Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 16.56 | 16.68 | 16.56 | 16.65 | 58,062 | +0.04(+0.24%) |
Jan 28, 2016 | 16.57 | 16.69 | 16.48 | 16.61 | 20,390 | +0.05(+0.29%) |
Jan 27, 2016 | 16.48 | 16.69 | 16.48 | 16.56 | 37,432 | -0.05(-0.32%) |
Jan 26, 2016 | 16.61 | 16.70 | 16.48 | 16.61 | 25,186 | -0.03(-0.20%) |
Jan 25, 2016 | 16.48 | 16.65 | 16.48 | 16.65 | 27,837 | +0.13(+0.82%) |
Jan 22, 2016 | 16.50 | 16.65 | 16.48 | 16.51 | 73,684 | +0.11(+0.66%) |
Jan 21, 2016 | 16.50 | 16.54 | 16.37 | 16.40 | 79,140 | -0.05(-0.29%) |
Jan 20, 2016 | 16.51 | 16.68 | 16.44 | 16.45 | 29,106 | +0.20(+1.20%) |
Jan 19, 2016 | 16.58 | 16.68 | 16.26 | 16.26 | 65,467 | -0.32(-1.91%) |
Jan 15, 2016 | 16.61 | 16.57 | 16.57 | 16.57 | 33,441 | -0.05(-0.32%) |
Jan 14, 2016 | 16.63 | 16.67 | 16.61 | 16.63 | 28,943 | -0.01(-0.06%) |
Jan 13, 2016 | 16.65 | 16.70 | 16.63 | 16.64 | 27,390 | -0.00(-0.02%) |
Jan 12, 2016 | 16.71 | 16.71 | 16.63 | 16.64 | 25,406 | -0.01(-0.08%) |
Jan 11, 2016 | 16.62 | 16.69 | 16.61 | 16.65 | 30,575 | +0.03(+0.20%) |
Jan 08, 2016 | 16.60 | 16.67 | 16.57 | 16.62 | 35,099 | +0.01(+0.08%) |
Jan 07, 2016 | 16.62 | 16.69 | 16.54 | 16.61 | 46,628 | -0.03(-0.16%) |
Jan 06, 2016 | 16.68 | 16.69 | 16.62 | 16.63 | 19,319 | -0.04(-0.24%) |
Jan 05, 2016 | 16.63 | 16.68 | 16.61 | 16.67 | 1,070,268 | +0.03(+0.20%) |
Jan 04, 2016 | 16.61 | 16.71 | 16.59 | 16.64 | 17,095 | -0.02(-0.12%) |
Dec 31, 2015 | 16.69 | 16.66 | 16.66 | 16.66 | 25,712 | -0.02(-0.12%) |
Dec 30, 2015 | 16.63 | 16.69 | 16.58 | 16.68 | 27,168 | -0.03(-0.16%) |
Dec 29, 2015 | 16.68 | 16.73 | 16.52 | 16.71 | 27,531 | +0.12(+0.73%) |
Dec 28, 2015 | 16.59 | 16.79 | 16.57 | 16.59 | 16,108 | -0.01(-0.08%) |
Dec 24, 2015 | 16.65 | 16.60 | 16.60 | 16.60 | 22,739 | -0.01(-0.08%) |
Dec 23, 2015 | 16.59 | 16.68 | 16.57 | 16.61 | 73,552 | -0.01(-0.07%) |
Dec 22, 2015 | 16.55 | 16.68 | 16.55 | 16.62 | 19,514 | +0.07(+0.39%) |
Dec 21, 2015 | 16.61 | 16.68 | 16.55 | 16.56 | 35,174 | -0.02(-0.11%) |
Dec 18, 2015 | 16.56 | 16.65 | 16.56 | 16.58 | 46,966 | +0.00(+0.00%) |
Dec 17, 2015 | 16.54 | 16.64 | 16.50 | 16.58 | 36,270 | +0.02(+0.12%) |
Dec 16, 2015 | 16.52 | 16.75 | 16.50 | 16.56 | 33,919 | +0.05(+0.32%) |
Dec 15, 2015 | 16.50 | 16.56 | 16.50 | 16.50 | 50,775 | -0.05(-0.28%) |
Dec 14, 2015 | 16.66 | 16.77 | 15.82 | 16.55 | 158,640 | -0.12(-0.72%) |
Dec 11, 2015 | 16.71 | 16.71 | 16.64 | 16.67 | 41,852 | +0.01(+0.04%) |
Dec 10, 2015 | 16.65 | 16.74 | 16.64 | 16.66 | 32,559 | +0.00(+0.00%) |
Dec 09, 2015 | 16.66 | 16.76 | 16.64 | 16.66 | 39,280 | -0.07(-0.44%) |
Dec 08, 2015 | 16.70 | 16.76 | 16.64 | 16.74 | 24,610 | +0.02(+0.12%) |
Dec 07, 2015 | 16.70 | 16.73 | 16.70 | 16.72 | 30,955 | +0.07(+0.40%) |
Dec 04, 2015 | 16.69 | 16.76 | 16.64 | 16.65 | 28,975 | -0.05(-0.31%) |
Dec 03, 2015 | 16.68 | 16.74 | 16.67 | 16.70 | 18,320 | +0.01(+0.03%) |
Dec 02, 2015 | 16.65 | 16.74 | 16.65 | 16.70 | 26,856 | -0.01(-0.04%) |
Dec 01, 2015 | 16.70 | 16.70 | 16.65 | 16.70 | 22,322 | +0.01(+0.08%) |
Nov 30, 2015 | 16.64 | 16.72 | 16.53 | 16.69 | 37,367 | +0.00(+0.02%) |
Nov 27, 2015 | 16.76 | 16.76 | 16.64 | 16.69 | 17,558 | +0.04(+0.23%) |
Nov 25, 2015 | 16.64 | 16.65 | 16.65 | 16.65 | 26,246 | +0.00(+0.02%) |
Nov 24, 2015 | 16.65 | 16.72 | 16.64 | 16.65 | 27,138 | -0.00(-0.02%) |
Nov 23, 2015 | 16.64 | 16.76 | 16.63 | 16.65 | 49,259 | -0.02(-0.12%) |
Nov 20, 2015 | 16.66 | 16.82 | 16.65 | 16.67 | 70,164 | +0.02(+0.09%) |
Nov 19, 2015 | 16.78 | 16.78 | 16.64 | 16.65 | 59,318 | -0.02(-0.12%) |
Nov 18, 2015 | 16.74 | 16.86 | 16.65 | 16.67 | 61,235 | +0.01(+0.08%) |
Nov 17, 2015 | 16.64 | 16.76 | 16.64 | 16.66 | 38,095 | -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 | 16.70 | 25,897 | +0.01(+0.04%) |
Nov 12, 2015 | 16.75 | 16.77 | 16.68 | 16.69 | 23,974 | -0.05(-0.28%) |
Nov 11, 2015 | 16.71 | 16.77 | 16.67 | 16.74 | 88,911 | +0.01(+0.08%) |
Nov 10, 2015 | 16.73 | 16.78 | 16.69 | 16.72 | 119,213 | -0.04(-0.27%) |
Nov 09, 2015 | 16.70 | 16.80 | 16.69 | 16.77 | 29,360 | +0.02(+0.11%) |
Nov 06, 2015 | 16.74 | 16.82 | 16.72 | 16.75 | 37,951 | +0.00(+0.00%) |
Nov 05, 2015 | 16.76 | 16.82 | 16.74 | 16.75 | 28,199 | -0.05(-0.27%) |
Nov 04, 2015 | 16.78 | 16.82 | 16.75 | 16.79 | 14,847 | +0.04(+0.23%) |
Nov 03, 2015 | 16.74 | 16.84 | 16.73 | 16.76 | 26,094 | -0.06(-0.36%) |
Nov 02, 2015 | 16.77 | 16.82 | 16.72 | 16.82 | 36,293 | -0.01(-0.04%) |
Oct 30, 2015 | 16.76 | 16.82 | 16.74 | 16.82 | 25,806 | +0.01(+0.04%) |
Oct 29, 2015 | 16.72 | 16.82 | 16.72 | 16.82 | 35,952 | +0.05(+0.32%) |
Oct 28, 2015 | 16.75 | 16.82 | 16.75 | 16.76 | 33,030 | -0.01(-0.08%) |
Oct 27, 2015 | 16.73 | 16.82 | 16.73 | 16.78 | 17,670 | +0.01(+0.08%) |
Oct 26, 2015 | 16.73 | 16.82 | 16.73 | 16.76 | 24,598 | -0.01(-0.03%) |
Oct 23, 2015 | 16.71 | 16.80 | 16.71 | 16.77 | 25,169 | +0.02(+0.11%) |
Oct 22, 2015 | 16.72 | 16.81 | 16.72 | 16.75 | 28,072 | -0.06(-0.36%) |
Oct 21, 2015 | 16.70 | 16.81 | 16.70 | 16.81 | 26,121 | +0.01(+0.04%) |
Oct 20, 2015 | 16.78 | 16.81 | 16.70 | 16.80 | 20,442 | +0.03(+0.18%) |
Oct 19, 2015 | 16.79 | 16.79 | 16.72 | 16.77 | 18,821 | +0.03(+0.18%) |
Oct 16, 2015 | 16.74 | 16.78 | 16.71 | 16.74 | 42,889 | +0.01(+0.06%) |
Oct 15, 2015 | 16.73 | 16.79 | 16.72 | 16.73 | 66,550 | +0.01(+0.06%) |
Oct 14, 2015 | 16.73 | 16.76 | 16.71 | 16.72 | 37,339 | -0.05(-0.30%) |
Oct 13, 2015 | 16.84 | 16.84 | 16.69 | 16.77 | 48,517 | +0.05(+0.28%) |
Oct 12, 2015 | 16.75 | 16.79 | 16.69 | 16.73 | 60,480 | -0.02(-0.12%) |
Oct 09, 2015 | 16.73 | 17.12 | 16.69 | 16.75 | 31,643 | -0.01(-0.04%) |
Oct 08, 2015 | 16.72 | 16.85 | 16.68 | 16.75 | 52,613 | +0.01(+0.04%) |
Oct 07, 2015 | 16.69 | 16.77 | 16.68 | 16.75 | 23,599 | +0.03(+0.16%) |
Oct 06, 2015 | 16.76 | 16.77 | 16.65 | 16.72 | 31,511 | +0.00(+0.00%) |
Oct 05, 2015 | 16.75 | 16.77 | 16.65 | 16.72 | 54,574 | +0.04(+0.27%) |
Oct 02, 2015 | 16.63 | 16.72 | 16.63 | 16.67 | 1,246,138 | +0.00(+0.02%) |
Oct 01, 2015 | 16.68 | 16.71 | 16.67 | 16.67 | 33,445 | -0.03(-0.16%) |
Sep 30, 2015 | 16.73 | 16.73 | 16.63 | 16.70 | 41,217 | +0.00(+0.00%) |
Sep 29, 2015 | 16.63 | 16.74 | 16.63 | 16.70 | 34,382 | +0.03(+0.20%) |
Sep 28, 2015 | 16.67 | 16.76 | 16.66 | 16.67 | 49,576 | -0.04(-0.24%) |
Sep 25, 2015 | 16.67 | 16.77 | 16.67 | 16.71 | 89,252 | -0.02(-0.14%) |
Sep 24, 2015 | 16.76 | 16.76 | 16.69 | 16.73 | 23,246 | -0.03(-0.18%) |
Sep 23, 2015 | 16.69 | 16.76 | 16.69 | 16.76 | 37,905 | +0.06(+0.36%) |
Sep 22, 2015 | 16.70 | 16.77 | 16.69 | 16.70 | 24,953 | +0.00(+0.00%) |
Sep 21, 2015 | 16.72 | 16.75 | 16.69 | 16.70 | 35,240 | -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 | 61,366 | -0.05(-0.32%) |
Sep 16, 2015 | 16.72 | 16.75 | 16.70 | 16.73 | 46,237 | +0.04(+0.22%) |
Sep 15, 2015 | 16.71 | 16.72 | 16.69 | 16.70 | 17,507 | -0.00(-0.02%) |
Sep 14, 2015 | 16.70 | 16.71 | 16.67 | 16.70 | 26,009 | +0.01(+0.04%) |
Sep 11, 2015 | 17.46 | 17.46 | 16.69 | 16.69 | 32,102 | +0.00(+0.02%) |
Sep 10, 2015 | 16.71 | 16.73 | 16.67 | 16.69 | 58,778 | -0.00(-0.01%) |
Sep 09, 2015 | 16.69 | 16.71 | 16.69 | 16.69 | 19,156 | +0.00(+0.01%) |
Sep 08, 2015 | 16.70 | 16.71 | 16.68 | 16.69 | 29,180 | +0.02(+0.11%) |
Sep 04, 2015 | 16.65 | 16.67 | 16.67 | 16.67 | 47,282 | -0.03(-0.16%) |
Sep 03, 2015 | 16.68 | 16.71 | 16.68 | 16.70 | 27,694 | +0.02(+0.12%) |
Sep 02, 2015 | 16.71 | 16.72 | 16.68 | 16.68 | 47,859 | -0.01(-0.04%) |
Sep 01, 2015 | 16.43 | 16.71 | 16.43 | 16.69 | 52,294 | +0.01(+0.04%) |
Aug 31, 2015 | 16.70 | 16.71 | 16.65 | 16.68 | 32,071 | +0.01(+0.08%) |
Aug 28, 2015 | 16.65 | 16.71 | 16.64 | 16.67 | 18,953 | -0.01(-0.04%) |
Aug 27, 2015 | 16.69 | 16.71 | 16.67 | 16.67 | 26,261 | -0.02(-0.14%) |
Aug 26, 2015 | 16.67 | 16.75 | 16.67 | 16.70 | 35,711 | +0.02(+0.14%) |
Aug 25, 2015 | 10.05 | 16.73 | 16.67 | 16.67 | 85,693 | -0.07(-0.40%) |
Aug 24, 2015 | 11.30 | 16.74 | 11.30 | 16.74 | 219,428 | +0.03(+0.16%) |
Aug 21, 2015 | 16.70 | 16.71 | 16.63 | 16.71 | 29,129 | +0.02(+0.11%) |
Aug 20, 2015 | 16.71 | 16.71 | 16.67 | 16.70 | 60,290 | +0.01(+0.09%) |
Aug 19, 2015 | 16.63 | 16.71 | 16.63 | 16.68 | 35,265 | -0.04(-0.24%) |
Aug 18, 2015 | 16.78 | 16.78 | 16.68 | 16.72 | 38,168 | +0.00(+0.01%) |
Aug 17, 2015 | 16.77 | 16.77 | 16.70 | 16.72 | 57,554 | +0.01(+0.07%) |
Aug 14, 2015 | 16.69 | 16.73 | 16.69 | 16.71 | 55,098 | +0.01(+0.04%) |
Aug 13, 2015 | 16.72 | 16.72 | 16.69 | 16.70 | 218,186 | -0.02(-0.09%) |
Aug 12, 2015 | 16.73 | 16.75 | 16.67 | 16.72 | 144,573 | +0.02(+0.13%) |