Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |