Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 16.61 | 16.58 | 16.58 | 16.58 | 25,831 | -0.02(-0.12%) |
Dec 30, 2015 | 16.55 | 16.62 | 16.50 | 16.60 | 27,295 | -0.03(-0.16%) |
Dec 29, 2015 | 16.60 | 16.65 | 16.45 | 16.63 | 27,659 | +0.12(+0.73%) |
Dec 28, 2015 | 16.51 | 16.72 | 16.49 | 16.51 | 16,183 | -0.01(-0.08%) |
Dec 24, 2015 | 16.57 | 16.52 | 16.52 | 16.52 | 22,845 | -0.01(-0.08%) |
Dec 23, 2015 | 16.51 | 16.60 | 16.49 | 16.54 | 73,894 | -0.01(-0.07%) |
Dec 22, 2015 | 16.48 | 16.61 | 16.48 | 16.55 | 19,605 | +0.07(+0.39%) |
Dec 21, 2015 | 16.54 | 16.60 | 16.48 | 16.48 | 35,337 | -0.02(-0.11%) |
Dec 18, 2015 | 16.48 | 16.57 | 16.48 | 16.50 | 47,184 | +0.00(+0.00%) |
Dec 17, 2015 | 16.46 | 16.57 | 16.42 | 16.50 | 36,439 | +0.02(+0.12%) |
Dec 16, 2015 | 16.45 | 16.67 | 16.43 | 16.48 | 34,076 | +0.05(+0.33%) |
Dec 15, 2015 | 16.42 | 16.49 | 16.42 | 16.43 | 51,011 | -0.05(-0.28%) |
Dec 14, 2015 | 16.58 | 16.69 | 15.75 | 16.47 | 159,378 | -0.12(-0.72%) |
Dec 11, 2015 | 16.63 | 16.63 | 16.56 | 16.59 | 42,047 | +0.01(+0.04%) |
Dec 10, 2015 | 16.57 | 16.67 | 16.56 | 16.59 | 32,710 | +0.00(+0.00%) |
Dec 09, 2015 | 16.59 | 16.68 | 16.56 | 16.59 | 39,462 | -0.07(-0.44%) |
Dec 08, 2015 | 16.63 | 16.68 | 16.56 | 16.66 | 24,724 | +0.02(+0.12%) |
Dec 07, 2015 | 16.63 | 16.65 | 16.62 | 16.64 | 31,099 | +0.07(+0.40%) |
Dec 04, 2015 | 16.61 | 16.69 | 16.57 | 16.57 | 29,110 | -0.05(-0.31%) |
Dec 03, 2015 | 16.61 | 16.66 | 16.59 | 16.62 | 18,405 | +0.00(+0.03%) |
Dec 02, 2015 | 16.57 | 16.66 | 16.57 | 16.62 | 26,981 | -0.01(-0.04%) |
Dec 01, 2015 | 16.62 | 16.63 | 16.57 | 16.63 | 22,426 | +0.01(+0.08%) |
Nov 30, 2015 | 16.57 | 16.64 | 16.45 | 16.61 | 37,540 | +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 | 26,368 | +0.00(+0.02%) |
Nov 24, 2015 | 16.57 | 16.64 | 16.56 | 16.57 | 27,264 | -0.00(-0.02%) |
Nov 23, 2015 | 16.56 | 16.68 | 16.55 | 16.57 | 49,488 | -0.02(-0.12%) |
Nov 20, 2015 | 16.58 | 16.74 | 16.57 | 16.59 | 70,490 | +0.02(+0.09%) |
Nov 19, 2015 | 16.70 | 16.70 | 16.56 | 16.58 | 59,593 | -0.02(-0.12%) |
Nov 18, 2015 | 16.66 | 16.78 | 16.58 | 16.60 | 61,520 | +0.01(+0.08%) |
Nov 17, 2015 | 16.56 | 16.68 | 16.56 | 16.58 | 38,272 | -0.02(-0.10%) |
Nov 16, 2015 | 16.60 | 16.66 | 16.57 | 16.60 | 18,279 | -0.02(-0.10%) |
Nov 13, 2015 | 16.59 | 16.66 | 16.58 | 16.62 | 26,017 | +0.01(+0.04%) |
Nov 12, 2015 | 16.67 | 16.69 | 16.60 | 16.61 | 24,085 | -0.05(-0.28%) |
Nov 11, 2015 | 16.63 | 16.69 | 16.60 | 16.66 | 89,324 | +0.01(+0.08%) |
Nov 10, 2015 | 16.65 | 16.70 | 16.61 | 16.64 | 119,767 | -0.04(-0.27%) |
Nov 09, 2015 | 16.62 | 16.72 | 16.61 | 16.69 | 29,496 | +0.02(+0.11%) |
Nov 06, 2015 | 16.66 | 16.74 | 16.64 | 16.67 | 38,128 | +0.00(+0.00%) |
Nov 05, 2015 | 16.68 | 16.74 | 16.66 | 16.67 | 28,330 | -0.05(-0.27%) |
Nov 04, 2015 | 16.70 | 16.74 | 16.67 | 16.72 | 14,916 | +0.04(+0.23%) |
Nov 03, 2015 | 16.66 | 16.76 | 16.65 | 16.68 | 26,216 | -0.06(-0.36%) |
Nov 02, 2015 | 16.69 | 16.74 | 16.64 | 16.74 | 36,461 | -0.01(-0.04%) |
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%) |