Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 15.21 | 14.91 | 14.91 | 14.91 | 79,628 | -0.28(-1.83%) |
Dec 30, 2015 | 15.35 | 15.51 | 15.14 | 15.19 | 52,669 | -0.10(-0.67%) |
Dec 29, 2015 | 15.19 | 15.34 | 15.02 | 15.29 | 81,249 | +0.21(+1.41%) |
Dec 28, 2015 | 15.19 | 15.29 | 14.86 | 15.08 | 34,012 | -0.23(-1.53%) |
Dec 24, 2015 | 15.30 | 15.32 | 15.32 | 15.32 | 16,936 | -0.01(-0.10%) |
Dec 23, 2015 | 15.12 | 15.47 | 15.05 | 15.33 | 55,495 | +0.26(+1.70%) |
Dec 22, 2015 | 15.02 | 15.16 | 14.92 | 15.07 | 55,006 | +0.12(+0.83%) |
Dec 21, 2015 | 14.94 | 15.03 | 14.62 | 14.95 | 67,010 | +0.21(+1.44%) |
Dec 18, 2015 | 14.89 | 15.08 | 14.74 | 14.74 | 143,080 | -0.24(-1.61%) |
Dec 17, 2015 | 15.29 | 15.44 | 14.46 | 14.98 | 80,848 | -0.20(-1.30%) |
Dec 16, 2015 | 14.89 | 15.23 | 14.88 | 15.18 | 32,104 | +0.40(+2.67%) |
Dec 15, 2015 | 14.78 | 14.88 | 14.66 | 14.78 | 60,726 | +0.08(+0.55%) |
Dec 14, 2015 | 14.65 | 14.79 | 14.65 | 14.70 | 76,526 | -0.01(-0.05%) |
Dec 11, 2015 | 14.58 | 14.86 | 14.51 | 14.71 | 128,999 | -0.07(-0.45%) |
Dec 10, 2015 | 14.86 | 15.02 | 14.75 | 14.77 | 39,743 | +0.05(+0.35%) |
Dec 09, 2015 | 14.66 | 14.82 | 14.56 | 14.72 | 57,990 | +0.07(+0.50%) |
Dec 08, 2015 | 14.61 | 14.93 | 14.50 | 14.65 | 69,937 | -0.17(-1.14%) |
Dec 07, 2015 | 14.61 | 14.95 | 14.43 | 14.82 | 74,442 | +0.17(+1.15%) |
Dec 04, 2015 | 14.51 | 14.99 | 14.41 | 14.65 | 74,300 | +0.13(+0.91%) |
Dec 03, 2015 | 14.71 | 14.88 | 14.41 | 14.52 | 101,255 | -0.19(-1.29%) |
Dec 02, 2015 | 14.85 | 15.06 | 14.28 | 14.71 | 107,484 | -0.21(-1.42%) |
Dec 01, 2015 | 15.26 | 15.26 | 14.74 | 14.92 | 85,785 | -0.31(-2.07%) |
Nov 30, 2015 | 15.44 | 15.51 | 15.20 | 15.24 | 126,657 | -0.23(-1.51%) |
Nov 27, 2015 | 15.29 | 15.73 | 15.17 | 15.47 | 40,124 | +0.11(+0.71%) |
Nov 25, 2015 | 15.04 | 15.36 | 15.36 | 15.36 | 77,989 | +0.28(+1.84%) |
Nov 24, 2015 | 15.19 | 15.38 | 14.99 | 15.08 | 103,234 | -0.18(-1.20%) |
Nov 23, 2015 | 15.62 | 15.76 | 14.82 | 15.27 | 274,757 | -0.57(-3.61%) |
Nov 20, 2015 | 15.50 | 16.01 | 14.29 | 15.84 | 392,537 | +0.37(+2.41%) |
Nov 19, 2015 | 15.32 | 15.61 | 14.94 | 15.46 | 274,306 | +0.16(+1.05%) |
Nov 18, 2015 | 15.25 | 15.46 | 14.84 | 15.30 | 143,051 | -0.26(-1.69%) |
Nov 17, 2015 | 15.57 | 15.74 | 15.40 | 15.57 | 96,532 | +0.04(+0.24%) |
Nov 16, 2015 | 15.90 | 16.35 | 15.07 | 15.53 | 172,322 | -0.43(-2.71%) |
Nov 13, 2015 | 15.96 | 16.38 | 15.74 | 15.96 | 132,443 | -0.14(-0.86%) |
Nov 12, 2015 | 16.19 | 16.19 | 15.74 | 16.10 | 72,381 | -0.11(-0.68%) |
Nov 11, 2015 | 16.51 | 16.63 | 16.03 | 16.21 | 73,392 | -0.17(-1.03%) |
Nov 10, 2015 | 16.30 | 16.47 | 16.05 | 16.38 | 44,650 | +0.07(+0.45%) |
Nov 09, 2015 | 16.80 | 16.80 | 16.20 | 16.30 | 52,033 | -0.57(-3.38%) |
Nov 06, 2015 | 16.70 | 17.01 | 16.26 | 16.88 | 54,457 | +0.15(+0.92%) |
Nov 05, 2015 | 16.61 | 16.73 | 16.25 | 16.72 | 49,242 | -0.01(-0.04%) |
Nov 04, 2015 | 17.26 | 17.36 | 16.62 | 16.73 | 127,528 | -0.46(-2.68%) |
Nov 03, 2015 | 17.45 | 17.45 | 16.87 | 17.19 | 59,841 | -0.37(-2.08%) |
Nov 02, 2015 | 17.56 | 17.94 | 17.18 | 17.56 | 76,114 | +0.02(+0.12%) |
Oct 30, 2015 | 17.70 | 17.70 | 17.29 | 17.54 | 68,110 | -0.15(-0.83%) |
Oct 29, 2015 | 17.79 | 18.01 | 17.52 | 17.68 | 42,629 | -0.06(-0.33%) |
Oct 28, 2015 | 17.01 | 17.81 | 16.85 | 17.74 | 43,465 | +0.78(+4.62%) |
Oct 27, 2015 | 17.40 | 17.40 | 16.82 | 16.96 | 52,761 | -0.48(-2.73%) |
Oct 26, 2015 | 17.89 | 17.91 | 17.34 | 17.43 | 33,448 | -0.57(-3.17%) |
Oct 23, 2015 | 18.13 | 18.31 | 17.90 | 18.00 | 39,662 | -0.05(-0.28%) |
Oct 22, 2015 | 17.97 | 18.57 | 17.94 | 18.05 | 38,514 | +0.01(+0.04%) |
Oct 21, 2015 | 18.12 | 18.34 | 17.91 | 18.05 | 45,579 | -0.07(-0.40%) |
Oct 20, 2015 | 18.57 | 18.84 | 18.06 | 18.12 | 63,028 | -0.45(-2.41%) |
Oct 19, 2015 | 18.06 | 18.65 | 17.99 | 18.57 | 73,819 | +0.56(+3.13%) |
Oct 16, 2015 | 17.81 | 18.14 | 17.59 | 18.00 | 60,375 | +0.27(+1.53%) |
Oct 15, 2015 | 17.43 | 17.78 | 17.16 | 17.73 | 82,080 | +0.38(+2.19%) |
Oct 14, 2015 | 17.88 | 17.95 | 17.25 | 17.35 | 41,655 | -0.49(-2.75%) |
Oct 13, 2015 | 18.21 | 18.41 | 17.81 | 17.84 | 35,923 | -0.34(-1.85%) |
Oct 12, 2015 | 18.27 | 18.48 | 17.92 | 18.18 | 44,432 | -0.07(-0.40%) |
Oct 09, 2015 | 18.67 | 18.93 | 18.09 | 18.25 | 150,220 | -0.32(-1.73%) |
Oct 08, 2015 | 18.22 | 18.72 | 18.20 | 18.57 | 98,759 | +0.32(+1.76%) |
Oct 07, 2015 | 18.08 | 18.35 | 18.07 | 18.25 | 147,609 | +0.26(+1.47%) |
Oct 06, 2015 | 17.81 | 18.14 | 17.65 | 17.99 | 116,767 | +0.15(+0.86%) |
Oct 05, 2015 | 17.34 | 17.90 | 17.30 | 17.84 | 102,707 | +0.58(+3.35%) |
Oct 02, 2015 | 16.41 | 17.26 | 16.30 | 17.26 | 58,619 | +0.75(+4.52%) |