | 17.28 | 1,899,965 | +0.02(+0.14%) |
Apr 02, 2015 | 17.26 | 17.26 | 17.26 | 17.26 | 1,990,334 | +0.01(+0.03%) |
Apr 01, 2015 | 17.24 | 17.27 | 17.22 | 17.26 | 1,449,125 | +0.01(+0.04%) |
Mar 31, 2015 | 17.25 | 17.27 | 17.25 | 17.25 | 2,361,257 | -0.02(-0.10%) |
Mar 30, 2015 | 17.28 | 17.30 | 17.25 | 17.27 | 1,482,708 | +0.01(+0.07%) |
Mar 27, 2015 | 17.25 | 17.26 | 17.24 | 17.25 | 2,768,269 | +0.02(+0.14%) |
Mar 26, 2015 | 17.24 | 17.26 | 17.21 | 17.23 | 2,344,281 | +0.01(+0.03%) |
Mar 25, 2015 | 17.26 | 17.27 | 17.22 | 17.22 | 4,665,997 | -0.02(-0.10%) |
Mar 24, 2015 | 17.23 | 17.25 | 17.21 | 17.24 | 3,183,025 | +0.01(+0.07%) |
Mar 23, 2015 | 17.23 | 17.24 | 17.21 | 17.23 | 1,522,520 | +0.02(+0.14%) |
Mar 20, 2015 | 17.20 | 17.22 | 17.19 | 17.21 | 2,889,776 | +0.04(+0.24%) |
Mar 19, 2015 | 17.17 | 17.22 | 17.17 | 17.17 | 3,823,213 | -0.04(-0.21%) |
Mar 18, 2015 | 17.15 | 17.22 | 17.07 | 17.20 | 2,337,180 | +0.05(+0.28%) |
Mar 17, 2015 | 17.21 | 17.22 | 17.15 | 17.15 | 3,662,521 | -0.06(-0.38%) |
Mar 16, 2015 | 17.22 | 17.24 | 17.20 | 17.22 | 30,306,698 | +0.03(+0.17%) |
Mar 13, 2015 | 17.23 | 17.25 | 17.18 | 17.19 | 1,780,876 | -0.05(-0.31%) |
Mar 12, 2015 | 17.25 | 17.27 | 17.22 | 17.24 | 1,317,517 | +0.01(+0.07%) |
Mar 11, 2015 | 17.22 | 17.25 | 17.22 | 17.23 | 1,762,713 | +0.01(+0.07%) |
Mar 10, 2015 | 17.26 | 17.26 | 17.22 | 17.22 | 2,962,701 | -0.05(-0.27%) |
Mar 09, 2015 | 17.32 | 17.32 | 17.27 | 17.27 | 797,507 | -0.04(-0.21%) |
Mar 06, 2015 | 17.31 | 17.33 | 17.27 | 17.30 | 2,155,496 | -0.04(-0.24%) |
Mar 05, 2015 | 17.35 | 17.35 | 17.32 | 17.34 | 2,373,002 | +0.02(+0.10%) |
Mar 04, 2015 | 17.38 | 17.35 | 17.32 | 17.32 | 1,204,357 | -0.02(-0.14%) |
Mar 03, 2015 | 17.36 | 17.38 | 17.34 | 17.35 | 1,315,696 | -0.01(-0.07%) |