Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 16.48 | 16.60 | 16.48 | 16.57 | 58,330 | +0.04(+0.24%) |
Jan 28, 2016 | 16.49 | 16.61 | 16.41 | 16.53 | 20,484 | +0.05(+0.29%) |
Jan 27, 2016 | 16.41 | 16.62 | 16.41 | 16.48 | 37,604 | -0.05(-0.32%) |
Jan 26, 2016 | 16.54 | 16.62 | 16.41 | 16.54 | 25,302 | -0.03(-0.20%) |
Jan 25, 2016 | 16.41 | 16.57 | 16.40 | 16.57 | 27,965 | +0.13(+0.82%) |
Jan 22, 2016 | 16.42 | 16.57 | 16.40 | 16.44 | 74,023 | +0.11(+0.66%) |
Jan 21, 2016 | 16.42 | 16.46 | 16.30 | 16.33 | 79,504 | -0.05(-0.29%) |
Jan 20, 2016 | 16.44 | 16.60 | 16.37 | 16.38 | 29,240 | +0.19(+1.20%) |
Jan 19, 2016 | 16.51 | 16.61 | 16.18 | 16.18 | 65,768 | -0.31(-1.91%) |
Jan 15, 2016 | 16.54 | 16.50 | 16.50 | 16.50 | 33,595 | -0.05(-0.32%) |
Jan 14, 2016 | 16.55 | 16.59 | 16.54 | 16.55 | 29,076 | -0.01(-0.06%) |
Jan 13, 2016 | 16.58 | 16.62 | 16.55 | 16.56 | 27,516 | -0.00(-0.02%) |
Jan 12, 2016 | 16.63 | 16.63 | 16.56 | 16.56 | 25,523 | -0.01(-0.08%) |
Jan 11, 2016 | 16.54 | 16.62 | 16.53 | 16.58 | 30,716 | +0.03(+0.20%) |
Jan 08, 2016 | 16.52 | 16.59 | 16.50 | 16.54 | 35,261 | +0.01(+0.08%) |
Jan 07, 2016 | 16.54 | 16.62 | 16.47 | 16.53 | 46,843 | -0.03(-0.16%) |
Jan 06, 2016 | 16.60 | 16.61 | 16.54 | 16.56 | 19,408 | -0.04(-0.24%) |
Jan 05, 2016 | 16.55 | 16.60 | 16.53 | 16.60 | 1,075,197 | +0.03(+0.20%) |
Jan 04, 2016 | 16.53 | 16.63 | 16.51 | 16.56 | 17,173 | -0.02(-0.12%) |
Dec 31, 2015 | 16.61 | 16.58 | 16.58 | 16.58 | 25,830 | -0.02(-0.12%) |
Dec 30, 2015 | 16.55 | 16.62 | 16.50 | 16.60 | 27,294 | -0.03(-0.16%) |
Dec 29, 2015 | 16.60 | 16.65 | 16.45 | 16.63 | 27,658 | +0.12(+0.73%) |
Dec 28, 2015 | 16.51 | 16.72 | 16.49 | 16.51 | 16,182 | -0.01(-0.08%) |
Dec 24, 2015 | 16.57 | 16.52 | 16.52 | 16.52 | 22,844 | -0.01(-0.08%) |
Dec 23, 2015 | 16.51 | 16.60 | 16.49 | 16.54 | 73,891 | -0.01(-0.07%) |
Dec 22, 2015 | 16.48 | 16.61 | 16.48 | 16.55 | 19,604 | +0.07(+0.39%) |
Dec 21, 2015 | 16.54 | 16.60 | 16.48 | 16.48 | 35,335 | -0.02(-0.11%) |
Dec 18, 2015 | 16.48 | 16.57 | 16.48 | 16.50 | 47,182 | +0.00(+0.00%) |
Dec 17, 2015 | 16.46 | 16.57 | 16.42 | 16.50 | 36,437 | +0.02(+0.12%) |
Dec 16, 2015 | 16.45 | 16.67 | 16.43 | 16.48 | 34,075 | +0.05(+0.33%) |
Dec 15, 2015 | 16.42 | 16.49 | 16.42 | 16.43 | 51,008 | -0.05(-0.28%) |
Dec 14, 2015 | 16.58 | 16.69 | 15.75 | 16.47 | 159,371 | -0.12(-0.72%) |
Dec 11, 2015 | 16.63 | 16.63 | 16.56 | 16.59 | 42,045 | +0.01(+0.04%) |
Dec 10, 2015 | 16.57 | 16.67 | 16.56 | 16.59 | 32,709 | +0.00(+0.00%) |
Dec 09, 2015 | 16.59 | 16.68 | 16.56 | 16.59 | 39,461 | -0.07(-0.44%) |
Dec 08, 2015 | 16.63 | 16.68 | 16.56 | 16.66 | 24,723 | +0.02(+0.12%) |
Dec 07, 2015 | 16.63 | 16.65 | 16.62 | 16.64 | 31,098 | +0.07(+0.40%) |
Dec 04, 2015 | 16.61 | 16.69 | 16.57 | 16.57 | 29,108 | -0.05(-0.31%) |
Dec 03, 2015 | 16.61 | 16.66 | 16.59 | 16.63 | 18,404 | +0.00(+0.03%) |
Dec 02, 2015 | 16.57 | 16.66 | 16.57 | 16.62 | 26,980 | -0.01(-0.04%) |
Dec 01, 2015 | 16.62 | 16.63 | 16.57 | 16.63 | 22,425 | +0.01(+0.08%) |
Nov 30, 2015 | 16.57 | 16.64 | 16.45 | 16.61 | 37,539 | +0.00(+0.02%) |
Nov 27, 2015 | 16.68 | 16.68 | 16.56 | 16.61 | 17,639 | +0.04(+0.23%) |
Nov 25, 2015 | 16.57 | 16.57 | 16.57 | 16.57 | 26,367 | +0.00(+0.02%) |
Nov 24, 2015 | 16.57 | 16.64 | 16.56 | 16.57 | 27,263 | -0.00(-0.02%) |
Nov 23, 2015 | 16.56 | 16.68 | 16.55 | 16.57 | 49,486 | -0.02(-0.12%) |
Nov 20, 2015 | 16.58 | 16.74 | 16.57 | 16.59 | 70,487 | +0.02(+0.09%) |
Nov 19, 2015 | 16.70 | 16.70 | 16.57 | 16.58 | 59,591 | -0.02(-0.12%) |
Nov 18, 2015 | 16.67 | 16.78 | 16.58 | 16.60 | 61,517 | +0.01(+0.08%) |
Nov 17, 2015 | 16.57 | 16.68 | 16.57 | 16.59 | 38,270 | -0.02(-0.10%) |
Nov 16, 2015 | 16.60 | 16.66 | 16.57 | 16.60 | 18,278 | -0.02(-0.10%) |
Nov 13, 2015 | 16.59 | 16.67 | 16.59 | 16.62 | 26,016 | +0.01(+0.04%) |
Nov 12, 2015 | 16.67 | 16.70 | 16.61 | 16.61 | 24,084 | -0.05(-0.28%) |
Nov 11, 2015 | 16.63 | 16.69 | 16.60 | 16.66 | 89,321 | +0.01(+0.08%) |
Nov 10, 2015 | 16.66 | 16.70 | 16.61 | 16.65 | 119,762 | -0.04(-0.27%) |
Nov 09, 2015 | 16.62 | 16.72 | 16.61 | 16.69 | 29,495 | +0.02(+0.11%) |
Nov 06, 2015 | 16.67 | 16.75 | 16.64 | 16.67 | 38,126 | +0.00(+0.00%) |
Nov 05, 2015 | 16.68 | 16.74 | 16.66 | 16.67 | 28,328 | -0.05(-0.27%) |
Nov 04, 2015 | 16.70 | 16.74 | 16.67 | 16.72 | 14,915 | +0.04(+0.23%) |
Nov 03, 2015 | 16.67 | 16.76 | 16.65 | 16.68 | 26,214 | -0.06(-0.36%) |
Nov 02, 2015 | 16.70 | 16.74 | 16.65 | 16.74 | 36,460 | -0.01(-0.04%) |
Oct 30, 2015 | 16.69 | 16.75 | 16.67 | 16.75 | 25,925 | +0.01(+0.04%) |
Oct 29, 2015 | 16.65 | 16.74 | 16.65 | 16.74 | 36,117 | +0.05(+0.32%) |
Oct 28, 2015 | 16.67 | 16.75 | 16.67 | 16.68 | 33,182 | -0.01(-0.08%) |
Oct 27, 2015 | 16.65 | 16.74 | 16.65 | 16.70 | 17,751 | +0.01(+0.08%) |
Oct 26, 2015 | 16.65 | 16.74 | 16.65 | 16.68 | 24,712 | -0.01(-0.03%) |
Oct 23, 2015 | 16.63 | 16.72 | 16.63 | 16.69 | 25,285 | +0.02(+0.11%) |
Oct 22, 2015 | 16.65 | 16.73 | 16.65 | 16.67 | 28,201 | -0.06(-0.36%) |
Oct 21, 2015 | 16.62 | 16.73 | 16.62 | 16.73 | 26,242 | +0.01(+0.04%) |
Oct 20, 2015 | 16.70 | 16.73 | 16.63 | 16.73 | 20,536 | +0.03(+0.18%) |
Oct 19, 2015 | 16.72 | 16.72 | 16.64 | 16.70 | 18,908 | +0.03(+0.18%) |
Oct 16, 2015 | 16.66 | 16.70 | 16.64 | 16.66 | 43,087 | +0.01(+0.06%) |
Oct 15, 2015 | 16.66 | 16.72 | 16.64 | 16.66 | 66,857 | +0.01(+0.06%) |
Oct 14, 2015 | 16.65 | 16.68 | 16.64 | 16.65 | 37,511 | -0.05(-0.30%) |
Oct 13, 2015 | 16.76 | 16.76 | 16.62 | 16.70 | 48,740 | +0.05(+0.28%) |
Oct 12, 2015 | 16.68 | 16.72 | 16.62 | 16.65 | 60,758 | -0.02(-0.12%) |
Oct 09, 2015 | 16.65 | 17.04 | 16.61 | 16.67 | 31,789 | -0.01(-0.04%) |
Oct 08, 2015 | 16.64 | 16.77 | 16.60 | 16.68 | 52,855 | +0.01(+0.04%) |
Oct 07, 2015 | 16.61 | 16.69 | 16.60 | 16.67 | 23,708 | +0.03(+0.16%) |
Oct 06, 2015 | 16.68 | 16.70 | 16.58 | 16.64 | 31,656 | +0.00(+0.00%) |
Oct 05, 2015 | 16.67 | 16.70 | 16.57 | 16.64 | 54,825 | +0.04(+0.26%) |
Oct 02, 2015 | 16.56 | 16.64 | 16.56 | 16.60 | 1,251,876 | +0.00(+0.02%) |
Oct 01, 2015 | 16.60 | 16.63 | 16.60 | 16.60 | 33,599 | -0.03(-0.16%) |
Sep 30, 2015 | 16.65 | 16.65 | 16.56 | 16.62 | 41,407 | +0.00(+0.00%) |
Sep 29, 2015 | 16.56 | 16.66 | 16.56 | 16.62 | 34,540 | +0.03(+0.20%) |
Sep 28, 2015 | 16.60 | 16.68 | 16.58 | 16.59 | 49,804 | -0.04(-0.24%) |
Sep 25, 2015 | 16.59 | 16.69 | 16.59 | 16.63 | 89,663 | -0.02(-0.14%) |
Sep 24, 2015 | 16.68 | 16.68 | 16.61 | 16.65 | 23,353 | -0.03(-0.18%) |
Sep 23, 2015 | 16.61 | 16.68 | 16.61 | 16.68 | 38,079 | +0.06(+0.36%) |
Sep 22, 2015 | 16.62 | 16.69 | 16.62 | 16.62 | 25,068 | +0.00(+0.00%) |
Sep 21, 2015 | 16.65 | 16.67 | 16.61 | 16.62 | 35,403 | -0.04(-0.26%) |
Sep 18, 2015 | 16.60 | 16.70 | 16.60 | 16.66 | 21,983 | +0.06(+0.36%) |
Sep 17, 2015 | 16.68 | 16.68 | 16.61 | 16.61 | 61,649 | -0.05(-0.32%) |
Sep 16, 2015 | 16.64 | 16.68 | 16.62 | 16.66 | 46,450 | +0.04(+0.22%) |
Sep 15, 2015 | 16.63 | 16.64 | 16.61 | 16.62 | 17,588 | -0.00(-0.02%) |
Sep 14, 2015 | 16.62 | 16.64 | 16.60 | 16.62 | 26,129 | +0.01(+0.04%) |
Sep 11, 2015 | 17.38 | 17.38 | 16.61 | 16.62 | 32,250 | +0.00(+0.02%) |
Sep 10, 2015 | 16.63 | 16.66 | 16.59 | 16.62 | 59,048 | -0.00(-0.01%) |
Sep 09, 2015 | 16.62 | 16.63 | 16.62 | 16.62 | 19,245 | +0.00(+0.01%) |
Sep 08, 2015 | 16.63 | 16.63 | 16.61 | 16.62 | 29,314 | +0.02(+0.11%) |
Sep 04, 2015 | 16.58 | 16.60 | 16.60 | 16.60 | 47,499 | -0.03(-0.16%) |
Sep 03, 2015 | 16.61 | 16.63 | 16.61 | 16.62 | 27,822 | +0.02(+0.12%) |
Sep 02, 2015 | 16.64 | 16.64 | 16.61 | 16.61 | 48,080 | -0.01(-0.04%) |
Sep 01, 2015 | 16.36 | 16.64 | 16.36 | 16.61 | 52,535 | +0.01(+0.04%) |
Aug 31, 2015 | 16.63 | 16.64 | 16.58 | 16.61 | 32,218 | +0.01(+0.08%) |
Aug 28, 2015 | 16.57 | 16.63 | 16.57 | 16.59 | 19,040 | -0.01(-0.04%) |
Aug 27, 2015 | 16.61 | 16.63 | 16.59 | 16.60 | 26,382 | -0.02(-0.14%) |
Aug 26, 2015 | 16.60 | 16.67 | 16.60 | 16.62 | 35,876 | +0.02(+0.14%) |
Aug 25, 2015 | 10.01 | 16.66 | 16.59 | 16.60 | 86,087 | -0.07(-0.40%) |
Aug 24, 2015 | 11.25 | 16.66 | 11.25 | 16.66 | 220,439 | +0.03(+0.16%) |
Aug 21, 2015 | 16.63 | 16.64 | 16.56 | 16.64 | 29,263 | +0.02(+0.11%) |
Aug 20, 2015 | 16.64 | 16.64 | 16.60 | 16.62 | 60,568 | +0.01(+0.09%) |
Aug 19, 2015 | 16.56 | 16.64 | 16.56 | 16.61 | 35,428 | -0.04(-0.24%) |
Aug 18, 2015 | 16.70 | 16.70 | 16.61 | 16.64 | 38,344 | +0.00(+0.01%) |
Aug 17, 2015 | 16.70 | 16.70 | 16.62 | 16.64 | 57,819 | +0.01(+0.07%) |
Aug 14, 2015 | 16.61 | 16.66 | 16.61 | 16.63 | 55,352 | +0.01(+0.04%) |
Aug 13, 2015 | 16.64 | 16.64 | 16.61 | 16.62 | 219,191 | -0.02(-0.09%) |
Aug 12, 2015 | 16.65 | 16.67 | 16.60 | 16.64 | 145,238 | +0.02(+0.13%) |