Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 15.70 | 15.80 | 15.80 | 15.80 | 1,193,756 | +0.02(+0.11%) |
Dec 30, 2015 | 16.02 | 16.15 | 15.76 | 15.78 | 1,425,596 | -0.31(-1.91%) |
Dec 29, 2015 | 15.87 | 16.18 | 15.84 | 16.09 | 1,464,526 | +0.22(+1.36%) |
Dec 28, 2015 | 15.91 | 15.91 | 15.60 | 15.87 | 1,120,515 | -0.05(-0.29%) |
Dec 24, 2015 | 15.95 | 15.92 | 15.92 | 15.92 | 414,814 | -0.06(-0.37%) |
Dec 23, 2015 | 15.88 | 15.99 | 15.80 | 15.98 | 1,004,327 | +0.16(+1.02%) |
Dec 22, 2015 | 15.65 | 15.93 | 15.65 | 15.81 | 1,490,902 | +0.09(+0.58%) |
Dec 21, 2015 | 15.57 | 15.83 | 15.55 | 15.72 | 1,673,490 | +0.22(+1.43%) |
Dec 18, 2015 | 15.69 | 15.83 | 15.33 | 15.50 | 3,059,156 | -0.18(-1.12%) |
Dec 17, 2015 | 15.40 | 15.73 | 15.35 | 15.68 | 4,572,694 | +0.34(+2.18%) |
Dec 16, 2015 | 14.92 | 15.38 | 14.87 | 15.34 | 2,384,825 | +0.52(+3.53%) |
Dec 15, 2015 | 14.65 | 14.99 | 14.65 | 14.82 | 2,283,373 | +0.10(+0.70%) |
Dec 14, 2015 | 15.30 | 15.43 | 14.67 | 14.72 | 2,161,257 | -0.65(-4.22%) |
Dec 11, 2015 | 15.43 | 15.59 | 15.24 | 15.36 | 2,130,131 | -0.12(-0.77%) |
Dec 10, 2015 | 15.44 | 15.57 | 15.44 | 15.48 | 1,105,755 | +0.01(+0.07%) |
Dec 09, 2015 | 15.36 | 15.63 | 15.23 | 15.47 | 1,006,430 | +0.05(+0.31%) |
Dec 08, 2015 | 15.38 | 15.60 | 15.38 | 15.42 | 1,223,661 | -0.00(-0.02%) |
Dec 07, 2015 | 15.44 | 15.53 | 15.25 | 15.43 | 2,511,378 | -0.12(-0.80%) |
Dec 04, 2015 | 15.43 | 15.64 | 15.43 | 15.55 | 1,146,912 | +0.03(+0.18%) |
Dec 03, 2015 | 15.61 | 15.75 | 15.38 | 15.52 | 1,406,519 | -0.07(-0.44%) |
Dec 02, 2015 | 15.60 | 15.73 | 15.49 | 15.59 | 1,776,525 | -0.04(-0.25%) |
Dec 01, 2015 | 15.45 | 15.69 | 15.45 | 15.63 | 1,013,524 | +0.18(+1.18%) |
Nov 30, 2015 | 15.54 | 15.65 | 15.42 | 15.45 | 2,165,445 | -0.02(-0.15%) |
Nov 27, 2015 | 15.36 | 15.51 | 15.35 | 15.47 | 360,807 | +0.08(+0.54%) |
Nov 25, 2015 | 15.27 | 15.39 | 15.39 | 15.39 | 636,985 | +0.14(+0.95%) |
Nov 24, 2015 | 15.18 | 15.31 | 15.10 | 15.24 | 544,087 | -0.02(-0.11%) |
Nov 23, 2015 | 15.30 | 15.46 | 15.22 | 15.26 | 775,571 | -0.02(-0.11%) |
Nov 20, 2015 | 15.35 | 15.47 | 15.21 | 15.28 | 646,073 | -0.03(-0.22%) |
Nov 19, 2015 | 15.50 | 15.59 | 15.31 | 15.31 | 846,995 | -0.18(-1.15%) |
Nov 18, 2015 | 15.41 | 15.50 | 15.22 | 15.49 | 1,266,123 | +0.11(+0.72%) |
Nov 17, 2015 | 15.36 | 15.51 | 15.28 | 15.38 | 1,803,358 | +0.01(+0.07%) |
Nov 16, 2015 | 15.40 | 15.50 | 15.27 | 15.37 | 1,337,156 | -0.04(-0.29%) |
Nov 13, 2015 | 15.53 | 15.61 | 15.33 | 15.41 | 963,675 | -0.13(-0.86%) |
Nov 12, 2015 | 15.60 | 15.67 | 15.49 | 15.55 | 1,078,171 | -0.12(-0.78%) |
Nov 11, 2015 | 15.78 | 15.94 | 15.65 | 15.67 | 1,061,717 | -0.10(-0.64%) |
Nov 10, 2015 | 16.02 | 16.15 | 15.74 | 15.77 | 858,160 | -0.25(-1.53%) |
Nov 09, 2015 | 16.13 | 16.16 | 15.85 | 16.01 | 2,267,271 | -0.15(-0.93%) |
Nov 06, 2015 | 16.26 | 16.28 | 16.06 | 16.16 | 1,306,499 | -0.18(-1.12%) |
Nov 05, 2015 | 16.30 | 16.43 | 16.18 | 16.35 | 721,027 | +0.07(+0.41%) |
Nov 04, 2015 | 16.36 | 16.36 | 16.21 | 16.28 | 1,123,372 | -0.10(-0.61%) |
Nov 03, 2015 | 16.42 | 16.43 | 16.28 | 16.38 | 841,343 | -0.08(-0.47%) |
Nov 02, 2015 | 16.30 | 16.53 | 16.21 | 16.46 | 1,325,967 | +0.21(+1.30%) |
Oct 30, 2015 | 16.01 | 16.29 | 15.76 | 16.25 | 1,906,881 | +0.18(+1.14%) |
Oct 29, 2015 | 16.49 | 16.52 | 15.97 | 16.06 | 2,689,486 | -0.64(-3.83%) |
Oct 28, 2015 | 16.63 | 16.86 | 16.44 | 16.70 | 950,571 | +0.09(+0.54%) |
Oct 27, 2015 | 16.64 | 16.67 | 16.52 | 16.62 | 742,204 | -0.07(-0.40%) |
Oct 26, 2015 | 16.84 | 16.88 | 16.64 | 16.68 | 641,552 | -0.12(-0.73%) |
Oct 23, 2015 | 16.82 | 16.92 | 16.67 | 16.80 | 818,765 | +0.04(+0.27%) |
Oct 22, 2015 | 16.77 | 17.01 | 16.62 | 16.76 | 1,109,678 | +0.05(+0.30%) |
Oct 21, 2015 | 16.99 | 17.11 | 16.64 | 16.71 | 1,198,471 | -0.24(-1.45%) |
Oct 20, 2015 | 16.75 | 17.02 | 16.63 | 16.95 | 1,285,351 | +0.21(+1.26%) |
Oct 19, 2015 | 16.79 | 16.87 | 16.65 | 16.74 | 1,104,645 | -0.14(-0.86%) |
Oct 16, 2015 | 17.23 | 17.28 | 16.77 | 16.89 | 1,851,163 | -0.35(-2.04%) |
Oct 15, 2015 | 16.99 | 17.27 | 16.82 | 17.24 | 784,452 | +0.32(+1.91%) |
Oct 14, 2015 | 17.03 | 17.09 | 16.85 | 16.92 | 518,529 | -0.11(-0.62%) |
Oct 13, 2015 | 17.11 | 17.15 | 16.93 | 17.02 | 617,727 | -0.20(-1.16%) |
Oct 12, 2015 | 17.27 | 17.35 | 17.07 | 17.22 | 658,457 | -0.03(-0.19%) |
Oct 09, 2015 | 17.22 | 17.27 | 16.99 | 17.26 | 542,518 | +0.11(+0.62%) |
Oct 08, 2015 | 16.83 | 17.24 | 16.75 | 17.15 | 833,934 | +0.27(+1.58%) |
Oct 07, 2015 | 16.99 | 17.10 | 16.59 | 16.88 | 1,389,639 | -0.08(-0.49%) |
Oct 06, 2015 | 17.21 | 17.21 | 16.45 | 16.97 | 1,462,948 | -0.19(-1.10%) |
Oct 05, 2015 | 16.85 | 17.22 | 16.77 | 17.16 | 1,632,950 | +0.40(+2.36%) |
Oct 02, 2015 | 16.60 | 16.78 | 16.50 | 16.76 | 700,136 | +0.10(+0.60%) |