Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 14.89 | 14.94 | 14.94 | 14.94 | 1,085,258 | +0.02(+0.12%) |
Dec 30, 2015 | 14.91 | 14.99 | 14.87 | 14.92 | 631,887 | +0.00(+0.00%) |
Dec 29, 2015 | 14.77 | 14.92 | 14.76 | 14.92 | 760,105 | +0.20(+1.34%) |
Dec 28, 2015 | 14.63 | 14.74 | 14.57 | 14.73 | 1,042,434 | +0.09(+0.61%) |
Dec 24, 2015 | 14.72 | 14.64 | 14.64 | 14.64 | 486,933 | -0.07(-0.49%) |
Dec 23, 2015 | 14.74 | 14.78 | 14.64 | 14.71 | 1,208,557 | +0.03(+0.18%) |
Dec 22, 2015 | 14.67 | 14.80 | 14.64 | 14.68 | 1,445,654 | +0.04(+0.31%) |
Dec 21, 2015 | 14.44 | 14.64 | 14.37 | 14.64 | 1,256,171 | +0.23(+1.62%) |
Dec 18, 2015 | 14.55 | 14.61 | 14.30 | 14.40 | 4,720,231 | -0.18(-1.23%) |
Dec 17, 2015 | 14.46 | 14.73 | 14.39 | 14.58 | 2,769,972 | -0.13(-0.91%) |
Dec 16, 2015 | 14.55 | 14.78 | 14.48 | 14.72 | 3,194,572 | +0.22(+1.55%) |
Dec 15, 2015 | 14.49 | 14.68 | 14.46 | 14.49 | 8,032,835 | +0.10(+0.69%) |
Dec 14, 2015 | 14.29 | 14.40 | 14.17 | 14.39 | 4,652,209 | +0.13(+0.88%) |
Dec 11, 2015 | 14.53 | 14.56 | 14.24 | 14.27 | 5,805,485 | -0.27(-1.85%) |
Dec 10, 2015 | 14.41 | 14.61 | 14.38 | 14.54 | 12,227,834 | +0.14(+0.99%) |
Dec 09, 2015 | 14.41 | 14.48 | 14.29 | 14.39 | 3,764,291 | -0.04(-0.25%) |
Dec 08, 2015 | 14.58 | 15.50 | 14.39 | 14.43 | 5,267,900 | +0.26(+1.83%) |
Dec 07, 2015 | 14.36 | 14.41 | 14.16 | 14.17 | 2,434,298 | -0.22(-1.55%) |
Dec 04, 2015 | 14.16 | 14.48 | 14.13 | 14.39 | 2,937,549 | +0.11(+0.75%) |
Dec 03, 2015 | 14.98 | 15.30 | 14.25 | 14.29 | 12,110,378 | -0.69(-4.60%) |
Dec 02, 2015 | 14.98 | 15.12 | 14.92 | 14.98 | 1,378,541 | -0.04(-0.24%) |
Dec 01, 2015 | 15.05 | 15.11 | 14.94 | 15.01 | 1,183,484 | +0.01(+0.06%) |
Nov 30, 2015 | 14.87 | 15.16 | 14.87 | 15.00 | 1,889,362 | +0.12(+0.78%) |
Nov 27, 2015 | 14.84 | 14.92 | 14.84 | 14.89 | 1,160,855 | +0.04(+0.24%) |
Nov 25, 2015 | 15.04 | 14.85 | 14.85 | 14.85 | 996,891 | -0.21(-1.37%) |
Nov 24, 2015 | 14.86 | 15.09 | 14.80 | 15.06 | 1,013,082 | +0.19(+1.26%) |
Nov 23, 2015 | 14.77 | 14.94 | 14.77 | 14.87 | 559,481 | +0.09(+0.60%) |
Nov 20, 2015 | 14.68 | 14.83 | 14.67 | 14.78 | 735,629 | +0.17(+1.16%) |
Nov 19, 2015 | 14.52 | 14.81 | 14.52 | 14.61 | 1,032,304 | +0.11(+0.74%) |
Nov 18, 2015 | 14.60 | 14.63 | 14.48 | 14.50 | 1,345,254 | -0.04(-0.31%) |
Nov 17, 2015 | 14.70 | 14.85 | 14.55 | 14.55 | 827,379 | -0.18(-1.21%) |
Nov 16, 2015 | 14.51 | 14.73 | 14.45 | 14.73 | 782,957 | +0.21(+1.42%) |
Nov 13, 2015 | 14.67 | 14.72 | 14.46 | 14.52 | 660,553 | -0.14(-0.98%) |
Nov 12, 2015 | 14.93 | 14.93 | 14.66 | 14.66 | 496,747 | -0.28(-1.86%) |
Nov 11, 2015 | 14.89 | 14.98 | 14.73 | 14.94 | 1,041,441 | +0.06(+0.42%) |
Nov 10, 2015 | 14.54 | 14.90 | 14.49 | 14.88 | 1,511,153 | +0.30(+2.02%) |
Nov 09, 2015 | 14.55 | 14.66 | 14.46 | 14.58 | 1,763,970 | -0.01(-0.06%) |
Nov 06, 2015 | 14.81 | 14.81 | 14.24 | 14.59 | 2,673,162 | -0.11(-0.73%) |
Nov 05, 2015 | 15.12 | 15.12 | 14.63 | 14.70 | 2,138,088 | -0.44(-2.89%) |
Nov 04, 2015 | 14.99 | 15.16 | 14.97 | 15.14 | 1,118,823 | +0.14(+0.95%) |
Nov 03, 2015 | 15.02 | 15.06 | 14.88 | 14.99 | 923,868 | -0.06(-0.42%) |
Nov 02, 2015 | 14.73 | 15.07 | 14.71 | 15.06 | 645,728 | +0.30(+2.06%) |
Oct 30, 2015 | 14.84 | 14.92 | 14.69 | 14.75 | 919,274 | -0.13(-0.84%) |
Oct 29, 2015 | 14.74 | 14.94 | 14.73 | 14.88 | 985,200 | +0.04(+0.30%) |
Oct 28, 2015 | 15.01 | 15.07 | 14.64 | 14.83 | 1,269,030 | -0.17(-1.13%) |
Oct 27, 2015 | 15.00 | 15.09 | 14.96 | 15.00 | 874,603 | -0.02(-0.12%) |
Oct 26, 2015 | 15.04 | 15.11 | 14.91 | 15.02 | 533,996 | -0.04(-0.24%) |
Oct 23, 2015 | 15.22 | 15.23 | 15.01 | 15.06 | 1,182,127 | -0.13(-0.82%) |
Oct 22, 2015 | 15.05 | 15.21 | 15.03 | 15.18 | 747,562 | +0.17(+1.13%) |
Oct 21, 2015 | 15.19 | 15.20 | 14.97 | 15.01 | 767,039 | -0.19(-1.23%) |
Oct 20, 2015 | 15.07 | 15.20 | 15.03 | 15.20 | 709,323 | +0.10(+0.65%) |
Oct 19, 2015 | 14.98 | 15.10 | 14.97 | 15.10 | 590,343 | +0.08(+0.54%) |
Oct 16, 2015 | 14.98 | 15.04 | 14.93 | 15.02 | 707,392 | +0.04(+0.30%) |
Oct 15, 2015 | 14.89 | 14.98 | 14.82 | 14.98 | 508,877 | +0.11(+0.72%) |
Oct 14, 2015 | 14.76 | 14.99 | 14.72 | 14.87 | 827,261 | +0.11(+0.73%) |
Oct 13, 2015 | 14.95 | 14.95 | 14.69 | 14.76 | 1,013,871 | -0.21(-1.43%) |
Oct 12, 2015 | 14.92 | 14.98 | 14.88 | 14.98 | 811,132 | +0.03(+0.18%) |
Oct 09, 2015 | 14.98 | 14.99 | 14.86 | 14.95 | 672,538 | -0.03(-0.18%) |
Oct 08, 2015 | 14.89 | 14.98 | 14.77 | 14.98 | 970,508 | +0.06(+0.42%) |
Oct 07, 2015 | 14.65 | 14.91 | 14.59 | 14.91 | 1,215,185 | +0.26(+1.77%) |
Oct 06, 2015 | 14.70 | 14.76 | 14.60 | 14.65 | 997,336 | -0.04(-0.30%) |
Oct 05, 2015 | 14.77 | 14.79 | 14.66 | 14.70 | 1,777,973 | -0.04(-0.24%) |
Oct 02, 2015 | 14.47 | 14.77 | 14.29 | 14.73 | 2,209,390 | +0.22(+1.54%) |