Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 18.62 | 18.61 | 18.61 | 18.61 | 79,312 | +0.02(+0.12%) |
Dec 30, 2015 | 18.58 | 18.61 | 18.57 | 18.59 | 70,207 | +0.01(+0.06%) |
Dec 29, 2015 | 18.61 | 18.62 | 18.57 | 18.58 | 173,184 | -0.04(-0.21%) |
Dec 28, 2015 | 18.61 | 18.65 | 18.61 | 18.62 | 274,833 | -0.02(-0.10%) |
Dec 24, 2015 | 18.61 | 18.64 | 18.64 | 18.64 | 63,894 | +0.02(+0.08%) |
Dec 23, 2015 | 18.58 | 18.63 | 18.58 | 18.62 | 152,495 | +0.02(+0.12%) |
Dec 22, 2015 | 18.62 | 18.62 | 18.59 | 18.60 | 32,821 | -0.03(-0.16%) |
Dec 21, 2015 | 18.63 | 18.64 | 18.61 | 18.63 | 149,483 | -0.02(-0.08%) |
Dec 18, 2015 | 18.62 | 18.67 | 18.61 | 18.64 | 105,502 | +0.02(+0.12%) |
Dec 17, 2015 | 18.58 | 18.62 | 18.57 | 18.62 | 83,556 | +0.05(+0.29%) |
Dec 16, 2015 | 18.60 | 18.63 | 18.53 | 18.57 | 106,460 | -0.05(-0.29%) |
Dec 15, 2015 | 18.61 | 18.64 | 18.61 | 18.62 | 270,336 | -0.01(-0.04%) |
Dec 14, 2015 | 18.67 | 18.67 | 18.61 | 18.63 | 44,536 | -0.10(-0.52%) |
Dec 11, 2015 | 18.69 | 18.74 | 18.68 | 18.73 | 57,762 | +0.07(+0.40%) |
Dec 10, 2015 | 18.69 | 18.69 | 18.64 | 18.65 | 109,947 | -0.05(-0.25%) |
Dec 09, 2015 | 18.70 | 18.73 | 18.63 | 18.70 | 51,198 | -0.02(-0.08%) |
Dec 08, 2015 | 18.70 | 18.74 | 18.69 | 18.71 | 58,099 | +0.00(+0.02%) |
Dec 07, 2015 | 18.70 | 18.74 | 18.70 | 18.71 | 62,213 | -0.01(-0.06%) |
Dec 04, 2015 | 18.74 | 18.78 | 18.72 | 18.72 | 29,391 | +0.02(+0.08%) |
Dec 03, 2015 | 18.74 | 18.74 | 18.69 | 18.70 | 42,192 | -0.08(-0.41%) |
Dec 02, 2015 | 18.78 | 18.80 | 18.77 | 18.78 | 82,186 | -0.05(-0.26%) |
Dec 01, 2015 | 18.81 | 18.86 | 18.80 | 18.83 | 124,814 | +0.06(+0.31%) |
Nov 30, 2015 | 18.78 | 18.82 | 18.77 | 18.77 | 168,664 | -0.02(-0.12%) |
Nov 27, 2015 | 18.87 | 18.87 | 18.76 | 18.80 | 26,950 | +0.02(+0.08%) |
Nov 25, 2015 | 18.79 | 18.78 | 18.78 | 18.78 | 4,063,221 | -0.03(-0.16%) |
Nov 24, 2015 | 18.80 | 18.81 | 18.78 | 18.81 | 114,380 | +0.05(+0.29%) |
Nov 23, 2015 | 18.74 | 18.78 | 18.73 | 18.76 | 102,651 | +0.01(+0.04%) |
Nov 20, 2015 | 18.76 | 18.77 | 18.75 | 18.75 | 32,627 | +0.02(+0.12%) |
Nov 19, 2015 | 18.71 | 18.74 | 18.70 | 18.73 | 195,131 | +0.04(+0.20%) |
Nov 18, 2015 | 18.67 | 18.71 | 18.67 | 18.69 | 100,104 | +0.01(+0.04%) |
Nov 17, 2015 | 18.67 | 18.70 | 18.67 | 18.68 | 20,838 | +0.01(+0.04%) |
Nov 16, 2015 | 18.69 | 18.72 | 18.67 | 18.67 | 95,415 | -0.02(-0.08%) |
Nov 13, 2015 | 18.66 | 18.70 | 18.66 | 18.69 | 27,171 | +0.02(+0.12%) |
Nov 12, 2015 | 18.64 | 18.67 | 18.64 | 18.67 | 15,863 | +0.02(+0.08%) |
Nov 11, 2015 | 18.69 | 18.71 | 18.65 | 18.65 | 18,508 | -0.02(-0.08%) |
Nov 10, 2015 | 18.67 | 18.77 | 18.65 | 18.67 | 137,718 | +0.01(+0.04%) |
Nov 09, 2015 | 18.65 | 18.70 | 18.65 | 18.66 | 37,722 | -0.00(-0.00%) |
Nov 06, 2015 | 18.67 | 18.67 | 18.64 | 18.66 | 48,779 | -0.08(-0.41%) |
Nov 05, 2015 | 18.74 | 18.74 | 18.70 | 18.74 | 24,102 | -0.04(-0.20%) |
Nov 04, 2015 | 18.83 | 18.83 | 18.73 | 18.77 | 44,329 | -0.04(-0.20%) |
Nov 03, 2015 | 18.81 | 18.85 | 18.80 | 18.81 | 59,088 | +0.01(+0.04%) |
Nov 02, 2015 | 18.78 | 18.82 | 18.78 | 18.80 | 31,097 | -0.02(-0.12%) |
Oct 30, 2015 | 18.81 | 18.84 | 18.80 | 18.83 | 26,565 | +0.03(+0.16%) |
Oct 29, 2015 | 18.80 | 18.82 | 18.78 | 18.80 | 19,619 | -0.04(-0.22%) |
Oct 28, 2015 | 18.91 | 18.92 | 18.82 | 18.84 | 59,439 | -0.08(-0.42%) |
Oct 27, 2015 | 18.91 | 18.94 | 18.90 | 18.92 | 91,722 | +0.03(+0.16%) |
Oct 26, 2015 | 18.90 | 18.92 | 18.89 | 18.89 | 43,050 | -0.01(-0.04%) |
Oct 23, 2015 | 18.90 | 18.91 | 18.89 | 18.90 | 24,855 | -0.03(-0.16%) |
Oct 22, 2015 | 18.90 | 18.94 | 18.90 | 18.93 | 23,562 | +0.04(+0.19%) |
Oct 21, 2015 | 18.90 | 18.93 | 18.89 | 18.89 | 52,870 | +0.01(+0.05%) |
Oct 20, 2015 | 18.88 | 18.91 | 18.87 | 18.88 | 28,152 | -0.04(-0.20%) |
Oct 19, 2015 | 18.90 | 18.93 | 18.89 | 18.92 | 31,321 | -0.03(-0.16%) |
Oct 16, 2015 | 18.97 | 18.97 | 18.93 | 18.95 | 22,517 | -0.02(-0.12%) |
Oct 15, 2015 | 18.97 | 18.99 | 18.96 | 18.97 | 30,090 | -0.04(-0.20%) |
Oct 14, 2015 | 18.97 | 19.01 | 18.97 | 19.01 | 26,775 | +0.06(+0.32%) |
Oct 13, 2015 | 18.94 | 18.96 | 18.93 | 18.95 | 31,110 | -0.02(-0.12%) |
Oct 12, 2015 | 18.91 | 18.98 | 18.91 | 18.97 | 19,902 | +0.05(+0.24%) |
Oct 09, 2015 | 18.97 | 18.97 | 18.93 | 18.93 | 33,369 | -0.05(-0.28%) |
Oct 08, 2015 | 18.98 | 19.02 | 18.96 | 18.98 | 19,212 | +0.01(+0.04%) |
Oct 07, 2015 | 18.98 | 19.00 | 18.97 | 18.97 | 22,761 | -0.02(-0.08%) |
Oct 06, 2015 | 18.97 | 19.02 | 18.96 | 18.99 | 21,223 | +0.03(+0.16%) |
Oct 05, 2015 | 19.00 | 19.00 | 18.95 | 18.96 | 147,554 | -0.02(-0.12%) |
Oct 02, 2015 | 18.97 | 19.00 | 18.96 | 18.98 | 24,891 | +0.08(+0.41%) |