Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 16.68 | 16.74 | 16.66 | 16.74 | 25,926 | +0.01(+0.04%) |
Oct 29, 2015 | 16.64 | 16.74 | 16.64 | 16.74 | 36,119 | +0.05(+0.32%) |
Oct 28, 2015 | 16.67 | 16.74 | 16.67 | 16.68 | 33,184 | -0.01(-0.08%) |
Oct 27, 2015 | 16.65 | 16.74 | 16.65 | 16.70 | 17,752 | +0.01(+0.08%) |
Oct 26, 2015 | 16.65 | 16.74 | 16.65 | 16.68 | 24,713 | -0.01(-0.03%) |
Oct 23, 2015 | 16.63 | 16.72 | 16.63 | 16.69 | 25,286 | +0.02(+0.11%) |
Oct 22, 2015 | 16.64 | 16.73 | 16.64 | 16.67 | 28,202 | -0.06(-0.36%) |
Oct 21, 2015 | 16.62 | 16.73 | 16.62 | 16.73 | 26,243 | +0.01(+0.04%) |
Oct 20, 2015 | 16.70 | 16.73 | 16.62 | 16.72 | 20,537 | +0.03(+0.18%) |
Oct 19, 2015 | 16.71 | 16.71 | 16.64 | 16.69 | 18,909 | +0.03(+0.18%) |
Oct 16, 2015 | 16.66 | 16.70 | 16.63 | 16.66 | 43,088 | +0.01(+0.06%) |
Oct 15, 2015 | 16.65 | 16.71 | 16.64 | 16.65 | 66,859 | +0.01(+0.06%) |
Oct 14, 2015 | 16.65 | 16.68 | 16.63 | 16.65 | 37,513 | -0.05(-0.30%) |
Oct 13, 2015 | 16.76 | 16.76 | 16.61 | 16.69 | 48,742 | +0.05(+0.28%) |
Oct 12, 2015 | 16.68 | 16.71 | 16.61 | 16.65 | 60,761 | -0.02(-0.12%) |
Oct 09, 2015 | 16.65 | 17.04 | 16.61 | 16.67 | 31,790 | -0.01(-0.04%) |
Oct 08, 2015 | 16.64 | 16.77 | 16.60 | 16.67 | 52,857 | +0.01(+0.04%) |
Oct 07, 2015 | 16.61 | 16.69 | 16.60 | 16.67 | 23,709 | +0.03(+0.16%) |
Oct 06, 2015 | 16.68 | 16.69 | 16.57 | 16.64 | 31,658 | +0.00(+0.00%) |
Oct 05, 2015 | 16.67 | 16.69 | 16.57 | 16.64 | 54,827 | +0.04(+0.26%) |
Oct 02, 2015 | 16.55 | 16.64 | 16.55 | 16.60 | 1,251,928 | +0.00(+0.02%) |
Oct 01, 2015 | 16.60 | 16.63 | 16.59 | 16.59 | 33,601 | -0.03(-0.16%) |
Sep 30, 2015 | 16.65 | 16.65 | 16.55 | 16.62 | 41,408 | +0.00(+0.00%) |
Sep 29, 2015 | 16.55 | 16.66 | 16.55 | 16.62 | 34,542 | +0.03(+0.20%) |
Sep 28, 2015 | 16.59 | 16.68 | 16.58 | 16.59 | 49,806 | -0.04(-0.24%) |
Sep 25, 2015 | 16.59 | 16.69 | 16.59 | 16.63 | 89,667 | -0.02(-0.14%) |
Sep 24, 2015 | 16.68 | 16.68 | 16.61 | 16.65 | 23,354 | -0.03(-0.18%) |
Sep 23, 2015 | 16.61 | 16.68 | 16.61 | 16.68 | 38,081 | +0.06(+0.36%) |
Sep 22, 2015 | 16.62 | 16.69 | 16.61 | 16.62 | 25,069 | +0.00(+0.00%) |
Sep 21, 2015 | 16.65 | 16.67 | 16.61 | 16.62 | 35,404 | -0.04(-0.26%) |
Sep 18, 2015 | 16.60 | 16.70 | 16.60 | 16.66 | 21,984 | +0.06(+0.36%) |
Sep 17, 2015 | 16.68 | 16.68 | 16.60 | 16.60 | 61,651 | -0.05(-0.32%) |
Sep 16, 2015 | 16.64 | 16.68 | 16.62 | 16.66 | 46,452 | +0.04(+0.22%) |
Sep 15, 2015 | 16.63 | 16.64 | 16.61 | 16.62 | 17,589 | -0.00(-0.02%) |
Sep 14, 2015 | 16.62 | 16.64 | 16.60 | 16.62 | 26,130 | +0.01(+0.04%) |
Sep 11, 2015 | 17.38 | 17.38 | 16.61 | 16.62 | 32,251 | +0.00(+0.02%) |
Sep 10, 2015 | 16.63 | 16.66 | 16.59 | 16.61 | 59,051 | -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 | 16.60 | 16.62 | 29,315 | +0.02(+0.11%) |
Sep 04, 2015 | 16.58 | 16.60 | 16.60 | 16.60 | 47,501 | -0.03(-0.16%) |
Sep 03, 2015 | 16.60 | 16.63 | 16.60 | 16.62 | 27,823 | +0.02(+0.12%) |
Sep 02, 2015 | 16.64 | 16.64 | 16.60 | 16.60 | 48,082 | -0.01(-0.04%) |
Sep 01, 2015 | 16.36 | 16.64 | 16.36 | 16.61 | 52,537 | +0.01(+0.04%) |
Aug 31, 2015 | 16.63 | 16.64 | 16.58 | 16.60 | 32,220 | +0.01(+0.08%) |
Aug 28, 2015 | 16.57 | 16.63 | 16.56 | 16.59 | 19,041 | -0.01(-0.04%) |
Aug 27, 2015 | 16.61 | 16.63 | 16.59 | 16.60 | 26,383 | -0.02(-0.14%) |
Aug 26, 2015 | 16.60 | 16.67 | 16.60 | 16.62 | 35,877 | +0.02(+0.14%) |
Aug 25, 2015 | 10.01 | 16.66 | 16.59 | 16.60 | 86,091 | -0.07(-0.40%) |
Aug 24, 2015 | 11.25 | 16.66 | 11.25 | 16.66 | 220,448 | +0.03(+0.16%) |
Aug 21, 2015 | 16.63 | 16.64 | 16.56 | 16.64 | 29,264 | +0.02(+0.11%) |
Aug 20, 2015 | 16.64 | 16.64 | 16.60 | 16.62 | 60,571 | +0.01(+0.09%) |
Aug 19, 2015 | 16.56 | 16.64 | 16.56 | 16.60 | 35,429 | -0.04(-0.24%) |
Aug 18, 2015 | 16.70 | 16.70 | 16.60 | 16.64 | 38,345 | +0.00(+0.01%) |
Aug 17, 2015 | 16.70 | 16.70 | 16.62 | 16.64 | 57,821 | +0.01(+0.07%) |
Aug 14, 2015 | 16.61 | 16.66 | 16.61 | 16.63 | 55,354 | +0.01(+0.04%) |
Aug 13, 2015 | 16.64 | 16.64 | 16.61 | 16.62 | 219,200 | -0.02(-0.09%) |
Aug 12, 2015 | 16.65 | 16.67 | 16.60 | 16.64 | 145,244 | +0.02(+0.13%) |