Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 14.03 | 14.04 | 14.04 | 14.04 | 6,000 | +0.06(+0.43%) |
Dec 30, 2015 | 13.84 | 14.30 | 13.84 | 13.98 | 13,794 | -0.43(-2.98%) |
Dec 29, 2015 | 14.72 | 14.94 | 14.09 | 14.41 | 6,462 | -0.51(-3.42%) |
Dec 28, 2015 | 15.36 | 15.36 | 14.59 | 14.92 | 6,658 | -0.35(-2.29%) |
Dec 23, 2015 | 15.18 | 15.27 | 15.27 | 15.27 | 5,100 | +0.01(+0.07%) |
Dec 22, 2015 | 15.41 | 15.41 | 15.00 | 15.26 | 4,105 | -0.14(-0.91%) |
Dec 21, 2015 | 16.24 | 16.24 | 15.27 | 15.40 | 29,508 | -0.85(-5.23%) |
Dec 18, 2015 | 16.00 | 16.25 | 15.87 | 16.25 | 7,176 | +0.39(+2.47%) |
Dec 17, 2015 | 15.92 | 15.92 | 15.86 | 15.86 | 1,416 | +0.09(+0.56%) |
Dec 16, 2015 | 15.90 | 15.90 | 15.75 | 15.77 | 6,671 | +0.02(+0.13%) |
Dec 15, 2015 | 16.04 | 16.04 | 15.57 | 15.75 | 4,916 | -0.15(-0.94%) |
Dec 14, 2015 | 15.65 | 15.90 | 14.96 | 15.90 | 21,333 | +0.00(+0.00%) |
Dec 11, 2015 | 15.86 | 16.18 | 15.86 | 15.90 | 5,288 | +0.03(+0.19%) |
Dec 10, 2015 | 15.90 | 16.19 | 15.87 | 15.87 | 3,840 | -0.23(-1.43%) |
Dec 09, 2015 | 16.19 | 16.19 | 15.84 | 16.10 | 15,860 | +0.05(+0.31%) |
Dec 08, 2015 | 15.15 | 16.22 | 15.00 | 16.05 | 41,544 | +1.10(+7.36%) |
Dec 07, 2015 | 15.22 | 15.24 | 14.95 | 14.95 | 9,774 | -0.23(-1.52%) |
Dec 04, 2015 | 15.31 | 15.31 | 14.92 | 15.18 | 1,772 | -0.12(-0.78%) |
Dec 03, 2015 | 15.03 | 15.30 | 15.02 | 15.30 | 3,771 | +0.10(+0.66%) |
Dec 02, 2015 | 15.02 | 15.23 | 15.01 | 15.20 | 6,617 | +0.19(+1.27%) |
Dec 01, 2015 | 15.15 | 15.25 | 14.94 | 15.01 | 8,078 | -0.17(-1.12%) |
Nov 30, 2015 | 15.13 | 15.30 | 15.01 | 15.18 | 11,369 | +0.08(+0.53%) |
Nov 27, 2015 | 15.08 | 15.25 | 15.08 | 15.10 | 2,164 | +0.01(+0.07%) |
Nov 25, 2015 | 15.27 | 15.09 | 15.09 | 15.09 | 7,000 | -0.41(-2.65%) |
Nov 24, 2015 | 15.15 | 15.51 | 15.08 | 15.50 | 12,060 | +0.07(+0.45%) |
Nov 23, 2015 | 15.18 | 15.43 | 15.06 | 15.43 | 4,735 | -0.11(-0.71%) |
Nov 20, 2015 | 15.18 | 15.76 | 14.94 | 15.54 | 18,696 | +0.59(+3.95%) |
Nov 19, 2015 | 14.92 | 15.27 | 14.92 | 14.95 | 5,776 | +0.02(+0.13%) |
Nov 18, 2015 | 15.20 | 15.34 | 14.93 | 14.93 | 4,089 | -0.15(-0.99%) |
Nov 17, 2015 | 15.04 | 15.17 | 14.96 | 15.08 | 8,682 | +0.28(+1.89%) |
Nov 16, 2015 | 15.60 | 15.61 | 14.80 | 14.80 | 15,952 | -0.93(-5.91%) |
Nov 13, 2015 | 16.16 | 16.16 | 14.73 | 15.73 | 32,058 | -0.55(-3.38%) |
Nov 12, 2015 | 15.57 | 16.50 | 15.57 | 16.28 | 24,103 | +0.53(+3.37%) |
Nov 11, 2015 | 15.57 | 15.77 | 15.44 | 15.75 | 9,547 | +0.34(+2.21%) |
Nov 10, 2015 | 15.56 | 15.65 | 14.64 | 15.41 | 39,253 | -0.57(-3.57%) |
Nov 09, 2015 | 16.42 | 16.51 | 15.75 | 15.98 | 15,383 | -1.11(-6.50%) |
Nov 06, 2015 | 16.91 | 17.09 | 16.51 | 17.09 | 4,017 | +0.18(+1.06%) |
Nov 05, 2015 | 16.84 | 17.15 | 16.84 | 16.91 | 3,843 | -0.03(-0.18%) |
Nov 04, 2015 | 17.17 | 17.34 | 16.94 | 16.94 | 9,372 | -0.09(-0.53%) |
Nov 03, 2015 | 16.91 | 17.50 | 16.91 | 17.03 | 7,206 | +0.12(+0.71%) |
Nov 02, 2015 | 16.29 | 17.22 | 16.29 | 16.91 | 13,586 | +0.48(+2.92%) |
Oct 30, 2015 | 16.71 | 16.71 | 16.42 | 16.43 | 10,736 | -0.14(-0.84%) |
Oct 29, 2015 | 15.64 | 16.70 | 15.36 | 16.57 | 13,279 | +0.87(+5.54%) |
Oct 28, 2015 | 15.44 | 15.83 | 14.87 | 15.70 | 9,795 | +1.09(+7.46%) |
Oct 27, 2015 | 14.25 | 15.02 | 14.25 | 14.61 | 13,448 | +0.48(+3.40%) |
Oct 26, 2015 | 15.01 | 15.39 | 13.70 | 14.13 | 62,857 | -0.72(-4.85%) |
Oct 23, 2015 | 17.52 | 17.52 | 14.31 | 14.85 | 37,972 | -2.30(-13.41%) |
Oct 22, 2015 | 17.25 | 17.48 | 17.04 | 17.15 | 5,310 | -0.11(-0.64%) |
Oct 21, 2015 | 17.70 | 17.70 | 16.62 | 17.26 | 15,498 | +0.19(+1.09%) |
Oct 20, 2015 | 16.80 | 17.16 | 16.80 | 17.07 | 12,940 | +0.15(+0.91%) |
Oct 19, 2015 | 16.55 | 16.95 | 16.55 | 16.92 | 22,743 | +0.36(+2.17%) |
Oct 16, 2015 | 16.62 | 16.97 | 16.36 | 16.56 | 18,946 | -0.18(-1.08%) |
Oct 15, 2015 | 16.77 | 17.30 | 16.74 | 16.74 | 10,531 | -0.01(-0.06%) |
Oct 14, 2015 | 17.37 | 17.49 | 16.74 | 16.75 | 7,464 | -0.55(-3.18%) |
Oct 13, 2015 | 17.48 | 17.65 | 17.30 | 17.30 | 20,769 | -0.17(-0.97%) |
Oct 12, 2015 | 17.63 | 17.76 | 17.45 | 17.47 | 25,603 | +0.17(+0.98%) |
Oct 09, 2015 | 17.67 | 17.70 | 17.30 | 17.30 | 20,754 | -0.06(-0.35%) |
Oct 08, 2015 | 17.63 | 17.98 | 17.36 | 17.36 | 24,629 | -0.29(-1.64%) |
Oct 07, 2015 | 17.84 | 17.99 | 17.65 | 17.65 | 15,126 | -0.26(-1.45%) |
Oct 06, 2015 | 17.62 | 17.91 | 17.47 | 17.91 | 8,816 | +0.44(+2.52%) |
Oct 05, 2015 | 17.58 | 18.10 | 16.92 | 17.47 | 58,644 | -0.48(-2.67%) |
Oct 02, 2015 | 17.70 | 18.10 | 17.31 | 17.95 | 9,652 | -0.05(-0.28%) |