Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Sep 01, 2015 | 16.23 | 16.23 | 16.13 | 16.14 | 19,543 | -0.11(-0.65%) |
Aug 31, 2015 | 16.24 | 16.26 | 16.23 | 16.24 | 15,283 | -0.01(-0.08%) |
Aug 28, 2015 | 16.32 | 16.32 | 16.25 | 16.26 | 8,473 | -0.01(-0.08%) |
Aug 27, 2015 | 16.23 | 16.27 | 16.21 | 16.27 | 8,282 | +0.07(+0.41%) |
Aug 26, 2015 | 16.21 | 16.21 | 16.12 | 16.21 | 9,263 | +0.08(+0.49%) |
Aug 25, 2015 | 16.19 | 16.22 | 16.13 | 16.13 | 28,153 | -0.06(-0.37%) |
Aug 24, 2015 | 16.15 | 16.33 | 16.15 | 16.19 | 20,061 | -0.07(-0.45%) |
Aug 21, 2015 | 16.28 | 16.32 | 16.25 | 16.26 | 32,210 | -0.07(-0.40%) |
Aug 20, 2015 | 16.40 | 16.40 | 16.31 | 16.32 | 35,033 | -0.09(-0.52%) |
Aug 19, 2015 | 16.40 | 16.42 | 16.40 | 16.41 | 18,102 | -0.02(-0.12%) |
Aug 18, 2015 | 16.44 | 16.44 | 16.43 | 16.43 | 15,072 | -0.01(-0.08%) |
Aug 17, 2015 | 16.40 | 16.44 | 16.39 | 16.44 | 21,892 | -0.01(-0.08%) |
Aug 14, 2015 | 16.39 | 16.46 | 16.39 | 16.46 | 12,149 | +0.04(+0.24%) |
Aug 13, 2015 | 16.39 | 16.42 | 16.39 | 16.42 | 15,110 | +0.02(+0.12%) |
Aug 12, 2015 | 16.33 | 16.40 | 16.33 | 16.40 | 15,490 | +0.03(+0.16%) |
Aug 11, 2015 | 16.40 | 16.41 | 16.37 | 16.37 | 16,246 | -0.09(-0.52%) |
Aug 10, 2015 | 16.48 | 16.48 | 16.43 | 16.46 | 22,551 | +0.11(+0.69%) |
Aug 07, 2015 | 16.37 | 16.38 | 16.34 | 16.34 | 16,553 | -0.05(-0.32%) |
Aug 06, 2015 | 16.43 | 16.43 | 16.38 | 16.40 | 15,640 | -0.05(-0.32%) |
Aug 05, 2015 | 16.46 | 16.47 | 16.43 | 16.45 | 21,807 | +0.03(+0.20%) |
Aug 04, 2015 | 16.43 | 16.44 | 16.42 | 16.42 | 7,441 | +0.01(+0.08%) |
Aug 03, 2015 | 16.45 | 16.45 | 16.40 | 16.40 | 15,796 | -0.05(-0.32%) |
Jul 31, 2015 | 16.47 | 16.48 | 16.46 | 16.46 | 15,871 | -0.01(-0.08%) |
Jul 30, 2015 | 16.46 | 16.47 | 16.46 | 16.47 | 14,366 | +0.01(+0.04%) |
Jul 29, 2015 | 16.46 | 16.49 | 16.44 | 16.46 | 23,994 | +0.05(+0.28%) |
Jul 28, 2015 | 16.30 | 16.42 | 16.30 | 16.42 | 7,745 | +0.13(+0.81%) |
Jul 27, 2015 | 16.36 | 16.36 | 16.27 | 16.28 | 13,017 | -0.08(-0.48%) |
Jul 24, 2015 | 16.43 | 16.45 | 16.36 | 16.36 | 7,901 | -0.09(-0.52%) |
Jul 23, 2015 | 16.50 | 16.52 | 16.42 | 16.45 | 29,068 | -0.07(-0.44%) |
Jul 22, 2015 | 16.52 | 16.53 | 16.50 | 16.52 | 8,094 | -0.01(-0.08%) |
Jul 21, 2015 | 16.57 | 16.57 | 16.53 | 16.53 | 11,070 | -0.03(-0.20%) |
Jul 20, 2015 | 16.54 | 16.60 | 16.54 | 16.57 | 29,921 | +0.00(+0.00%) |
Jul 17, 2015 | 16.55 | 16.57 | 16.54 | 16.57 | 9,295 | +0.02(+0.12%) |
Jul 16, 2015 | 16.53 | 16.55 | 16.53 | 16.55 | 10,038 | +0.09(+0.52%) |
Jul 15, 2015 | 16.50 | 16.50 | 16.46 | 16.46 | 7,722 | -0.03(-0.20%) |
Jul 14, 2015 | 16.44 | 16.50 | 16.44 | 16.50 | 7,593 | +0.02(+0.12%) |
Jul 13, 2015 | 16.42 | 16.48 | 16.41 | 16.48 | 9,263 | +0.14(+0.83%) |
Jul 10, 2015 | 16.30 | 16.45 | 16.27 | 16.34 | 10,079 | +0.12(+0.74%) |
Jul 09, 2015 | 16.24 | 16.24 | 16.20 | 16.22 | 10,672 | +0.07(+0.41%) |
Jul 08, 2015 | 16.23 | 16.24 | 16.15 | 16.15 | 34,321 | -0.15(-0.94%) |
Jul 07, 2015 | 16.21 | 16.32 | 16.17 | 16.31 | 14,427 | +0.06(+0.34%) |
Jul 06, 2015 | 16.24 | 16.29 | 16.23 | 16.25 | 12,648 | -0.03(-0.17%) |
Jul 02, 2015 | 16.32 | 16.28 | 16.28 | 16.28 | 21,564 | -0.02(-0.11%) |