Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 16.64 | 16.72 | 16.53 | 16.69 | 37,368 | +0.00(+0.02%) |
Nov 27, 2015 | 16.76 | 16.76 | 16.64 | 16.69 | 17,559 | +0.04(+0.23%) |
Nov 25, 2015 | 16.64 | 16.65 | 16.65 | 16.65 | 26,247 | +0.00(+0.02%) |
Nov 24, 2015 | 16.65 | 16.72 | 16.64 | 16.65 | 27,139 | -0.00(-0.02%) |
Nov 23, 2015 | 16.64 | 16.76 | 16.63 | 16.65 | 49,262 | -0.02(-0.12%) |
Nov 20, 2015 | 16.66 | 16.82 | 16.65 | 16.67 | 70,167 | +0.02(+0.09%) |
Nov 19, 2015 | 16.78 | 16.78 | 16.64 | 16.65 | 59,320 | -0.02(-0.12%) |
Nov 18, 2015 | 16.74 | 16.85 | 16.65 | 16.67 | 61,238 | +0.01(+0.08%) |
Nov 17, 2015 | 16.64 | 16.75 | 16.64 | 16.66 | 38,096 | -0.02(-0.10%) |
Nov 16, 2015 | 16.68 | 16.74 | 16.65 | 16.68 | 18,195 | -0.02(-0.10%) |
Nov 13, 2015 | 16.67 | 16.74 | 16.66 | 16.69 | 25,898 | +0.01(+0.04%) |
Nov 12, 2015 | 16.75 | 16.77 | 16.68 | 16.69 | 23,975 | -0.05(-0.28%) |
Nov 11, 2015 | 16.71 | 16.77 | 16.67 | 16.73 | 88,915 | +0.01(+0.08%) |
Nov 10, 2015 | 16.73 | 16.78 | 16.69 | 16.72 | 119,218 | -0.04(-0.27%) |
Nov 09, 2015 | 16.70 | 16.79 | 16.69 | 16.77 | 29,361 | +0.02(+0.11%) |
Nov 06, 2015 | 16.74 | 16.82 | 16.71 | 16.75 | 37,953 | +0.00(+0.00%) |
Nov 05, 2015 | 16.75 | 16.81 | 16.73 | 16.75 | 28,200 | -0.05(-0.27%) |
Nov 04, 2015 | 16.78 | 16.81 | 16.75 | 16.79 | 14,848 | +0.04(+0.23%) |
Nov 03, 2015 | 16.74 | 16.83 | 16.73 | 16.75 | 26,095 | -0.06(-0.36%) |
Nov 02, 2015 | 16.77 | 16.82 | 16.72 | 16.81 | 36,294 | -0.01(-0.04%) |
Oct 30, 2015 | 16.76 | 16.82 | 16.74 | 16.82 | 25,807 | +0.01(+0.04%) |
Oct 29, 2015 | 16.72 | 16.82 | 16.72 | 16.81 | 35,953 | +0.05(+0.32%) |
Oct 28, 2015 | 16.75 | 16.82 | 16.75 | 16.76 | 33,032 | -0.01(-0.08%) |
Oct 27, 2015 | 16.73 | 16.82 | 16.73 | 16.77 | 17,671 | +0.01(+0.08%) |
Oct 26, 2015 | 16.73 | 16.82 | 16.73 | 16.76 | 24,599 | -0.01(-0.03%) |
Oct 23, 2015 | 16.71 | 16.79 | 16.71 | 16.77 | 25,170 | +0.02(+0.11%) |
Oct 22, 2015 | 16.72 | 16.81 | 16.72 | 16.75 | 28,073 | -0.06(-0.36%) |
Oct 21, 2015 | 16.69 | 16.81 | 16.69 | 16.81 | 26,122 | +0.01(+0.04%) |
Oct 20, 2015 | 16.78 | 16.81 | 16.70 | 16.80 | 20,443 | +0.03(+0.18%) |
Oct 19, 2015 | 16.79 | 16.79 | 16.72 | 16.77 | 18,822 | +0.03(+0.18%) |
Oct 16, 2015 | 16.74 | 16.78 | 16.71 | 16.74 | 42,891 | +0.01(+0.06%) |
Oct 15, 2015 | 16.73 | 16.79 | 16.72 | 16.73 | 66,553 | +0.01(+0.06%) |
Oct 14, 2015 | 16.73 | 16.76 | 16.71 | 16.72 | 37,341 | -0.05(-0.30%) |
Oct 13, 2015 | 16.84 | 16.84 | 16.69 | 16.77 | 48,519 | +0.05(+0.28%) |
Oct 12, 2015 | 16.75 | 16.79 | 16.69 | 16.73 | 60,482 | -0.02(-0.12%) |
Oct 09, 2015 | 16.72 | 17.12 | 16.68 | 16.74 | 31,644 | -0.01(-0.04%) |
Oct 08, 2015 | 16.72 | 16.85 | 16.68 | 16.75 | 52,615 | +0.01(+0.04%) |
Oct 07, 2015 | 16.68 | 16.76 | 16.68 | 16.74 | 23,600 | +0.03(+0.16%) |
Oct 06, 2015 | 16.76 | 16.77 | 16.65 | 16.72 | 31,512 | +0.00(+0.00%) |
Oct 05, 2015 | 16.74 | 16.77 | 16.64 | 16.72 | 54,576 | +0.04(+0.27%) |
Oct 02, 2015 | 16.63 | 16.72 | 16.63 | 16.67 | 1,246,190 | +0.00(+0.02%) |
Oct 01, 2015 | 16.68 | 16.70 | 16.67 | 16.67 | 33,447 | -0.03(-0.16%) |
Sep 30, 2015 | 16.72 | 16.72 | 16.63 | 16.70 | 41,218 | +0.00(+0.00%) |
Sep 29, 2015 | 16.63 | 16.74 | 16.63 | 16.70 | 34,383 | +0.03(+0.20%) |
Sep 28, 2015 | 16.67 | 16.76 | 16.66 | 16.67 | 49,578 | -0.04(-0.24%) |
Sep 25, 2015 | 16.66 | 16.76 | 16.66 | 16.70 | 89,256 | -0.02(-0.14%) |
Sep 24, 2015 | 16.76 | 16.76 | 16.68 | 16.73 | 23,247 | -0.03(-0.18%) |
Sep 23, 2015 | 16.69 | 16.76 | 16.68 | 16.76 | 37,906 | +0.06(+0.36%) |
Sep 22, 2015 | 16.70 | 16.76 | 16.69 | 16.70 | 24,954 | +0.00(+0.00%) |
Sep 21, 2015 | 16.72 | 16.74 | 16.68 | 16.70 | 35,242 | -0.04(-0.26%) |
Sep 18, 2015 | 16.67 | 16.77 | 16.67 | 16.74 | 21,883 | +0.06(+0.36%) |
Sep 17, 2015 | 16.76 | 16.76 | 16.68 | 16.68 | 61,369 | -0.05(-0.32%) |
Sep 16, 2015 | 16.72 | 16.75 | 16.69 | 16.73 | 46,239 | +0.04(+0.22%) |
Sep 15, 2015 | 16.71 | 16.72 | 16.69 | 16.70 | 17,508 | -0.00(-0.02%) |
Sep 14, 2015 | 16.70 | 16.71 | 16.67 | 16.70 | 26,010 | +0.01(+0.04%) |
Sep 11, 2015 | 17.46 | 17.46 | 16.69 | 16.69 | 32,103 | +0.00(+0.02%) |
Sep 10, 2015 | 16.70 | 16.73 | 16.67 | 16.69 | 58,780 | -0.00(-0.01%) |
Sep 09, 2015 | 16.69 | 16.71 | 16.69 | 16.69 | 19,157 | +0.00(+0.01%) |
Sep 08, 2015 | 16.70 | 16.71 | 16.68 | 16.69 | 29,181 | +0.02(+0.11%) |
Sep 04, 2015 | 16.65 | 16.67 | 16.67 | 16.67 | 47,284 | -0.03(-0.16%) |
Sep 03, 2015 | 16.68 | 16.71 | 16.68 | 16.70 | 27,695 | +0.02(+0.12%) |
Sep 02, 2015 | 16.71 | 16.72 | 16.68 | 16.68 | 47,861 | -0.01(-0.04%) |