Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 16.29 | 16.31 | 16.28 | 16.29 | 1,179,935 | -0.02(-0.15%) |
Nov 27, 2015 | 16.30 | 16.31 | 16.28 | 16.31 | 608,189 | +0.02(+0.11%) |
Nov 25, 2015 | 16.30 | 16.30 | 16.30 | 16.30 | 1,094,759 | -0.01(-0.08%) |
Nov 24, 2015 | 16.27 | 16.31 | 16.26 | 16.31 | 1,862,336 | +0.01(+0.04%) |
Nov 23, 2015 | 16.33 | 16.34 | 16.29 | 16.30 | 1,467,996 | -0.02(-0.15%) |
Nov 20, 2015 | 16.33 | 16.36 | 16.32 | 16.33 | 1,234,917 | -0.01(-0.08%) |
Nov 19, 2015 | 16.44 | 16.44 | 16.33 | 16.34 | 2,291,379 | -0.10(-0.63%) |
Nov 18, 2015 | 16.43 | 16.45 | 16.43 | 16.44 | 1,973,209 | +0.02(+0.11%) |
Nov 17, 2015 | 16.43 | 16.47 | 16.42 | 16.43 | 1,666,955 | -0.01(-0.04%) |
Nov 16, 2015 | 16.39 | 16.44 | 16.39 | 16.43 | 4,376,848 | +0.02(+0.15%) |
Nov 13, 2015 | 16.44 | 16.46 | 16.40 | 16.41 | 2,367,316 | -0.04(-0.26%) |
Nov 12, 2015 | 16.50 | 16.52 | 16.45 | 16.45 | 4,267,480 | -0.08(-0.48%) |
Nov 11, 2015 | 16.41 | 16.57 | 16.41 | 16.53 | 1,464,592 | -0.01(-0.04%) |
Nov 10, 2015 | 16.57 | 16.59 | 16.51 | 16.54 | 6,266,415 | -0.02(-0.15%) |
Nov 09, 2015 | 16.58 | 16.60 | 16.56 | 16.56 | 2,270,882 | -0.04(-0.26%) |
Nov 06, 2015 | 16.65 | 16.65 | 16.58 | 16.60 | 2,861,850 | -0.06(-0.33%) |
Nov 05, 2015 | 16.70 | 16.71 | 16.66 | 16.66 | 2,333,808 | -0.07(-0.40%) |
Nov 04, 2015 | 16.72 | 16.76 | 16.71 | 16.73 | 845,835 | +0.00(+0.00%) |
Nov 03, 2015 | 16.69 | 16.75 | 16.69 | 16.73 | 1,269,248 | +0.02(+0.15%) |
Nov 02, 2015 | 16.68 | 16.71 | 16.67 | 16.70 | 5,093,558 | +0.02(+0.14%) |
Oct 30, 2015 | 16.67 | 16.70 | 16.66 | 16.68 | 6,873,867 | +0.00(+0.00%) |
Oct 29, 2015 | 16.68 | 16.70 | 16.67 | 16.68 | 3,926,872 | -0.01(-0.07%) |
Oct 28, 2015 | 16.68 | 16.72 | 16.66 | 16.69 | 4,156,133 | +0.02(+0.11%) |
Oct 27, 2015 | 16.68 | 16.73 | 16.65 | 16.67 | 1,236,816 | -0.02(-0.15%) |
Oct 26, 2015 | 16.73 | 16.73 | 16.70 | 16.70 | 3,735,885 | -0.02(-0.15%) |
Oct 23, 2015 | 16.72 | 16.75 | 16.69 | 16.72 | 3,969,508 | +0.03(+0.18%) |
Oct 22, 2015 | 16.72 | 16.72 | 16.67 | 16.69 | 4,487,788 | -0.01(-0.07%) |
Oct 21, 2015 | 16.72 | 16.74 | 16.68 | 16.70 | 5,735,247 | -0.01(-0.07%) |
Oct 20, 2015 | 16.67 | 16.71 | 16.66 | 16.71 | 1,819,513 | +0.02(+0.11%) |
Oct 19, 2015 | 16.68 | 16.70 | 16.65 | 16.70 | 2,063,360 | +0.03(+0.18%) |
Oct 16, 2015 | 16.65 | 16.68 | 16.62 | 16.67 | 1,144,775 | +0.04(+0.26%) |
Oct 15, 2015 | 16.57 | 16.64 | 16.57 | 16.62 | 2,585,362 | +0.02(+0.11%) |
Oct 14, 2015 | 16.65 | 16.65 | 16.60 | 16.60 | 1,626,904 | -0.04(-0.22%) |
Oct 13, 2015 | 16.63 | 16.67 | 16.63 | 16.64 | 4,081,378 | -0.04(-0.22%) |
Oct 12, 2015 | 16.71 | 16.71 | 16.66 | 16.68 | 3,169,517 | +0.02(+0.15%) |
Oct 09, 2015 | 16.65 | 16.67 | 16.62 | 16.65 | 2,629,892 | +0.02(+0.11%) |
Oct 08, 2015 | 16.59 | 16.64 | 16.54 | 16.64 | 5,883,886 | +0.03(+0.18%) |
Oct 07, 2015 | 16.54 | 16.61 | 16.47 | 16.60 | 4,095,910 | +0.11(+0.67%) |
Oct 06, 2015 | 16.44 | 16.52 | 16.42 | 16.49 | 4,631,875 | +0.07(+0.45%) |
Oct 05, 2015 | 16.35 | 16.43 | 16.35 | 16.42 | 4,249,517 | +0.12(+0.71%) |
Oct 02, 2015 | 16.29 | 16.32 | 16.25 | 16.31 | 1,672,244 | -0.04(-0.22%) |
Oct 01, 2015 | 16.37 | 16.39 | 16.33 | 16.34 | 2,423,685 | -0.04(-0.23%) |
Sep 30, 2015 | 16.39 | 16.41 | 16.33 | 16.38 | 6,030,316 | +0.01(+0.04%) |
Sep 29, 2015 | 16.35 | 16.39 | 16.34 | 16.37 | 3,239,229 | -0.01(-0.07%) |
Sep 28, 2015 | 16.51 | 16.51 | 16.37 | 16.39 | 3,917,763 | -0.16(-0.99%) |
Sep 25, 2015 | 16.58 | 16.61 | 16.54 | 16.55 | 820,405 | -0.05(-0.29%) |
Sep 24, 2015 | 16.61 | 16.62 | 16.59 | 16.60 | 4,602,637 | -0.04(-0.22%) |
Sep 23, 2015 | 16.67 | 16.70 | 16.62 | 16.63 | 3,290,688 | -0.03(-0.18%) |
Sep 22, 2015 | 16.70 | 16.74 | 16.66 | 16.66 | 1,209,935 | -0.07(-0.44%) |
Sep 21, 2015 | 16.77 | 16.77 | 16.73 | 16.74 | 1,826,237 | -0.01(-0.07%) |
Sep 18, 2015 | 16.78 | 16.79 | 16.74 | 16.75 | 4,561,227 | -0.07(-0.40%) |
Sep 17, 2015 | 16.77 | 16.83 | 16.77 | 16.82 | 1,981,103 | +0.02(+0.11%) |
Sep 16, 2015 | 16.85 | 16.85 | 16.78 | 16.80 | 3,762,175 | -0.04(-0.25%) |
Sep 15, 2015 | 16.84 | 16.86 | 16.83 | 16.84 | 5,274,577 | -0.02(-0.11%) |
Sep 14, 2015 | 16.87 | 16.87 | 16.82 | 16.86 | 1,786,015 | +0.00(+0.00%) |
Sep 11, 2015 | 16.87 | 16.90 | 16.83 | 16.86 | 2,350,340 | +0.01(+0.04%) |
Sep 10, 2015 | 16.84 | 16.88 | 16.82 | 16.85 | 2,327,020 | +0.02(+0.11%) |
Sep 09, 2015 | 16.83 | 16.87 | 16.83 | 16.84 | 1,919,279 | +0.01(+0.04%) |
Sep 08, 2015 | 16.81 | 16.87 | 16.81 | 16.83 | 1,671,989 | +0.05(+0.33%) |
Sep 04, 2015 | 16.79 | 16.77 | 16.77 | 16.77 | 5,851,331 | -0.02(-0.14%) |
Sep 03, 2015 | 16.79 | 16.82 | 16.78 | 16.80 | 3,565,355 | -0.01(-0.04%) |
Sep 02, 2015 | 16.78 | 16.82 | 16.77 | 16.80 | 1,420,506 | +0.04(+0.22%) |