Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 16.29 | 16.31 | 16.23 | 16.28 | 6,068,457 | +0.01(+0.04%) |
Sep 29, 2015 | 16.25 | 16.29 | 16.24 | 16.27 | 3,259,718 | -0.01(-0.07%) |
Sep 28, 2015 | 16.40 | 16.41 | 16.27 | 16.28 | 3,942,543 | -0.16(-0.99%) |
Sep 25, 2015 | 16.48 | 16.51 | 16.43 | 16.45 | 825,594 | -0.05(-0.29%) |
Sep 24, 2015 | 16.51 | 16.52 | 16.48 | 16.49 | 4,631,748 | -0.04(-0.22%) |
Sep 23, 2015 | 16.57 | 16.60 | 16.52 | 16.53 | 3,311,502 | -0.03(-0.18%) |
Sep 22, 2015 | 16.59 | 16.64 | 16.56 | 16.56 | 1,217,588 | -0.07(-0.44%) |
Sep 21, 2015 | 16.67 | 16.67 | 16.63 | 16.63 | 1,837,788 | -0.01(-0.07%) |
Sep 18, 2015 | 16.67 | 16.69 | 16.64 | 16.64 | 4,590,077 | -0.07(-0.40%) |
Sep 17, 2015 | 16.67 | 16.72 | 16.67 | 16.71 | 1,993,634 | +0.02(+0.11%) |
Sep 16, 2015 | 16.75 | 16.75 | 16.67 | 16.69 | 3,785,971 | -0.04(-0.25%) |
Sep 15, 2015 | 16.74 | 16.75 | 16.72 | 16.74 | 5,307,938 | -0.02(-0.11%) |
Sep 14, 2015 | 16.76 | 16.76 | 16.71 | 16.75 | 1,797,312 | +0.00(+0.00%) |
Sep 11, 2015 | 16.77 | 16.79 | 16.72 | 16.75 | 2,365,206 | +0.01(+0.04%) |
Sep 10, 2015 | 16.74 | 16.77 | 16.72 | 16.75 | 2,341,739 | +0.02(+0.11%) |
Sep 09, 2015 | 16.72 | 16.76 | 16.72 | 16.73 | 1,931,419 | +0.01(+0.04%) |
Sep 08, 2015 | 16.70 | 16.76 | 16.70 | 16.72 | 1,682,564 | +0.05(+0.33%) |
Sep 04, 2015 | 16.69 | 16.67 | 16.67 | 16.67 | 5,888,341 | -0.02(-0.14%) |
Sep 03, 2015 | 16.69 | 16.72 | 16.68 | 16.69 | 3,587,905 | -0.01(-0.04%) |
Sep 02, 2015 | 16.67 | 16.71 | 16.66 | 16.70 | 1,429,490 | +0.04(+0.22%) |
Sep 01, 2015 | 16.64 | 16.67 | 16.63 | 16.66 | 3,514,145 | -0.02(-0.14%) |
Aug 31, 2015 | 16.69 | 16.69 | 16.64 | 16.69 | 2,037,239 | +0.00(+0.00%) |
Aug 28, 2015 | 16.69 | 16.70 | 16.65 | 16.69 | 2,745,748 | +0.01(+0.07%) |
Aug 27, 2015 | 16.64 | 16.68 | 16.62 | 16.67 | 5,358,690 | +0.06(+0.36%) |
Aug 26, 2015 | 16.58 | 16.63 | 16.56 | 16.61 | 2,215,324 | +0.08(+0.51%) |
Aug 25, 2015 | 16.54 | 16.59 | 16.52 | 16.53 | 4,869,881 | +0.04(+0.26%) |
Aug 24, 2015 | 16.35 | 16.54 | 16.35 | 16.49 | 3,415,423 | -0.13(-0.80%) |
Aug 21, 2015 | 16.63 | 16.66 | 16.61 | 16.62 | 2,294,018 | -0.03(-0.18%) |
Aug 20, 2015 | 16.69 | 16.74 | 16.65 | 16.65 | 2,233,210 | -0.07(-0.43%) |
Aug 19, 2015 | 16.73 | 16.74 | 16.70 | 16.72 | 3,418,393 | -0.05(-0.27%) |
Aug 18, 2015 | 16.76 | 16.78 | 16.74 | 16.77 | 2,753,142 | -0.00(-0.02%) |
Aug 17, 2015 | 16.73 | 16.77 | 16.73 | 16.77 | 1,586,481 | +0.01(+0.07%) |
Aug 14, 2015 | 16.76 | 16.76 | 16.74 | 16.76 | 934,383 | +0.02(+0.11%) |
Aug 13, 2015 | 16.75 | 16.78 | 16.74 | 16.74 | 1,670,652 | -0.02(-0.14%) |
Aug 12, 2015 | 16.76 | 16.78 | 16.70 | 16.76 | 2,640,730 | -0.04(-0.21%) |
Aug 11, 2015 | 16.82 | 16.82 | 16.78 | 16.80 | 4,105,684 | -0.05(-0.29%) |
Aug 10, 2015 | 16.87 | 16.87 | 16.84 | 16.85 | 2,304,507 | -0.01(-0.07%) |
Aug 07, 2015 | 16.87 | 16.89 | 16.85 | 16.86 | 3,188,119 | -0.05(-0.32%) |
Aug 06, 2015 | 16.95 | 16.95 | 16.90 | 16.92 | 3,001,784 | -0.05(-0.28%) |
Aug 05, 2015 | 16.96 | 16.99 | 16.95 | 16.96 | 3,448,201 | +0.00(+0.00%) |
Aug 04, 2015 | 16.99 | 16.99 | 16.96 | 16.96 | 1,283,242 | -0.01(-0.07%) |
Aug 03, 2015 | 16.99 | 17.02 | 16.98 | 16.98 | 2,511,299 | -0.04(-0.21%) |
Jul 31, 2015 | 17.04 | 17.04 | 17.00 | 17.01 | 4,221,461 | -0.01(-0.07%) |
Jul 30, 2015 | 17.00 | 17.02 | 16.96 | 17.02 | 2,007,153 | +0.04(+0.21%) |
Jul 29, 2015 | 16.95 | 17.00 | 16.91 | 16.99 | 3,986,304 | +0.06(+0.35%) |
Jul 28, 2015 | 16.92 | 16.95 | 16.88 | 16.93 | 6,253,522 | +0.04(+0.21%) |
Jul 27, 2015 | 16.94 | 16.94 | 16.89 | 16.89 | 4,399,701 | -0.07(-0.39%) |
Jul 24, 2015 | 16.98 | 17.00 | 16.95 | 16.96 | 6,763,280 | -0.04(-0.25%) |
Jul 23, 2015 | 17.01 | 17.01 | 16.97 | 17.00 | 1,721,875 | -0.01(-0.04%) |
Jul 22, 2015 | 17.05 | 17.06 | 17.00 | 17.01 | 3,520,035 | -0.09(-0.53%) |
Jul 21, 2015 | 17.11 | 17.12 | 17.07 | 17.10 | 2,799,595 | -0.02(-0.14%) |
Jul 20, 2015 | 17.12 | 17.14 | 17.11 | 17.12 | 1,432,312 | -0.02(-0.11%) |
Jul 17, 2015 | 17.19 | 17.20 | 17.13 | 17.14 | 3,217,123 | -0.07(-0.42%) |
Jul 16, 2015 | 17.21 | 17.21 | 17.18 | 17.21 | 1,541,752 | +0.01(+0.07%) |
Jul 15, 2015 | 17.18 | 17.20 | 17.18 | 17.20 | 2,468,166 | +0.00(+0.00%) |
Jul 14, 2015 | 17.18 | 17.20 | 17.17 | 17.20 | 2,228,133 | +0.01(+0.07%) |
Jul 13, 2015 | 17.20 | 17.21 | 17.18 | 17.18 | 1,642,282 | +0.00(+0.00%) |
Jul 10, 2015 | 17.18 | 17.20 | 17.12 | 17.18 | 4,785,130 | +0.04(+0.21%) |
Jul 09, 2015 | 17.15 | 17.17 | 17.13 | 17.15 | 1,277,633 | +0.02(+0.14%) |
Jul 08, 2015 | 17.17 | 17.17 | 17.12 | 17.12 | 1,769,264 | -0.07(-0.42%) |
Jul 07, 2015 | 17.20 | 17.25 | 17.17 | 17.20 | 7,106,545 | -0.03(-0.17%) |
Jul 06, 2015 | 17.24 | 17.27 | 17.20 | 17.23 | 5,295,955 | -0.03(-0.17%) |
Jul 02, 2015 | 17.25 | 17.26 | 17.26 | 17.26 | 1,018,432 | +0.01(+0.03%) |