Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 13.78 | 13.84 | 13.84 | 13.84 | 5,183,423 | +0.01(+0.11%) |
Dec 30, 2015 | 13.84 | 13.90 | 13.80 | 13.82 | 4,523,833 | -0.04(-0.32%) |
Dec 29, 2015 | 13.96 | 13.97 | 13.77 | 13.87 | 6,934,022 | -0.07(-0.53%) |
Dec 28, 2015 | 13.96 | 13.97 | 13.83 | 13.94 | 4,462,346 | +0.00(+0.00%) |
Dec 24, 2015 | 14.00 | 13.94 | 13.94 | 13.94 | 1,677,532 | -0.03(-0.20%) |
Dec 23, 2015 | 13.94 | 14.01 | 13.91 | 13.97 | 3,392,774 | +0.06(+0.41%) |
Dec 22, 2015 | 13.69 | 14.03 | 13.64 | 13.91 | 6,638,590 | +0.23(+1.67%) |
Dec 21, 2015 | 13.61 | 13.70 | 13.51 | 13.69 | 5,354,191 | +0.11(+0.84%) |
Dec 18, 2015 | 13.47 | 13.61 | 13.47 | 13.57 | 7,259,066 | +0.07(+0.53%) |
Dec 17, 2015 | 13.43 | 13.54 | 13.38 | 13.50 | 4,256,059 | +0.09(+0.64%) |
Dec 16, 2015 | 13.08 | 13.46 | 13.08 | 13.41 | 7,724,530 | +0.33(+2.51%) |
Dec 15, 2015 | 12.96 | 13.14 | 12.87 | 13.08 | 4,745,271 | +0.13(+0.99%) |
Dec 14, 2015 | 13.17 | 13.22 | 12.84 | 12.96 | 7,478,912 | -0.23(-1.74%) |
Dec 11, 2015 | 13.40 | 13.47 | 13.14 | 13.18 | 4,493,948 | -0.23(-1.71%) |
Dec 10, 2015 | 13.38 | 13.49 | 13.37 | 13.41 | 3,098,380 | +0.01(+0.11%) |
Dec 09, 2015 | 13.38 | 13.51 | 13.37 | 13.40 | 3,817,064 | -0.04(-0.32%) |
Dec 08, 2015 | 13.50 | 13.54 | 13.37 | 13.44 | 4,154,980 | -0.11(-0.84%) |
Dec 07, 2015 | 13.56 | 13.60 | 13.46 | 13.56 | 3,783,104 | -0.03(-0.21%) |
Dec 04, 2015 | 13.59 | 13.69 | 13.57 | 13.59 | 3,385,594 | +0.04(+0.32%) |
Dec 03, 2015 | 13.54 | 13.64 | 13.53 | 13.54 | 4,199,854 | -0.03(-0.21%) |
Dec 02, 2015 | 13.69 | 13.71 | 13.54 | 13.57 | 5,844,431 | -0.16(-1.15%) |
Dec 01, 2015 | 13.73 | 13.84 | 13.67 | 13.73 | 4,827,208 | +0.03(+0.21%) |
Nov 30, 2015 | 13.83 | 13.83 | 13.64 | 13.70 | 5,634,949 | -0.14(-1.03%) |
Nov 27, 2015 | 13.70 | 13.87 | 13.67 | 13.84 | 1,878,751 | +0.19(+1.36%) |
Nov 25, 2015 | 13.73 | 13.66 | 13.66 | 13.66 | 2,161,372 | -0.09(-0.62%) |
Nov 24, 2015 | 13.61 | 13.79 | 13.59 | 13.74 | 4,465,104 | +0.10(+0.73%) |
Nov 23, 2015 | 13.66 | 13.73 | 13.61 | 13.64 | 3,111,895 | +0.00(+0.00%) |
Nov 20, 2015 | 13.70 | 13.76 | 13.61 | 13.64 | 4,292,579 | +0.00(+0.00%) |
Nov 19, 2015 | 13.77 | 13.83 | 13.61 | 13.64 | 3,773,080 | -0.10(-0.73%) |
Nov 18, 2015 | 13.64 | 13.75 | 13.61 | 13.74 | 3,719,868 | +0.13(+0.95%) |
Nov 17, 2015 | 13.70 | 13.73 | 13.59 | 13.61 | 4,930,771 | -0.13(-0.94%) |
Nov 16, 2015 | 13.69 | 13.79 | 13.61 | 13.74 | 4,377,465 | +0.06(+0.42%) |
Nov 13, 2015 | 13.60 | 13.77 | 13.54 | 13.69 | 3,762,573 | +0.10(+0.74%) |
Nov 12, 2015 | 13.69 | 13.77 | 13.57 | 13.59 | 4,552,419 | -0.11(-0.84%) |
Nov 11, 2015 | 13.73 | 13.77 | 13.69 | 13.70 | 2,483,761 | +0.00(+0.00%) |
Nov 10, 2015 | 13.61 | 13.78 | 13.57 | 13.70 | 4,436,378 | +0.10(+0.74%) |
Nov 09, 2015 | 13.54 | 13.66 | 13.51 | 13.60 | 6,086,880 | +0.00(+0.00%) |
Nov 06, 2015 | 13.64 | 13.67 | 13.47 | 13.60 | 9,522,979 | -0.14(-1.04%) |
Nov 05, 2015 | 14.09 | 14.09 | 13.73 | 13.74 | 8,826,812 | -0.34(-2.44%) |
Nov 04, 2015 | 14.26 | 14.29 | 14.04 | 14.09 | 6,185,406 | -0.16(-1.10%) |
Nov 03, 2015 | 14.31 | 14.36 | 14.16 | 14.24 | 3,925,866 | -0.11(-0.80%) |
Nov 02, 2015 | 14.23 | 14.36 | 14.13 | 14.36 | 5,638,217 | +0.13(+0.90%) |
Oct 30, 2015 | 14.24 | 14.37 | 14.09 | 14.23 | 8,419,165 | -0.01(-0.10%) |
Oct 29, 2015 | 14.30 | 14.36 | 14.03 | 14.24 | 5,603,210 | -0.07(-0.50%) |
Oct 28, 2015 | 14.29 | 14.46 | 14.16 | 14.31 | 6,406,810 | +0.04(+0.30%) |
Oct 27, 2015 | 14.56 | 14.59 | 14.27 | 14.27 | 7,850,818 | -0.31(-2.16%) |
Oct 26, 2015 | 14.60 | 14.64 | 14.50 | 14.59 | 3,462,311 | +0.03(+0.20%) |
Oct 23, 2015 | 14.60 | 14.64 | 14.50 | 14.56 | 2,611,778 | -0.03(-0.20%) |
Oct 22, 2015 | 14.63 | 14.70 | 14.53 | 14.59 | 4,867,437 | +0.03(+0.20%) |
Oct 21, 2015 | 14.61 | 14.70 | 14.54 | 14.56 | 3,396,315 | -0.04(-0.29%) |
Oct 20, 2015 | 14.47 | 14.66 | 14.47 | 14.60 | 5,098,990 | +0.13(+0.89%) |
Oct 19, 2015 | 14.50 | 14.54 | 14.46 | 14.47 | 3,128,111 | -0.03(-0.20%) |
Oct 16, 2015 | 14.60 | 14.61 | 14.44 | 14.50 | 3,494,111 | -0.06(-0.39%) |
Oct 15, 2015 | 14.66 | 14.71 | 14.44 | 14.56 | 7,032,360 | -0.09(-0.59%) |
Oct 14, 2015 | 14.77 | 14.80 | 14.63 | 14.64 | 4,637,525 | -0.11(-0.78%) |
Oct 13, 2015 | 14.67 | 14.80 | 14.66 | 14.76 | 5,165,238 | +0.03(+0.19%) |
Oct 12, 2015 | 14.64 | 14.80 | 14.64 | 14.73 | 3,373,707 | +0.13(+0.88%) |
Oct 09, 2015 | 14.67 | 14.70 | 14.52 | 14.60 | 7,155,195 | +0.03(+0.20%) |
Oct 08, 2015 | 14.63 | 14.69 | 14.50 | 14.57 | 5,798,982 | -0.06(-0.39%) |
Oct 07, 2015 | 14.56 | 14.66 | 14.53 | 14.63 | 3,727,676 | +0.07(+0.49%) |
Oct 06, 2015 | 14.56 | 14.60 | 14.51 | 14.56 | 4,945,129 | -0.01(-0.10%) |
Oct 05, 2015 | 14.30 | 14.57 | 14.30 | 14.57 | 4,098,451 | +0.26(+1.80%) |
Oct 02, 2015 | 14.16 | 14.33 | 14.13 | 14.31 | 4,758,623 | +0.13(+0.91%) |