Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 14.63 | 14.40 | 14.40 | 14.40 | 29,329 | -0.23(-1.60%) |
Dec 30, 2015 | 14.96 | 14.96 | 14.57 | 14.64 | 37,104 | -0.37(-2.44%) |
Dec 29, 2015 | 15.10 | 15.10 | 14.84 | 15.00 | 38,004 | -0.15(-0.99%) |
Dec 28, 2015 | 15.56 | 15.62 | 15.11 | 15.15 | 23,196 | -0.41(-2.65%) |
Dec 24, 2015 | 15.26 | 15.56 | 15.56 | 15.56 | 24,743 | +0.33(+2.15%) |
Dec 23, 2015 | 14.98 | 15.28 | 14.88 | 15.24 | 33,250 | +0.33(+2.20%) |
Dec 22, 2015 | 14.84 | 14.95 | 14.43 | 14.91 | 42,202 | +0.08(+0.51%) |
Dec 21, 2015 | 14.99 | 15.11 | 14.57 | 14.83 | 83,505 | -0.05(-0.32%) |
Dec 18, 2015 | 15.21 | 15.29 | 14.81 | 14.88 | 117,079 | -0.38(-2.52%) |
Dec 17, 2015 | 15.12 | 15.36 | 14.93 | 15.26 | 41,418 | +0.22(+1.43%) |
Dec 16, 2015 | 14.83 | 15.11 | 14.51 | 15.05 | 64,910 | +0.22(+1.45%) |
Dec 15, 2015 | 14.87 | 14.92 | 14.52 | 14.83 | 41,163 | +0.14(+0.96%) |
Dec 14, 2015 | 14.68 | 14.81 | 14.53 | 14.69 | 38,065 | +0.03(+0.19%) |
Dec 11, 2015 | 14.72 | 14.92 | 14.63 | 14.66 | 58,077 | -0.32(-2.13%) |
Dec 10, 2015 | 15.24 | 15.24 | 14.85 | 14.98 | 86,297 | -0.07(-0.50%) |
Dec 09, 2015 | 15.00 | 15.10 | 14.78 | 15.06 | 56,968 | +0.09(+0.63%) |
Dec 08, 2015 | 15.15 | 15.19 | 14.82 | 14.96 | 53,868 | -0.21(-1.36%) |
Dec 07, 2015 | 15.01 | 15.26 | 15.01 | 15.17 | 54,471 | +0.07(+0.50%) |
Dec 04, 2015 | 15.18 | 15.24 | 14.84 | 15.10 | 79,233 | -0.08(-0.56%) |
Dec 03, 2015 | 15.19 | 15.74 | 15.01 | 15.18 | 120,748 | +0.01(+0.06%) |
Dec 02, 2015 | 15.14 | 15.25 | 14.98 | 15.17 | 66,587 | -0.07(-0.43%) |
Dec 01, 2015 | 15.31 | 15.47 | 15.15 | 15.24 | 45,849 | +0.02(+0.12%) |
Nov 30, 2015 | 15.28 | 15.42 | 15.17 | 15.22 | 48,471 | -0.08(-0.55%) |
Nov 27, 2015 | 15.09 | 15.36 | 15.09 | 15.30 | 28,031 | +0.13(+0.87%) |
Nov 25, 2015 | 15.11 | 15.17 | 15.17 | 15.17 | 37,861 | +0.07(+0.50%) |
Nov 24, 2015 | 15.13 | 15.18 | 14.97 | 15.10 | 54,548 | -0.04(-0.25%) |
Nov 23, 2015 | 15.06 | 15.24 | 15.03 | 15.13 | 35,360 | +0.00(+0.00%) |
Nov 20, 2015 | 15.42 | 15.43 | 15.06 | 15.13 | 47,087 | -0.19(-1.22%) |
Nov 19, 2015 | 15.17 | 15.42 | 14.98 | 15.32 | 75,336 | +0.14(+0.93%) |
Nov 18, 2015 | 15.14 | 15.27 | 15.02 | 15.18 | 60,750 | +0.08(+0.56%) |
Nov 17, 2015 | 15.32 | 15.37 | 15.04 | 15.10 | 44,618 | -0.07(-0.49%) |
Nov 16, 2015 | 15.00 | 15.23 | 14.90 | 15.17 | 56,555 | +0.03(+0.19%) |
Nov 13, 2015 | 15.23 | 15.45 | 15.12 | 15.14 | 47,918 | -0.13(-0.86%) |
Nov 12, 2015 | 15.49 | 15.65 | 15.25 | 15.27 | 40,391 | -0.37(-2.34%) |
Nov 11, 2015 | 15.46 | 15.88 | 15.42 | 15.64 | 35,566 | +0.26(+1.71%) |
Nov 10, 2015 | 15.22 | 15.62 | 15.22 | 15.38 | 41,689 | +0.01(+0.06%) |
Nov 09, 2015 | 15.64 | 15.64 | 15.01 | 15.37 | 63,676 | -0.46(-2.90%) |
Nov 06, 2015 | 15.07 | 15.89 | 15.07 | 15.83 | 54,322 | +0.33(+2.12%) |
Nov 05, 2015 | 15.75 | 15.75 | 14.83 | 15.50 | 131,720 | -0.52(-3.22%) |
Nov 04, 2015 | 15.55 | 16.07 | 15.24 | 16.01 | 174,520 | +0.37(+2.34%) |
Nov 03, 2015 | 15.77 | 15.88 | 15.50 | 15.65 | 108,666 | +0.01(+0.06%) |
Nov 02, 2015 | 15.61 | 16.01 | 15.51 | 15.64 | 160,946 | +0.13(+0.85%) |
Oct 30, 2015 | 15.95 | 16.17 | 15.29 | 15.51 | 60,023 | -0.52(-3.22%) |
Oct 29, 2015 | 15.87 | 16.12 | 15.37 | 16.02 | 105,914 | +0.05(+0.29%) |
Oct 28, 2015 | 15.54 | 16.03 | 15.44 | 15.98 | 54,366 | +0.48(+3.09%) |
Oct 27, 2015 | 15.10 | 15.55 | 15.06 | 15.50 | 75,442 | +0.50(+3.31%) |
Oct 26, 2015 | 15.55 | 15.63 | 15.00 | 15.00 | 1,057,435 | -0.56(-3.61%) |
Oct 23, 2015 | 15.08 | 15.62 | 15.04 | 15.56 | 27,744 | +0.56(+3.75%) |
Oct 22, 2015 | 14.99 | 15.11 | 14.85 | 15.00 | 44,656 | +0.01(+0.06%) |
Oct 21, 2015 | 15.03 | 15.21 | 14.93 | 14.99 | 64,655 | -0.01(-0.06%) |
Oct 20, 2015 | 14.98 | 15.04 | 14.87 | 15.00 | 109,405 | +0.00(+0.00%) |
Oct 19, 2015 | 14.88 | 15.06 | 14.87 | 15.00 | 552,085 | +0.08(+0.57%) |
Oct 16, 2015 | 14.81 | 14.96 | 14.81 | 14.92 | 26,525 | +0.13(+0.89%) |
Oct 15, 2015 | 14.60 | 14.82 | 14.56 | 14.79 | 52,747 | +0.25(+1.74%) |
Oct 14, 2015 | 14.55 | 14.69 | 14.24 | 14.53 | 24,388 | +0.00(+0.00%) |
Oct 13, 2015 | 14.96 | 15.04 | 14.51 | 14.53 | 32,566 | -0.46(-3.06%) |
Oct 12, 2015 | 15.06 | 15.06 | 14.88 | 14.99 | 53,358 | +0.03(+0.19%) |
Oct 09, 2015 | 15.43 | 15.49 | 14.95 | 14.96 | 113,663 | -0.51(-3.27%) |
Oct 08, 2015 | 14.93 | 15.58 | 14.93 | 15.47 | 21,929 | +0.53(+3.51%) |
Oct 07, 2015 | 14.79 | 15.02 | 14.79 | 14.95 | 117,997 | +0.22(+1.46%) |
Oct 06, 2015 | 14.91 | 15.06 | 14.71 | 14.73 | 71,189 | -0.18(-1.20%) |
Oct 05, 2015 | 15.00 | 15.23 | 14.89 | 14.91 | 243,756 | -0.09(-0.62%) |
Oct 02, 2015 | 14.79 | 15.07 | 14.43 | 15.00 | 98,026 | +0.07(+0.44%) |