Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 15.17 | 14.96 | 14.96 | 14.96 | 3,337,588 | -0.24(-1.56%) |
Dec 30, 2015 | 15.14 | 15.25 | 15.13 | 15.20 | 2,322,103 | +0.02(+0.10%) |
Dec 29, 2015 | 14.95 | 15.21 | 14.95 | 15.18 | 2,061,618 | +0.25(+1.70%) |
Dec 28, 2015 | 14.78 | 14.93 | 14.70 | 14.93 | 1,767,479 | +0.12(+0.83%) |
Dec 24, 2015 | 14.82 | 14.81 | 14.81 | 14.81 | 1,063,406 | -0.02(-0.10%) |
Dec 23, 2015 | 14.66 | 14.86 | 14.58 | 14.82 | 3,499,183 | +0.17(+1.15%) |
Dec 22, 2015 | 14.48 | 14.66 | 14.29 | 14.65 | 2,271,721 | +0.17(+1.16%) |
Dec 21, 2015 | 14.59 | 14.61 | 14.41 | 14.48 | 3,591,465 | -0.05(-0.37%) |
Dec 18, 2015 | 14.71 | 14.72 | 14.45 | 14.54 | 4,666,222 | -0.25(-1.66%) |
Dec 17, 2015 | 14.85 | 14.90 | 14.66 | 14.78 | 2,137,392 | -0.02(-0.16%) |
Dec 16, 2015 | 14.45 | 14.81 | 14.38 | 14.81 | 3,766,076 | +0.46(+3.21%) |
Dec 15, 2015 | 14.45 | 14.48 | 14.32 | 14.35 | 3,587,017 | -0.10(-0.69%) |
Dec 14, 2015 | 14.29 | 14.42 | 14.26 | 14.45 | 2,617,097 | +0.14(+0.97%) |
Dec 11, 2015 | 14.50 | 14.53 | 14.29 | 14.31 | 2,829,613 | -0.29(-2.00%) |
Dec 10, 2015 | 14.77 | 14.98 | 14.58 | 14.60 | 4,109,571 | -0.17(-1.14%) |
Dec 09, 2015 | 14.79 | 14.90 | 14.63 | 14.77 | 3,734,196 | +0.01(+0.05%) |
Dec 08, 2015 | 14.62 | 14.81 | 14.55 | 14.76 | 3,596,255 | +0.08(+0.57%) |
Dec 07, 2015 | 14.57 | 14.68 | 14.35 | 14.68 | 5,772,193 | +0.03(+0.21%) |
Dec 04, 2015 | 14.56 | 14.68 | 14.47 | 14.65 | 4,456,079 | +0.13(+0.90%) |
Dec 03, 2015 | 14.81 | 14.87 | 14.49 | 14.52 | 2,716,655 | -0.28(-1.87%) |
Dec 02, 2015 | 14.87 | 14.88 | 14.71 | 14.79 | 4,387,725 | -0.08(-0.52%) |
Dec 01, 2015 | 14.75 | 14.88 | 14.68 | 14.87 | 2,639,324 | +0.15(+1.04%) |
Nov 30, 2015 | 14.77 | 14.81 | 14.57 | 14.71 | 5,271,465 | -0.02(-0.16%) |
Nov 27, 2015 | 14.71 | 14.86 | 14.66 | 14.74 | 1,129,518 | +0.06(+0.42%) |
Nov 25, 2015 | 14.95 | 14.68 | 14.68 | 14.68 | 3,951,453 | -0.29(-1.95%) |
Nov 24, 2015 | 15.13 | 15.13 | 14.94 | 14.97 | 3,039,539 | -0.18(-1.16%) |
Nov 23, 2015 | 15.22 | 15.34 | 15.07 | 15.14 | 3,034,282 | -0.06(-0.40%) |
Nov 20, 2015 | 15.16 | 15.43 | 15.12 | 15.21 | 3,753,679 | +0.09(+0.61%) |
Nov 19, 2015 | 15.03 | 15.14 | 14.97 | 15.11 | 1,888,425 | +0.10(+0.66%) |
Nov 18, 2015 | 14.83 | 15.03 | 14.68 | 15.01 | 4,439,796 | +0.31(+2.09%) |
Nov 17, 2015 | 14.75 | 14.94 | 14.67 | 14.71 | 2,183,371 | -0.11(-0.72%) |
Nov 16, 2015 | 14.60 | 14.81 | 14.57 | 14.81 | 2,731,243 | +0.18(+1.26%) |
Nov 13, 2015 | 14.62 | 14.72 | 14.57 | 14.63 | 2,179,216 | -0.05(-0.31%) |
Nov 12, 2015 | 14.84 | 14.97 | 14.64 | 14.68 | 2,288,410 | -0.21(-1.44%) |
Nov 11, 2015 | 14.81 | 15.01 | 14.79 | 14.89 | 3,086,819 | +0.13(+0.88%) |
Nov 10, 2015 | 14.52 | 14.79 | 14.49 | 14.76 | 4,006,166 | +0.25(+1.74%) |
Nov 09, 2015 | 14.44 | 14.61 | 14.38 | 14.51 | 3,438,930 | -0.03(-0.21%) |
Nov 06, 2015 | 14.75 | 14.81 | 14.39 | 14.54 | 6,014,067 | -0.46(-3.07%) |
Nov 05, 2015 | 14.85 | 15.11 | 14.76 | 15.00 | 4,808,086 | +0.15(+1.03%) |
Nov 04, 2015 | 14.66 | 14.87 | 14.66 | 14.84 | 4,324,150 | +0.18(+1.26%) |
Nov 03, 2015 | 14.74 | 14.91 | 14.57 | 14.66 | 3,428,155 | -0.05(-0.31%) |
Nov 02, 2015 | 14.67 | 14.78 | 14.60 | 14.71 | 4,084,228 | +0.02(+0.10%) |
Oct 30, 2015 | 14.51 | 14.84 | 14.51 | 14.69 | 3,697,872 | +0.21(+1.43%) |
Oct 29, 2015 | 14.65 | 14.65 | 14.37 | 14.48 | 5,351,685 | -0.16(-1.10%) |
Oct 28, 2015 | 14.71 | 14.78 | 14.45 | 14.65 | 4,149,759 | -0.01(-0.08%) |
Oct 27, 2015 | 14.85 | 14.88 | 14.55 | 14.66 | 3,689,805 | -0.23(-1.53%) |
Oct 26, 2015 | 14.95 | 14.95 | 14.78 | 14.89 | 2,031,265 | -0.03(-0.20%) |
Oct 23, 2015 | 15.00 | 15.10 | 14.82 | 14.92 | 3,136,738 | -0.11(-0.71%) |
Oct 22, 2015 | 14.79 | 15.06 | 14.74 | 15.02 | 2,291,233 | +0.27(+1.80%) |
Oct 21, 2015 | 14.90 | 15.02 | 14.73 | 14.76 | 2,029,423 | -0.11(-0.72%) |
Oct 20, 2015 | 14.83 | 14.88 | 14.68 | 14.86 | 4,555,414 | -0.01(-0.05%) |
Oct 19, 2015 | 14.77 | 14.87 | 14.67 | 14.87 | 2,390,683 | +0.07(+0.46%) |
Oct 16, 2015 | 14.81 | 14.85 | 14.67 | 14.80 | 2,512,480 | +0.05(+0.36%) |
Oct 15, 2015 | 14.54 | 14.77 | 14.41 | 14.75 | 2,899,011 | +0.24(+1.68%) |
Oct 14, 2015 | 14.54 | 14.58 | 14.47 | 14.50 | 1,996,324 | -0.03(-0.21%) |
Oct 13, 2015 | 14.31 | 14.67 | 14.31 | 14.54 | 4,912,306 | +0.05(+0.31%) |
Oct 12, 2015 | 14.48 | 14.57 | 14.41 | 14.49 | 2,967,660 | +0.05(+0.37%) |
Oct 09, 2015 | 14.50 | 14.51 | 14.39 | 14.44 | 3,316,925 | -0.08(-0.58%) |
Oct 08, 2015 | 14.38 | 14.56 | 14.29 | 14.52 | 3,383,230 | +0.12(+0.85%) |
Oct 07, 2015 | 14.31 | 14.50 | 14.26 | 14.40 | 6,407,233 | +0.16(+1.12%) |
Oct 06, 2015 | 14.46 | 14.48 | 14.20 | 14.24 | 5,637,426 | -0.25(-1.73%) |
Oct 05, 2015 | 14.38 | 14.57 | 14.31 | 14.49 | 4,908,599 | +0.17(+1.22%) |
Oct 02, 2015 | 14.12 | 14.32 | 14.00 | 14.31 | 4,734,146 | +0.27(+1.89%) |