Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 15.91 | 15.93 | 15.91 | 15.91 | 1,208,033 | -0.02(-0.15%) |
Nov 27, 2015 | 15.92 | 15.94 | 15.90 | 15.94 | 622,672 | +0.02(+0.11%) |
Nov 25, 2015 | 15.92 | 15.92 | 15.92 | 15.92 | 1,120,829 | -0.01(-0.08%) |
Nov 24, 2015 | 15.89 | 15.94 | 15.88 | 15.93 | 1,906,685 | +0.01(+0.04%) |
Nov 23, 2015 | 15.95 | 15.96 | 15.91 | 15.92 | 1,502,954 | -0.02(-0.15%) |
Nov 20, 2015 | 15.95 | 15.98 | 15.94 | 15.95 | 1,264,324 | -0.01(-0.07%) |
Nov 19, 2015 | 16.06 | 16.06 | 15.95 | 15.96 | 2,345,944 | -0.10(-0.63%) |
Nov 18, 2015 | 16.05 | 16.07 | 16.04 | 16.06 | 2,020,198 | +0.02(+0.11%) |
Nov 17, 2015 | 16.05 | 16.08 | 16.04 | 16.04 | 1,706,651 | -0.01(-0.04%) |
Nov 16, 2015 | 16.01 | 16.05 | 16.01 | 16.05 | 4,481,076 | +0.02(+0.15%) |
Nov 13, 2015 | 16.05 | 16.08 | 16.02 | 16.02 | 2,423,690 | -0.04(-0.26%) |
Nov 12, 2015 | 16.11 | 16.14 | 16.07 | 16.07 | 4,369,103 | -0.08(-0.48%) |
Nov 11, 2015 | 16.03 | 16.18 | 16.03 | 16.14 | 1,499,468 | -0.01(-0.04%) |
Nov 10, 2015 | 16.18 | 16.20 | 16.13 | 16.15 | 6,415,639 | -0.02(-0.15%) |
Nov 09, 2015 | 16.19 | 16.21 | 16.17 | 16.17 | 2,324,959 | -0.04(-0.26%) |
Nov 06, 2015 | 16.26 | 16.26 | 16.20 | 16.22 | 2,930,000 | -0.05(-0.33%) |
Nov 05, 2015 | 16.31 | 16.32 | 16.27 | 16.27 | 2,389,384 | -0.07(-0.40%) |
Nov 04, 2015 | 16.33 | 16.37 | 16.32 | 16.34 | 865,977 | +0.00(+0.00%) |
Nov 03, 2015 | 16.31 | 16.36 | 16.31 | 16.34 | 1,299,473 | +0.02(+0.15%) |
Nov 02, 2015 | 16.29 | 16.32 | 16.28 | 16.31 | 5,214,853 | +0.02(+0.14%) |
Oct 30, 2015 | 16.28 | 16.31 | 16.27 | 16.29 | 7,037,577 | +0.00(+0.00%) |
Oct 29, 2015 | 16.30 | 16.31 | 16.28 | 16.29 | 4,020,395 | -0.01(-0.07%) |
Oct 28, 2015 | 16.30 | 16.33 | 16.27 | 16.30 | 4,255,117 | +0.02(+0.11%) |
Oct 27, 2015 | 16.30 | 16.34 | 16.27 | 16.28 | 1,266,273 | -0.02(-0.15%) |
Oct 26, 2015 | 16.34 | 16.34 | 16.31 | 16.31 | 3,824,859 | -0.02(-0.15%) |
Oct 23, 2015 | 16.33 | 16.36 | 16.31 | 16.33 | 4,064,047 | +0.03(+0.18%) |
Oct 22, 2015 | 16.33 | 16.33 | 16.28 | 16.30 | 4,594,671 | -0.01(-0.07%) |
Oct 21, 2015 | 16.33 | 16.35 | 16.30 | 16.31 | 5,871,839 | -0.01(-0.07%) |
Oct 20, 2015 | 16.28 | 16.33 | 16.27 | 16.33 | 1,862,847 | +0.02(+0.11%) |
Oct 19, 2015 | 16.29 | 16.31 | 16.26 | 16.31 | 2,112,501 | +0.03(+0.18%) |
Oct 16, 2015 | 16.27 | 16.29 | 16.24 | 16.28 | 1,172,039 | +0.04(+0.26%) |
Oct 15, 2015 | 16.19 | 16.25 | 16.18 | 16.24 | 2,646,936 | +0.02(+0.11%) |
Oct 14, 2015 | 16.26 | 16.26 | 16.22 | 16.22 | 1,665,651 | -0.04(-0.22%) |
Oct 13, 2015 | 16.24 | 16.28 | 16.24 | 16.25 | 4,178,581 | -0.04(-0.22%) |
Oct 12, 2015 | 16.33 | 16.33 | 16.27 | 16.29 | 3,245,003 | +0.02(+0.15%) |
Oct 09, 2015 | 16.26 | 16.28 | 16.23 | 16.27 | 2,692,526 | +0.02(+0.11%) |
Oct 08, 2015 | 16.20 | 16.25 | 16.15 | 16.25 | 6,024,018 | +0.03(+0.18%) |
Oct 07, 2015 | 16.16 | 16.23 | 16.09 | 16.22 | 4,193,459 | +0.11(+0.67%) |
Oct 06, 2015 | 16.06 | 16.13 | 16.04 | 16.11 | 4,742,189 | +0.07(+0.45%) |
Oct 05, 2015 | 15.97 | 16.05 | 15.97 | 16.04 | 4,350,725 | +0.11(+0.71%) |
Oct 02, 2015 | 15.91 | 15.94 | 15.87 | 15.93 | 1,712,071 | -0.04(-0.22%) |
Oct 01, 2015 | 15.99 | 16.01 | 15.95 | 15.96 | 2,481,408 | -0.04(-0.23%) |
Sep 30, 2015 | 16.01 | 16.03 | 15.95 | 16.00 | 6,173,906 | +0.01(+0.04%) |
Sep 29, 2015 | 15.97 | 16.01 | 15.96 | 15.99 | 3,316,360 | -0.01(-0.07%) |
Sep 28, 2015 | 16.12 | 16.13 | 15.99 | 16.00 | 4,011,051 | -0.16(-0.99%) |
Sep 25, 2015 | 16.19 | 16.23 | 16.15 | 16.16 | 839,940 | -0.05(-0.29%) |
Sep 24, 2015 | 16.22 | 16.24 | 16.20 | 16.21 | 4,712,232 | -0.04(-0.22%) |
Sep 23, 2015 | 16.28 | 16.31 | 16.24 | 16.25 | 3,369,044 | -0.03(-0.18%) |
Sep 22, 2015 | 16.31 | 16.35 | 16.28 | 16.28 | 1,238,745 | -0.07(-0.44%) |
Sep 21, 2015 | 16.38 | 16.38 | 16.34 | 16.35 | 1,869,722 | -0.01(-0.07%) |
Sep 18, 2015 | 16.39 | 16.40 | 16.35 | 16.36 | 4,669,837 | -0.07(-0.40%) |
Sep 17, 2015 | 16.38 | 16.44 | 16.38 | 16.43 | 2,028,276 | +0.02(+0.11%) |
Sep 16, 2015 | 16.46 | 16.46 | 16.39 | 16.41 | 3,851,757 | -0.04(-0.25%) |
Sep 15, 2015 | 16.45 | 16.47 | 16.44 | 16.45 | 5,400,172 | -0.02(-0.11%) |
Sep 14, 2015 | 16.47 | 16.47 | 16.43 | 16.47 | 1,828,543 | +0.00(+0.00%) |
Sep 11, 2015 | 16.48 | 16.50 | 16.44 | 16.47 | 2,406,305 | +0.01(+0.04%) |
Sep 10, 2015 | 16.45 | 16.49 | 16.43 | 16.46 | 2,382,430 | +0.02(+0.11%) |
Sep 09, 2015 | 16.44 | 16.48 | 16.44 | 16.44 | 1,964,980 | +0.01(+0.04%) |
Sep 08, 2015 | 16.42 | 16.47 | 16.42 | 16.44 | 1,711,801 | +0.05(+0.33%) |
Sep 04, 2015 | 16.40 | 16.38 | 16.38 | 16.38 | 5,990,660 | -0.02(-0.14%) |
Sep 03, 2015 | 16.40 | 16.43 | 16.39 | 16.41 | 3,650,251 | -0.01(-0.04%) |
Sep 02, 2015 | 16.39 | 16.43 | 16.38 | 16.41 | 1,454,330 | +0.04(+0.22%) |