Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 16.21 | 16.28 | 16.21 | 16.28 | 8,048 | +0.04(+0.22%) |
Nov 27, 2015 | 16.23 | 16.25 | 16.23 | 16.25 | 915 | +0.00(+0.02%) |
Nov 25, 2015 | 16.27 | 16.24 | 16.24 | 16.24 | 25,361 | -0.03(-0.20%) |
Nov 24, 2015 | 16.25 | 16.30 | 16.25 | 16.28 | 17,570 | -0.03(-0.20%) |
Nov 23, 2015 | 16.31 | 16.31 | 16.26 | 16.31 | 11,356 | +0.02(+0.12%) |
Nov 20, 2015 | 16.26 | 16.29 | 16.26 | 16.29 | 7,634 | -0.02(-0.12%) |
Nov 19, 2015 | 16.30 | 16.31 | 16.27 | 16.31 | 15,198 | +0.00(+0.00%) |
Nov 18, 2015 | 16.32 | 16.32 | 16.31 | 16.31 | 8,240 | +0.01(+0.06%) |
Nov 17, 2015 | 16.30 | 16.31 | 16.30 | 16.30 | 7,239 | -0.04(-0.22%) |
Nov 16, 2015 | 16.39 | 16.39 | 16.34 | 16.34 | 4,709 | -0.03(-0.16%) |
Nov 13, 2015 | 16.38 | 16.38 | 16.33 | 16.36 | 8,552 | +0.05(+0.28%) |
Nov 12, 2015 | 16.26 | 16.32 | 16.26 | 16.32 | 7,271 | +0.07(+0.42%) |
Nov 11, 2015 | 16.24 | 16.26 | 16.24 | 16.25 | 4,964 | -0.01(-0.05%) |
Nov 10, 2015 | 16.28 | 16.28 | 16.25 | 16.26 | 60,304 | +0.00(+0.00%) |
Nov 09, 2015 | 16.26 | 16.27 | 16.25 | 16.26 | 33,460 | +0.03(+0.16%) |
Nov 06, 2015 | 16.21 | 16.25 | 16.21 | 16.23 | 38,100 | +0.00(+0.00%) |
Nov 05, 2015 | 16.26 | 16.26 | 16.21 | 16.23 | 15,139 | +0.00(+0.00%) |
Nov 04, 2015 | 16.28 | 16.28 | 16.23 | 16.23 | 6,364 | -0.01(-0.04%) |
Nov 03, 2015 | 16.23 | 16.24 | 16.21 | 16.24 | 6,554 | +0.02(+0.12%) |
Nov 02, 2015 | 16.22 | 16.23 | 16.18 | 16.22 | 9,691 | +0.05(+0.29%) |
Oct 30, 2015 | 16.19 | 16.20 | 16.17 | 16.17 | 15,654 | -0.01(-0.08%) |
Oct 29, 2015 | 16.23 | 16.23 | 16.18 | 16.19 | 7,023 | +0.01(+0.08%) |
Oct 28, 2015 | 16.21 | 16.21 | 16.16 | 16.17 | 7,450 | +0.02(+0.12%) |
Oct 27, 2015 | 16.14 | 16.15 | 16.13 | 16.15 | 41,902 | -0.01(-0.04%) |
Oct 26, 2015 | 16.13 | 16.16 | 16.13 | 16.16 | 8,340 | -0.01(-0.04%) |
Oct 23, 2015 | 16.17 | 16.17 | 16.16 | 16.17 | 6,328 | +0.05(+0.29%) |
Oct 22, 2015 | 16.12 | 16.14 | 16.12 | 16.12 | 4,820 | +0.04(+0.25%) |
Oct 21, 2015 | 16.09 | 16.09 | 16.07 | 16.08 | 8,174 | +0.00(+0.00%) |
Oct 20, 2015 | 16.10 | 16.10 | 16.08 | 16.08 | 8,306 | +0.01(+0.04%) |
Oct 19, 2015 | 16.17 | 16.17 | 16.07 | 16.07 | 9,075 | -0.01(-0.09%) |
Oct 16, 2015 | 16.07 | 16.09 | 16.07 | 16.09 | 10,440 | +0.03(+0.17%) |
Oct 15, 2015 | 16.09 | 16.09 | 16.05 | 16.06 | 18,771 | +0.03(+0.19%) |
Oct 14, 2015 | 16.03 | 16.03 | 16.03 | 16.03 | 4,785 | +0.00(+0.00%) |
Oct 13, 2015 | 16.02 | 16.03 | 16.02 | 16.03 | 13,631 | -0.00(-0.02%) |
Oct 12, 2015 | 16.04 | 16.05 | 16.03 | 16.03 | 15,783 | -0.01(-0.08%) |
Oct 09, 2015 | 16.09 | 16.09 | 16.01 | 16.05 | 6,724 | +0.00(+0.00%) |
Oct 08, 2015 | 16.08 | 16.08 | 16.05 | 16.05 | 39,420 | -0.03(-0.20%) |
Oct 07, 2015 | 16.13 | 16.13 | 16.08 | 16.08 | 60,986 | -0.03(-0.16%) |
Oct 06, 2015 | 16.09 | 16.11 | 16.09 | 16.11 | 8,565 | +0.00(+0.00%) |
Oct 05, 2015 | 16.17 | 16.17 | 16.09 | 16.11 | 15,591 | -0.05(-0.33%) |
Oct 02, 2015 | 16.24 | 16.24 | 16.15 | 16.16 | 143,553 | -0.05(-0.28%) |
Oct 01, 2015 | 16.23 | 16.24 | 16.21 | 16.21 | 43,369 | -0.01(-0.04%) |
Sep 30, 2015 | 16.19 | 16.21 | 16.18 | 16.21 | 25,851 | +0.07(+0.41%) |
Sep 29, 2015 | 16.19 | 16.19 | 16.13 | 16.15 | 60,254 | -0.01(-0.04%) |
Sep 28, 2015 | 16.22 | 16.22 | 16.15 | 16.15 | 32,157 | -0.04(-0.24%) |
Sep 25, 2015 | 16.24 | 16.24 | 16.17 | 16.19 | 23,976 | +0.00(+0.00%) |
Sep 24, 2015 | 16.21 | 16.21 | 16.17 | 16.19 | 30,340 | -0.00(-0.01%) |
Sep 23, 2015 | 16.23 | 16.23 | 16.19 | 16.19 | 24,009 | -0.01(-0.07%) |
Sep 22, 2015 | 16.23 | 16.23 | 16.19 | 16.21 | 55,809 | -0.03(-0.16%) |
Sep 21, 2015 | 16.28 | 16.28 | 16.22 | 16.23 | 38,634 | +0.01(+0.08%) |
Sep 18, 2015 | 16.27 | 16.36 | 16.21 | 16.22 | 22,355 | +0.00(+0.00%) |
Sep 17, 2015 | 16.28 | 16.28 | 16.21 | 16.22 | 47,001 | -0.03(-0.20%) |
Sep 16, 2015 | 16.31 | 16.31 | 16.21 | 16.25 | 28,775 | +0.03(+0.16%) |
Sep 15, 2015 | 16.33 | 16.33 | 16.21 | 16.23 | 34,091 | +0.01(+0.04%) |
Sep 14, 2015 | 16.28 | 16.28 | 16.22 | 16.22 | 16,963 | -0.01(-0.04%) |
Sep 11, 2015 | 16.23 | 16.23 | 16.22 | 16.23 | 15,632 | +0.01(+0.04%) |
Sep 10, 2015 | 16.21 | 16.22 | 16.21 | 16.22 | 9,007 | -0.01(-0.04%) |
Sep 09, 2015 | 16.78 | 16.78 | 16.23 | 16.23 | 23,605 | +0.01(+0.04%) |
Sep 08, 2015 | 16.21 | 16.22 | 16.20 | 16.22 | 7,745 | +0.03(+0.20%) |
Sep 04, 2015 | 16.19 | 16.19 | 16.19 | 16.19 | 11,845 | -0.03(-0.16%) |
Sep 03, 2015 | 16.27 | 16.27 | 16.21 | 16.21 | 14,800 | +0.01(+0.08%) |
Sep 02, 2015 | 16.18 | 16.20 | 16.15 | 16.20 | 13,477 | +0.06(+0.37%) |