Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 13.79 | 13.61 | 13.61 | 13.61 | 744,400 | -0.24(-1.73%) |
Dec 30, 2015 | 13.92 | 13.98 | 13.81 | 13.85 | 429,153 | -0.10(-0.72%) |
Dec 29, 2015 | 14.03 | 14.05 | 13.79 | 13.95 | 565,050 | +0.02(+0.14%) |
Dec 28, 2015 | 14.20 | 14.22 | 13.93 | 13.93 | 510,556 | -0.31(-2.18%) |
Dec 24, 2015 | 14.13 | 14.24 | 14.24 | 14.24 | 376,100 | +0.10(+0.71%) |
Dec 23, 2015 | 13.90 | 14.18 | 13.82 | 14.14 | 1,055,348 | +0.31(+2.24%) |
Dec 22, 2015 | 13.78 | 13.96 | 13.73 | 13.83 | 1,358,092 | +0.09(+0.66%) |
Dec 21, 2015 | 13.83 | 13.93 | 13.68 | 13.74 | 2,014,562 | -0.03(-0.22%) |
Dec 18, 2015 | 14.25 | 14.36 | 13.70 | 13.77 | 2,081,784 | -0.56(-3.91%) |
Dec 17, 2015 | 14.62 | 14.85 | 14.28 | 14.33 | 1,560,476 | -0.22(-1.51%) |
Dec 16, 2015 | 14.44 | 14.59 | 14.12 | 14.55 | 1,369,813 | +0.23(+1.61%) |
Dec 15, 2015 | 14.40 | 14.60 | 14.28 | 14.32 | 1,491,409 | +0.07(+0.49%) |
Dec 14, 2015 | 14.13 | 14.30 | 13.97 | 14.25 | 2,463,967 | +0.10(+0.71%) |
Dec 11, 2015 | 14.30 | 14.39 | 13.98 | 14.15 | 1,379,537 | -0.38(-2.62%) |
Dec 10, 2015 | 14.33 | 14.64 | 14.30 | 14.53 | 1,775,705 | +0.18(+1.25%) |
Dec 09, 2015 | 13.96 | 14.37 | 13.83 | 14.35 | 2,088,319 | +0.39(+2.79%) |
Dec 08, 2015 | 14.06 | 14.14 | 13.92 | 13.96 | 1,249,971 | -0.26(-1.83%) |
Dec 07, 2015 | 14.53 | 14.58 | 14.12 | 14.22 | 992,864 | -0.31(-2.13%) |
Dec 04, 2015 | 14.79 | 14.88 | 14.47 | 14.53 | 1,316,353 | -0.25(-1.69%) |
Dec 03, 2015 | 15.05 | 15.14 | 14.63 | 14.78 | 2,360,810 | -0.22(-1.47%) |
Dec 02, 2015 | 15.09 | 15.21 | 14.88 | 15.00 | 2,616,518 | -0.11(-0.73%) |
Dec 01, 2015 | 15.06 | 15.15 | 14.93 | 15.11 | 1,158,067 | +0.12(+0.80%) |
Nov 30, 2015 | 14.96 | 15.09 | 14.87 | 14.99 | 1,312,678 | +0.06(+0.40%) |
Nov 27, 2015 | 15.08 | 15.12 | 14.88 | 14.93 | 338,637 | -0.16(-1.06%) |
Nov 25, 2015 | 14.67 | 15.09 | 15.09 | 15.09 | 3,154,100 | +0.41(+2.79%) |
Nov 24, 2015 | 14.64 | 14.76 | 14.56 | 14.68 | 1,076,967 | -0.08(-0.54%) |
Nov 23, 2015 | 14.68 | 15.01 | 14.62 | 14.76 | 926,913 | +0.02(+0.14%) |
Nov 20, 2015 | 14.77 | 14.87 | 14.61 | 14.74 | 1,318,565 | +0.07(+0.48%) |
Nov 19, 2015 | 14.69 | 14.80 | 14.47 | 14.67 | 1,224,315 | -0.03(-0.20%) |
Nov 18, 2015 | 14.66 | 14.80 | 14.54 | 14.70 | 1,710,849 | +0.11(+0.75%) |
Nov 17, 2015 | 14.70 | 14.92 | 14.55 | 14.59 | 3,433,041 | -0.03(-0.21%) |
Nov 16, 2015 | 14.62 | 14.82 | 14.44 | 14.62 | 1,733,699 | -0.07(-0.48%) |
Nov 13, 2015 | 15.00 | 15.10 | 14.61 | 14.69 | 5,008,448 | -0.40(-2.65%) |
Nov 12, 2015 | 15.10 | 15.26 | 14.98 | 15.09 | 1,806,781 | -0.07(-0.46%) |
Nov 11, 2015 | 15.29 | 15.30 | 15.09 | 15.16 | 1,112,050 | -0.08(-0.52%) |
Nov 10, 2015 | 15.03 | 15.26 | 15.03 | 15.24 | 1,564,801 | +0.19(+1.26%) |
Nov 09, 2015 | 14.98 | 15.13 | 14.80 | 15.05 | 2,481,422 | +0.02(+0.13%) |
Nov 06, 2015 | 15.06 | 15.18 | 15.00 | 15.03 | 1,827,850 | -0.07(-0.46%) |
Nov 05, 2015 | 15.10 | 15.20 | 15.00 | 15.10 | 4,707,643 | -0.01(-0.07%) |
Nov 04, 2015 | 15.31 | 15.40 | 14.99 | 15.11 | 1,511,689 | -0.17(-1.11%) |
Nov 03, 2015 | 15.19 | 15.46 | 15.08 | 15.28 | 1,538,601 | +0.09(+0.59%) |
Nov 02, 2015 | 15.19 | 15.31 | 15.01 | 15.19 | 2,424,098 | +0.04(+0.26%) |
Oct 30, 2015 | 15.06 | 15.30 | 15.00 | 15.15 | 2,675,362 | +0.13(+0.87%) |
Oct 29, 2015 | 14.54 | 15.25 | 13.32 | 15.02 | 11,069,471 | -1.48(-8.97%) |
Oct 28, 2015 | 16.77 | 17.02 | 16.33 | 16.50 | 3,426,956 | -0.19(-1.14%) |
Oct 27, 2015 | 16.83 | 16.93 | 16.59 | 16.69 | 1,486,808 | -0.22(-1.30%) |
Oct 26, 2015 | 16.79 | 17.08 | 16.54 | 16.91 | 1,912,644 | +0.12(+0.71%) |
Oct 23, 2015 | 17.29 | 17.46 | 16.66 | 16.79 | 1,428,482 | -0.52(-3.00%) |
Oct 22, 2015 | 17.10 | 17.35 | 17.04 | 17.31 | 1,504,061 | +0.33(+1.94%) |
Oct 21, 2015 | 17.29 | 17.32 | 16.91 | 16.98 | 1,594,058 | -0.24(-1.39%) |
Oct 20, 2015 | 17.10 | 17.37 | 17.09 | 17.22 | 1,386,081 | +0.12(+0.70%) |
Oct 19, 2015 | 17.03 | 17.22 | 16.99 | 17.10 | 768,167 | -0.03(-0.18%) |
Oct 16, 2015 | 17.26 | 17.38 | 17.02 | 17.13 | 1,480,778 | -0.11(-0.64%) |
Oct 15, 2015 | 16.78 | 17.28 | 16.55 | 17.24 | 1,559,367 | +0.50(+2.99%) |
Oct 14, 2015 | 17.03 | 17.13 | 16.73 | 16.74 | 896,808 | -0.27(-1.59%) |
Oct 13, 2015 | 17.15 | 17.37 | 16.97 | 17.01 | 1,484,364 | -0.20(-1.16%) |
Oct 12, 2015 | 17.24 | 17.28 | 17.10 | 17.21 | 1,656,609 | -0.01(-0.06%) |
Oct 09, 2015 | 17.15 | 17.35 | 17.04 | 17.22 | 1,322,057 | +0.07(+0.41%) |
Oct 08, 2015 | 16.83 | 17.27 | 16.80 | 17.15 | 2,003,548 | +0.25(+1.48%) |
Oct 07, 2015 | 16.57 | 16.93 | 16.35 | 16.90 | 2,340,590 | +0.37(+2.24%) |
Oct 06, 2015 | 16.52 | 16.80 | 16.50 | 16.53 | 2,007,702 | +0.00(+0.00%) |
Oct 05, 2015 | 16.37 | 16.79 | 16.32 | 16.53 | 2,267,992 | +0.30(+1.85%) |
Oct 02, 2015 | 15.80 | 16.27 | 15.57 | 16.23 | 2,256,041 | +0.38(+2.40%) |