Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 16.02 | 15.83 | 15.83 | 15.83 | 357,067 | -0.22(-1.39%) |
Dec 30, 2015 | 16.26 | 16.26 | 16.04 | 16.05 | 346,566 | -0.21(-1.27%) |
Dec 29, 2015 | 16.15 | 16.28 | 16.01 | 16.25 | 340,555 | +0.24(+1.50%) |
Dec 28, 2015 | 15.97 | 16.04 | 15.79 | 16.01 | 364,573 | -0.05(-0.32%) |
Dec 24, 2015 | 15.99 | 16.07 | 16.07 | 16.07 | 235,250 | +0.09(+0.54%) |
Dec 23, 2015 | 15.77 | 16.02 | 15.72 | 15.98 | 418,351 | +0.27(+1.69%) |
Dec 22, 2015 | 15.82 | 15.92 | 15.52 | 15.71 | 665,400 | -0.02(-0.11%) |
Dec 21, 2015 | 15.62 | 15.83 | 15.52 | 15.73 | 810,844 | +0.15(+0.99%) |
Dec 18, 2015 | 15.78 | 16.12 | 15.34 | 15.58 | 4,775,789 | -0.30(-1.89%) |
Dec 17, 2015 | 16.07 | 16.21 | 15.77 | 15.88 | 981,044 | -0.18(-1.12%) |
Dec 16, 2015 | 16.06 | 16.13 | 15.63 | 16.06 | 805,680 | +0.17(+1.08%) |
Dec 15, 2015 | 15.65 | 15.98 | 15.51 | 15.89 | 990,198 | +0.42(+2.71%) |
Dec 14, 2015 | 15.38 | 15.69 | 15.17 | 15.47 | 997,399 | +0.11(+0.72%) |
Dec 11, 2015 | 15.50 | 15.68 | 15.30 | 15.36 | 952,357 | -0.46(-2.92%) |
Dec 10, 2015 | 15.77 | 15.96 | 15.62 | 15.82 | 502,724 | +0.02(+0.11%) |
Dec 09, 2015 | 15.99 | 16.12 | 15.70 | 15.80 | 678,770 | -0.25(-1.54%) |
Dec 08, 2015 | 16.20 | 16.31 | 16.01 | 16.05 | 501,620 | -0.32(-1.93%) |
Dec 07, 2015 | 16.65 | 16.75 | 16.24 | 16.36 | 676,729 | -0.37(-2.20%) |
Dec 04, 2015 | 16.42 | 16.75 | 16.41 | 16.73 | 631,038 | +0.35(+2.14%) |
Dec 03, 2015 | 16.71 | 16.83 | 16.36 | 16.38 | 748,476 | -0.16(-0.98%) |
Dec 02, 2015 | 16.89 | 16.93 | 16.53 | 16.54 | 543,594 | -0.31(-1.83%) |
Dec 01, 2015 | 16.80 | 16.89 | 16.66 | 16.85 | 656,691 | +0.15(+0.92%) |
Nov 30, 2015 | 16.83 | 16.83 | 16.65 | 16.70 | 521,149 | -0.05(-0.31%) |
Nov 27, 2015 | 16.73 | 16.82 | 16.61 | 16.75 | 172,801 | +0.00(+0.00%) |
Nov 25, 2015 | 16.75 | 16.75 | 16.75 | 16.75 | 319,483 | +0.09(+0.51%) |
Nov 24, 2015 | 16.43 | 16.69 | 16.36 | 16.66 | 400,755 | +0.08(+0.46%) |
Nov 23, 2015 | 16.40 | 16.69 | 16.40 | 16.59 | 334,960 | +0.11(+0.67%) |
Nov 20, 2015 | 16.38 | 16.58 | 16.24 | 16.47 | 639,631 | +0.13(+0.78%) |
Nov 19, 2015 | 16.42 | 16.53 | 16.30 | 16.35 | 597,623 | -0.12(-0.73%) |
Nov 18, 2015 | 16.30 | 16.50 | 16.11 | 16.47 | 701,049 | +0.28(+1.74%) |
Nov 17, 2015 | 16.12 | 16.39 | 16.04 | 16.18 | 488,552 | +0.06(+0.37%) |
Nov 16, 2015 | 15.83 | 16.54 | 15.70 | 16.12 | 607,908 | +0.30(+1.89%) |
Nov 13, 2015 | 15.89 | 16.05 | 15.71 | 15.83 | 618,463 | -0.05(-0.32%) |
Nov 12, 2015 | 15.97 | 16.16 | 15.77 | 15.88 | 668,024 | -0.39(-2.42%) |
Nov 11, 2015 | 16.45 | 16.53 | 16.24 | 16.27 | 341,210 | -0.10(-0.63%) |
Nov 10, 2015 | 16.25 | 16.44 | 16.14 | 16.37 | 472,778 | +0.05(+0.31%) |
Nov 09, 2015 | 16.54 | 16.59 | 16.19 | 16.32 | 482,293 | -0.15(-0.88%) |
Nov 06, 2015 | 16.18 | 16.64 | 16.18 | 16.47 | 676,568 | +0.49(+3.05%) |
Nov 05, 2015 | 15.73 | 16.03 | 15.68 | 15.98 | 541,620 | +0.31(+1.96%) |
Nov 04, 2015 | 15.71 | 15.75 | 15.57 | 15.67 | 418,918 | +0.04(+0.27%) |
Nov 03, 2015 | 15.52 | 15.76 | 15.52 | 15.63 | 507,544 | +0.01(+0.06%) |
Nov 02, 2015 | 15.35 | 15.64 | 15.22 | 15.62 | 434,679 | +0.39(+2.58%) |
Oct 30, 2015 | 15.56 | 15.61 | 15.17 | 15.23 | 596,927 | -0.43(-2.73%) |
Oct 29, 2015 | 15.62 | 15.80 | 15.47 | 15.65 | 691,840 | +0.03(+0.22%) |
Oct 28, 2015 | 14.99 | 15.62 | 14.99 | 15.62 | 797,335 | +0.62(+4.16%) |
Oct 27, 2015 | 15.09 | 15.24 | 14.92 | 15.00 | 426,423 | -0.21(-1.40%) |
Oct 26, 2015 | 15.36 | 15.38 | 15.08 | 15.21 | 424,244 | -0.16(-1.06%) |
Oct 23, 2015 | 15.04 | 15.37 | 14.86 | 15.37 | 630,715 | +0.50(+3.33%) |
Oct 22, 2015 | 14.67 | 15.04 | 14.59 | 14.88 | 996,495 | +0.21(+1.40%) |
Oct 21, 2015 | 15.15 | 15.28 | 14.66 | 14.67 | 987,014 | -0.51(-3.38%) |
Oct 20, 2015 | 15.11 | 15.24 | 14.94 | 15.18 | 666,441 | +0.25(+1.66%) |
Oct 19, 2015 | 14.89 | 15.03 | 14.81 | 14.94 | 713,654 | +0.04(+0.29%) |
Oct 16, 2015 | 15.05 | 15.07 | 14.82 | 14.89 | 752,476 | -0.07(-0.46%) |
Oct 15, 2015 | 14.91 | 14.99 | 14.66 | 14.96 | 498,868 | +0.17(+1.16%) |
Oct 14, 2015 | 15.17 | 15.20 | 14.75 | 14.79 | 477,697 | -0.44(-2.86%) |
Oct 13, 2015 | 15.30 | 15.40 | 15.17 | 15.23 | 381,902 | -0.09(-0.61%) |
Oct 12, 2015 | 15.00 | 15.35 | 14.97 | 15.32 | 543,222 | +0.27(+1.82%) |
Oct 09, 2015 | 15.42 | 15.42 | 14.98 | 15.05 | 647,451 | -0.21(-1.34%) |
Oct 08, 2015 | 15.02 | 15.25 | 15.01 | 15.25 | 475,607 | +0.13(+0.85%) |
Oct 07, 2015 | 14.97 | 15.17 | 14.94 | 15.12 | 420,477 | +0.24(+1.64%) |
Oct 06, 2015 | 14.90 | 15.06 | 14.83 | 14.88 | 424,106 | -0.11(-0.71%) |
Oct 05, 2015 | 14.77 | 15.02 | 14.63 | 14.99 | 510,792 | +0.38(+2.57%) |
Oct 02, 2015 | 14.77 | 14.89 | 14.15 | 14.61 | 989,004 | -0.40(-2.67%) |