Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 14.90 | 14.78 | 14.78 | 14.78 | 187,066 | -0.21(-1.42%) |
Dec 30, 2015 | 15.04 | 15.08 | 14.99 | 14.99 | 144,857 | -0.09(-0.60%) |
Dec 29, 2015 | 15.01 | 15.11 | 15.01 | 15.08 | 198,086 | +0.15(+0.99%) |
Dec 28, 2015 | 14.90 | 14.95 | 14.85 | 14.94 | 128,147 | +0.08(+0.55%) |
Dec 24, 2015 | 14.85 | 14.85 | 14.85 | 14.85 | 101,780 | +0.00(+0.00%) |
Dec 23, 2015 | 14.70 | 14.86 | 14.70 | 14.85 | 133,873 | +0.18(+1.23%) |
Dec 22, 2015 | 14.67 | 14.71 | 14.58 | 14.67 | 211,509 | +0.08(+0.56%) |
Dec 21, 2015 | 14.72 | 14.72 | 14.54 | 14.59 | 502,262 | +0.08(+0.52%) |
Dec 18, 2015 | 14.61 | 14.65 | 14.51 | 14.52 | 1,576,789 | -0.11(-0.72%) |
Dec 17, 2015 | 14.76 | 14.76 | 14.61 | 14.62 | 8,737,127 | -0.09(-0.61%) |
Dec 16, 2015 | 14.62 | 14.74 | 14.56 | 14.71 | 302,292 | +0.35(+2.44%) |
Dec 15, 2015 | 14.40 | 14.45 | 14.33 | 14.36 | 198,843 | +0.02(+0.17%) |
Dec 14, 2015 | 14.30 | 14.34 | 14.22 | 14.34 | 245,246 | +0.08(+0.57%) |
Dec 11, 2015 | 14.33 | 14.37 | 14.23 | 14.26 | 305,623 | -0.19(-1.30%) |
Dec 10, 2015 | 14.52 | 14.54 | 14.44 | 14.44 | 125,299 | -0.07(-0.50%) |
Dec 09, 2015 | 14.60 | 14.65 | 14.45 | 14.52 | 126,211 | -0.06(-0.39%) |
Dec 08, 2015 | 14.56 | 14.60 | 14.52 | 14.57 | 90,022 | -0.09(-0.61%) |
Dec 07, 2015 | 14.66 | 14.69 | 14.62 | 14.66 | 147,761 | -0.07(-0.44%) |
Dec 04, 2015 | 14.57 | 14.73 | 14.56 | 14.73 | 181,864 | +0.16(+1.12%) |
Dec 03, 2015 | 14.64 | 14.67 | 14.52 | 14.57 | 266,041 | +0.11(+0.79%) |
Dec 02, 2015 | 14.53 | 14.54 | 14.43 | 14.45 | 95,058 | -0.11(-0.78%) |
Dec 01, 2015 | 14.57 | 14.61 | 14.52 | 14.57 | 464,787 | +0.09(+0.62%) |
Nov 30, 2015 | 14.52 | 14.55 | 14.47 | 14.48 | 89,435 | -0.06(-0.39%) |
Nov 27, 2015 | 14.53 | 14.57 | 14.52 | 14.53 | 20,372 | +0.15(+1.08%) |
Nov 25, 2015 | 14.42 | 14.38 | 14.38 | 14.38 | 91,331 | +0.06(+0.40%) |
Nov 24, 2015 | 14.22 | 14.34 | 14.21 | 14.32 | 50,914 | +0.03(+0.23%) |
Nov 23, 2015 | 14.39 | 14.40 | 14.27 | 14.29 | 63,165 | -0.08(-0.57%) |
Nov 20, 2015 | 14.48 | 14.48 | 14.35 | 14.37 | 90,147 | -0.08(-0.56%) |
Nov 19, 2015 | 14.54 | 14.54 | 14.44 | 14.45 | 113,442 | +0.01(+0.06%) |
Nov 18, 2015 | 14.38 | 14.44 | 14.31 | 14.44 | 136,853 | +0.11(+0.80%) |
Nov 17, 2015 | 14.39 | 14.41 | 14.30 | 14.33 | 261,424 | +0.00(+0.00%) |
Nov 16, 2015 | 14.20 | 14.34 | 14.18 | 14.33 | 234,446 | +0.23(+1.62%) |
Nov 13, 2015 | 14.08 | 14.15 | 14.06 | 14.10 | 94,414 | -0.05(-0.35%) |
Nov 12, 2015 | 14.22 | 14.22 | 14.14 | 14.15 | 148,602 | -0.18(-1.25%) |
Nov 11, 2015 | 14.31 | 14.36 | 14.25 | 14.33 | 374,730 | +0.18(+1.27%) |
Nov 10, 2015 | 14.09 | 14.17 | 14.05 | 14.15 | 120,925 | -0.09(-0.63%) |
Nov 09, 2015 | 14.22 | 14.26 | 14.17 | 14.24 | 929,806 | -0.06(-0.40%) |
Nov 06, 2015 | 14.23 | 14.30 | 14.17 | 14.30 | 1,226,471 | +0.07(+0.52%) |
Nov 05, 2015 | 14.23 | 14.25 | 14.14 | 14.22 | 148,151 | +0.00(+0.00%) |
Nov 04, 2015 | 14.29 | 14.29 | 14.19 | 14.22 | 530,259 | -0.09(-0.63%) |
Nov 03, 2015 | 14.28 | 14.35 | 14.24 | 14.31 | 343,532 | -0.11(-0.79%) |
Nov 02, 2015 | 14.43 | 14.44 | 14.39 | 14.43 | 585,998 | +0.16(+1.14%) |
Oct 30, 2015 | 14.33 | 14.36 | 14.26 | 14.26 | 133,198 | +0.08(+0.57%) |
Oct 29, 2015 | 14.09 | 14.19 | 14.09 | 14.18 | 78,304 | +0.02(+0.12%) |
Oct 28, 2015 | 14.19 | 14.29 | 14.08 | 14.17 | 119,907 | +0.15(+1.05%) |
Oct 27, 2015 | 14.09 | 14.10 | 14.01 | 14.02 | 92,418 | -0.05(-0.35%) |
Oct 26, 2015 | 14.06 | 14.10 | 14.04 | 14.07 | 43,672 | -0.01(-0.06%) |
Oct 23, 2015 | 14.04 | 14.09 | 14.00 | 14.08 | 53,763 | +0.09(+0.64%) |
Oct 22, 2015 | 13.96 | 14.02 | 13.93 | 13.99 | 187,888 | -0.06(-0.39%) |
Oct 21, 2015 | 14.15 | 14.15 | 14.03 | 14.04 | 63,489 | -0.10(-0.70%) |
Oct 20, 2015 | 14.12 | 14.16 | 14.11 | 14.14 | 73,416 | +0.03(+0.23%) |
Oct 19, 2015 | 14.14 | 14.15 | 14.08 | 14.11 | 107,802 | +0.02(+0.17%) |
Oct 16, 2015 | 14.08 | 14.12 | 14.05 | 14.08 | 49,911 | -0.02(-0.17%) |
Oct 15, 2015 | 14.03 | 14.11 | 14.00 | 14.11 | 45,517 | +0.10(+0.70%) |
Oct 14, 2015 | 14.00 | 14.05 | 13.97 | 14.01 | 223,146 | +0.07(+0.53%) |
Oct 13, 2015 | 13.93 | 14.00 | 13.93 | 13.94 | 86,299 | +0.01(+0.06%) |
Oct 12, 2015 | 13.95 | 13.98 | 13.91 | 13.93 | 56,285 | -0.06(-0.41%) |
Oct 09, 2015 | 14.00 | 14.01 | 13.96 | 13.99 | 183,479 | +0.03(+0.23%) |
Oct 08, 2015 | 13.82 | 13.97 | 13.82 | 13.95 | 114,922 | +0.01(+0.06%) |
Oct 07, 2015 | 13.97 | 14.00 | 13.88 | 13.95 | 247,404 | +0.05(+0.35%) |
Oct 06, 2015 | 13.87 | 13.95 | 13.86 | 13.90 | 164,635 | +0.01(+0.06%) |
Oct 05, 2015 | 13.82 | 13.89 | 13.80 | 13.89 | 103,018 | +0.19(+1.37%) |
Oct 02, 2015 | 13.44 | 13.70 | 13.42 | 13.70 | 726,003 | +0.23(+1.69%) |