Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 14.96 | 14.83 | 14.83 | 14.83 | 313,332 | -0.22(-1.44%) |
Dec 30, 2015 | 15.39 | 15.41 | 15.03 | 15.05 | 151,490 | -0.33(-2.17%) |
Dec 29, 2015 | 15.21 | 15.40 | 15.08 | 15.38 | 216,697 | +0.33(+2.21%) |
Dec 28, 2015 | 15.00 | 15.06 | 14.77 | 15.05 | 169,983 | +0.04(+0.24%) |
Dec 24, 2015 | 15.03 | 15.01 | 15.01 | 15.01 | 49,536 | -0.02(-0.14%) |
Dec 23, 2015 | 14.89 | 15.03 | 14.81 | 15.03 | 106,256 | +0.17(+1.16%) |
Dec 22, 2015 | 14.85 | 15.06 | 14.77 | 14.86 | 179,783 | +0.01(+0.05%) |
Dec 21, 2015 | 14.82 | 14.92 | 14.65 | 14.85 | 208,750 | +0.15(+1.03%) |
Dec 18, 2015 | 14.95 | 15.08 | 14.63 | 14.70 | 409,512 | -0.38(-2.53%) |
Dec 17, 2015 | 15.33 | 15.47 | 15.06 | 15.08 | 380,509 | -0.32(-2.10%) |
Dec 16, 2015 | 15.07 | 15.44 | 15.07 | 15.41 | 333,413 | +0.37(+2.49%) |
Dec 15, 2015 | 14.90 | 15.07 | 14.84 | 15.03 | 423,117 | +0.19(+1.31%) |
Dec 14, 2015 | 15.04 | 15.23 | 14.77 | 14.84 | 405,656 | -0.26(-1.72%) |
Dec 11, 2015 | 15.01 | 15.22 | 14.97 | 15.10 | 165,709 | -0.14(-0.90%) |
Dec 10, 2015 | 15.42 | 15.45 | 15.09 | 15.24 | 281,578 | -0.20(-1.31%) |
Dec 09, 2015 | 15.40 | 15.60 | 15.32 | 15.44 | 170,465 | +0.02(+0.14%) |
Dec 08, 2015 | 15.49 | 15.67 | 15.39 | 15.42 | 122,356 | -0.12(-0.79%) |
Dec 07, 2015 | 15.86 | 15.86 | 15.52 | 15.54 | 183,274 | -0.32(-2.00%) |
Dec 04, 2015 | 15.73 | 15.93 | 15.70 | 15.86 | 139,600 | +0.12(+0.78%) |
Dec 03, 2015 | 15.94 | 16.09 | 15.72 | 15.73 | 170,785 | -0.22(-1.36%) |
Dec 02, 2015 | 16.50 | 16.50 | 15.91 | 15.95 | 145,105 | -0.55(-3.32%) |
Dec 01, 2015 | 16.55 | 16.76 | 16.43 | 16.50 | 195,750 | +0.07(+0.44%) |
Nov 30, 2015 | 16.29 | 16.49 | 16.19 | 16.42 | 302,786 | +0.04(+0.26%) |
Nov 27, 2015 | 16.12 | 16.40 | 16.11 | 16.38 | 64,186 | +0.30(+1.84%) |
Nov 25, 2015 | 15.89 | 16.09 | 16.09 | 16.09 | 86,723 | +0.15(+0.95%) |
Nov 24, 2015 | 15.80 | 15.93 | 15.70 | 15.93 | 114,858 | +0.07(+0.45%) |
Nov 23, 2015 | 15.72 | 15.90 | 15.65 | 15.86 | 199,741 | +0.17(+1.10%) |
Nov 20, 2015 | 15.76 | 16.01 | 15.51 | 15.69 | 226,127 | +0.06(+0.41%) |
Nov 19, 2015 | 15.73 | 15.76 | 15.52 | 15.63 | 147,232 | -0.14(-0.86%) |
Nov 18, 2015 | 15.55 | 15.76 | 15.40 | 15.76 | 236,622 | +0.19(+1.24%) |
Nov 17, 2015 | 15.62 | 15.81 | 15.46 | 15.57 | 655,244 | -0.08(-0.50%) |
Nov 16, 2015 | 15.65 | 15.74 | 15.48 | 15.65 | 171,631 | -0.10(-0.64%) |
Nov 13, 2015 | 15.98 | 16.07 | 15.73 | 15.75 | 153,148 | -0.28(-1.75%) |
Nov 12, 2015 | 16.34 | 16.40 | 16.00 | 16.03 | 96,666 | -0.39(-2.40%) |
Nov 11, 2015 | 16.48 | 16.54 | 16.28 | 16.42 | 117,827 | +0.01(+0.04%) |
Nov 10, 2015 | 16.00 | 16.41 | 16.00 | 16.41 | 322,938 | +0.42(+2.60%) |
Nov 09, 2015 | 16.22 | 16.22 | 15.86 | 16.00 | 336,265 | -0.33(-2.02%) |
Nov 06, 2015 | 16.45 | 16.57 | 16.15 | 16.33 | 294,712 | -0.41(-2.44%) |
Nov 05, 2015 | 16.82 | 16.82 | 16.40 | 16.74 | 199,081 | -0.25(-1.48%) |
Nov 04, 2015 | 16.94 | 17.01 | 16.82 | 16.99 | 188,078 | +0.07(+0.42%) |
Nov 03, 2015 | 16.92 | 17.05 | 16.73 | 16.92 | 303,040 | -0.08(-0.46%) |
Nov 02, 2015 | 16.49 | 17.01 | 16.43 | 17.00 | 178,289 | +0.57(+3.49%) |
Oct 30, 2015 | 16.74 | 16.83 | 16.42 | 16.42 | 154,417 | -0.35(-2.10%) |
Oct 29, 2015 | 16.54 | 16.80 | 16.49 | 16.77 | 185,604 | +0.19(+1.12%) |
Oct 28, 2015 | 16.29 | 16.61 | 16.14 | 16.59 | 257,949 | +0.38(+2.35%) |
Oct 27, 2015 | 16.29 | 16.31 | 15.96 | 16.21 | 366,958 | -0.11(-0.70%) |
Oct 26, 2015 | 16.90 | 16.90 | 16.32 | 16.32 | 303,974 | -0.61(-3.59%) |
Oct 23, 2015 | 17.43 | 17.43 | 16.84 | 16.93 | 285,172 | -0.41(-2.39%) |
Oct 22, 2015 | 17.14 | 17.34 | 16.99 | 17.34 | 322,878 | +0.35(+2.06%) |
Oct 21, 2015 | 17.31 | 17.31 | 16.99 | 16.99 | 216,833 | -0.30(-1.73%) |
Oct 20, 2015 | 17.17 | 17.32 | 17.10 | 17.29 | 349,759 | +0.06(+0.33%) |
Oct 19, 2015 | 17.09 | 17.26 | 17.09 | 17.24 | 181,218 | +0.09(+0.54%) |
Oct 16, 2015 | 17.29 | 17.34 | 17.14 | 17.14 | 204,485 | -0.14(-0.83%) |
Oct 15, 2015 | 16.96 | 17.31 | 16.95 | 17.29 | 188,496 | +0.36(+2.11%) |
Oct 14, 2015 | 16.98 | 17.10 | 16.89 | 16.93 | 166,169 | -0.08(-0.46%) |
Oct 13, 2015 | 17.02 | 17.19 | 16.85 | 17.01 | 248,039 | -0.14(-0.83%) |
Oct 12, 2015 | 17.30 | 17.40 | 17.06 | 17.15 | 191,721 | -0.11(-0.66%) |
Oct 09, 2015 | 17.15 | 17.31 | 17.12 | 17.26 | 306,763 | +0.16(+0.96%) |
Oct 08, 2015 | 16.75 | 17.14 | 16.66 | 17.10 | 227,988 | +0.29(+1.74%) |
Oct 07, 2015 | 16.51 | 16.81 | 16.46 | 16.81 | 252,950 | +0.39(+2.39%) |
Oct 06, 2015 | 16.33 | 16.64 | 16.21 | 16.41 | 289,916 | +0.11(+0.70%) |
Oct 05, 2015 | 15.73 | 16.34 | 15.64 | 16.30 | 302,088 | +0.54(+3.40%) |
Oct 02, 2015 | 15.54 | 15.76 | 15.34 | 15.76 | 379,492 | +0.12(+0.78%) |