Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 15.82 | 15.76 | 15.76 | 15.76 | 101,278 | -0.09(-0.57%) |
Dec 30, 2015 | 15.74 | 15.85 | 15.72 | 15.85 | 76,459 | +0.10(+0.62%) |
Dec 29, 2015 | 15.82 | 15.82 | 15.64 | 15.75 | 56,169 | -0.01(-0.05%) |
Dec 28, 2015 | 15.67 | 15.79 | 15.56 | 15.76 | 39,840 | -0.01(-0.05%) |
Dec 24, 2015 | 15.79 | 15.76 | 15.76 | 15.76 | 43,556 | +0.00(+0.00%) |
Dec 23, 2015 | 15.85 | 15.85 | 15.54 | 15.76 | 55,280 | +0.04(+0.24%) |
Dec 22, 2015 | 15.76 | 15.77 | 15.51 | 15.73 | 69,798 | +0.02(+0.10%) |
Dec 21, 2015 | 15.70 | 15.75 | 15.42 | 15.71 | 66,535 | +0.07(+0.43%) |
Dec 18, 2015 | 15.61 | 15.70 | 15.51 | 15.64 | 152,297 | -0.06(-0.39%) |
Dec 17, 2015 | 15.82 | 15.82 | 15.66 | 15.70 | 73,099 | -0.08(-0.53%) |
Dec 16, 2015 | 15.79 | 15.82 | 15.62 | 15.79 | 208,967 | +0.08(+0.48%) |
Dec 15, 2015 | 15.51 | 15.78 | 15.51 | 15.71 | 134,704 | +0.29(+1.86%) |
Dec 14, 2015 | 15.39 | 15.48 | 15.31 | 15.42 | 101,399 | +0.10(+0.64%) |
Dec 11, 2015 | 15.39 | 15.50 | 15.29 | 15.33 | 102,877 | -0.16(-1.02%) |
Dec 10, 2015 | 15.29 | 15.55 | 15.21 | 15.48 | 170,015 | +0.27(+1.79%) |
Dec 09, 2015 | 14.73 | 15.30 | 14.72 | 15.21 | 424,930 | +0.20(+1.36%) |
Dec 08, 2015 | 15.30 | 15.35 | 14.99 | 15.01 | 37,017 | -0.35(-2.26%) |
Dec 07, 2015 | 15.61 | 15.62 | 15.21 | 15.36 | 37,869 | -0.25(-1.63%) |
Dec 04, 2015 | 15.32 | 15.63 | 15.30 | 15.61 | 26,730 | +0.28(+1.80%) |
Dec 03, 2015 | 15.49 | 15.63 | 15.33 | 15.33 | 35,798 | -0.16(-1.06%) |
Dec 02, 2015 | 15.55 | 15.63 | 15.45 | 15.50 | 20,826 | -0.11(-0.72%) |
Dec 01, 2015 | 15.63 | 15.66 | 15.50 | 15.61 | 43,398 | -0.01(-0.05%) |
Nov 30, 2015 | 15.60 | 15.63 | 15.55 | 15.62 | 83,337 | +0.03(+0.17%) |
Nov 27, 2015 | 15.54 | 15.63 | 15.49 | 15.59 | 18,414 | +0.02(+0.12%) |
Nov 25, 2015 | 15.56 | 15.57 | 15.57 | 15.57 | 20,989 | -0.01(-0.05%) |
Nov 24, 2015 | 15.58 | 15.60 | 15.47 | 15.58 | 26,678 | -0.02(-0.14%) |
Nov 23, 2015 | 15.57 | 15.67 | 15.55 | 15.60 | 82,987 | +0.04(+0.29%) |
Nov 20, 2015 | 15.57 | 15.63 | 15.50 | 15.56 | 67,243 | +0.00(+0.00%) |
Nov 19, 2015 | 15.70 | 15.85 | 15.54 | 15.56 | 127,176 | -0.14(-0.91%) |
Nov 18, 2015 | 15.60 | 15.71 | 15.54 | 15.70 | 63,615 | +0.08(+0.53%) |
Nov 17, 2015 | 15.55 | 15.67 | 15.46 | 15.62 | 114,420 | +0.02(+0.10%) |
Nov 16, 2015 | 15.31 | 15.63 | 15.18 | 15.60 | 58,731 | +0.34(+2.20%) |
Nov 13, 2015 | 15.10 | 15.36 | 15.03 | 15.27 | 97,031 | +0.09(+0.59%) |
Nov 12, 2015 | 15.33 | 15.43 | 15.12 | 15.18 | 24,417 | -0.18(-1.17%) |
Nov 11, 2015 | 15.48 | 15.63 | 15.34 | 15.36 | 33,816 | -0.11(-0.73%) |
Nov 10, 2015 | 15.47 | 15.55 | 15.33 | 15.47 | 40,813 | +0.13(+0.83%) |
Nov 09, 2015 | 15.39 | 15.49 | 15.32 | 15.34 | 41,656 | -0.15(-0.97%) |
Nov 06, 2015 | 15.18 | 15.54 | 15.06 | 15.49 | 104,841 | +0.33(+2.17%) |
Nov 05, 2015 | 15.07 | 15.26 | 15.07 | 15.16 | 23,809 | +0.07(+0.45%) |
Nov 04, 2015 | 15.18 | 15.24 | 15.04 | 15.09 | 37,309 | -0.08(-0.54%) |
Nov 03, 2015 | 15.00 | 15.22 | 14.85 | 15.18 | 112,736 | +0.10(+0.65%) |
Nov 02, 2015 | 14.66 | 15.11 | 14.66 | 15.08 | 59,640 | +0.35(+2.39%) |
Oct 30, 2015 | 14.83 | 14.90 | 14.48 | 14.73 | 87,687 | -0.15(-1.01%) |
Oct 29, 2015 | 14.98 | 15.06 | 14.81 | 14.88 | 32,917 | -0.22(-1.44%) |
Oct 28, 2015 | 14.59 | 15.11 | 14.59 | 15.09 | 148,060 | +0.48(+3.28%) |
Oct 27, 2015 | 14.66 | 14.69 | 14.51 | 14.62 | 32,792 | -0.09(-0.61%) |
Oct 26, 2015 | 14.64 | 14.72 | 14.55 | 14.71 | 24,727 | +0.07(+0.46%) |
Oct 23, 2015 | 14.55 | 14.65 | 14.50 | 14.64 | 31,786 | +0.16(+1.08%) |
Oct 22, 2015 | 14.29 | 14.57 | 14.29 | 14.48 | 42,734 | +0.22(+1.52%) |
Oct 21, 2015 | 14.48 | 14.59 | 14.23 | 14.26 | 37,995 | -0.16(-1.09%) |
Oct 20, 2015 | 14.45 | 14.54 | 14.40 | 14.42 | 40,218 | -0.02(-0.10%) |
Oct 19, 2015 | 14.41 | 14.57 | 14.37 | 14.44 | 31,887 | -0.04(-0.26%) |
Oct 16, 2015 | 14.54 | 14.54 | 14.26 | 14.47 | 29,822 | -0.01(-0.05%) |
Oct 15, 2015 | 14.13 | 14.48 | 14.11 | 14.48 | 40,074 | +0.38(+2.71%) |
Oct 14, 2015 | 14.40 | 14.47 | 14.08 | 14.10 | 27,370 | -0.30(-2.08%) |
Oct 13, 2015 | 14.54 | 14.56 | 14.40 | 14.40 | 29,401 | -0.15(-1.03%) |
Oct 12, 2015 | 14.55 | 14.59 | 14.50 | 14.55 | 33,058 | -0.01(-0.10%) |
Oct 09, 2015 | 14.62 | 14.62 | 14.40 | 14.56 | 21,967 | -0.02(-0.10%) |
Oct 08, 2015 | 14.50 | 14.62 | 14.38 | 14.58 | 41,336 | +0.01(+0.05%) |
Oct 07, 2015 | 14.34 | 14.58 | 14.25 | 14.57 | 51,622 | +0.28(+1.99%) |
Oct 06, 2015 | 14.62 | 14.62 | 14.23 | 14.29 | 41,510 | -0.31(-2.10%) |
Oct 05, 2015 | 14.36 | 14.62 | 14.36 | 14.59 | 25,293 | +0.31(+2.15%) |
Oct 02, 2015 | 14.11 | 14.31 | 14.04 | 14.29 | 59,164 | +0.06(+0.42%) |