Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 15.32 | 15.47 | 15.47 | 15.47 | 167,145 | +0.09(+0.58%) |
Dec 30, 2015 | 15.57 | 15.57 | 15.35 | 15.38 | 119,916 | -0.16(-1.06%) |
Dec 29, 2015 | 15.30 | 15.58 | 15.01 | 15.54 | 252,851 | +0.31(+2.06%) |
Dec 28, 2015 | 15.14 | 15.24 | 15.07 | 15.23 | 115,182 | +0.05(+0.36%) |
Dec 24, 2015 | 15.26 | 15.17 | 15.17 | 15.17 | 60,154 | -0.10(-0.63%) |
Dec 23, 2015 | 15.07 | 15.30 | 15.03 | 15.27 | 133,119 | +0.21(+1.36%) |
Dec 22, 2015 | 14.98 | 15.09 | 14.78 | 15.07 | 126,167 | +0.11(+0.73%) |
Dec 21, 2015 | 14.87 | 14.98 | 14.59 | 14.96 | 250,852 | +0.14(+0.92%) |
Dec 18, 2015 | 14.89 | 14.98 | 14.63 | 14.82 | 822,467 | -0.08(-0.55%) |
Dec 17, 2015 | 15.17 | 15.24 | 14.81 | 14.90 | 163,359 | -0.27(-1.76%) |
Dec 16, 2015 | 14.81 | 15.24 | 14.81 | 15.17 | 294,648 | +0.27(+1.79%) |
Dec 15, 2015 | 14.57 | 14.94 | 14.48 | 14.90 | 391,291 | +0.36(+2.49%) |
Dec 14, 2015 | 14.53 | 14.70 | 14.46 | 14.54 | 184,590 | +0.01(+0.05%) |
Dec 11, 2015 | 14.42 | 14.59 | 14.35 | 14.53 | 295,025 | -0.05(-0.33%) |
Dec 10, 2015 | 14.66 | 14.94 | 14.52 | 14.58 | 367,807 | -0.10(-0.70%) |
Dec 09, 2015 | 14.79 | 14.94 | 14.51 | 14.68 | 222,273 | -0.12(-0.79%) |
Dec 08, 2015 | 14.96 | 15.03 | 14.70 | 14.80 | 284,956 | -0.12(-0.78%) |
Dec 07, 2015 | 15.28 | 15.28 | 14.74 | 14.91 | 369,385 | -0.35(-2.28%) |
Dec 04, 2015 | 15.03 | 15.37 | 14.89 | 15.26 | 564,561 | +0.26(+1.73%) |
Dec 03, 2015 | 15.09 | 15.28 | 14.91 | 15.00 | 294,257 | -0.05(-0.32%) |
Dec 02, 2015 | 15.07 | 15.26 | 15.00 | 15.05 | 489,797 | -0.02(-0.14%) |
Dec 01, 2015 | 15.23 | 15.30 | 14.92 | 15.07 | 393,596 | -0.13(-0.85%) |
Nov 30, 2015 | 14.92 | 15.42 | 14.90 | 15.20 | 986,841 | +0.25(+1.69%) |
Nov 27, 2015 | 14.86 | 15.11 | 14.79 | 14.95 | 230,842 | +0.10(+0.64%) |
Nov 25, 2015 | 14.85 | 14.85 | 14.85 | 14.85 | 198,882 | -0.02(-0.14%) |
Nov 24, 2015 | 14.89 | 15.09 | 14.69 | 14.87 | 199,232 | +0.01(+0.09%) |
Nov 23, 2015 | 15.00 | 15.17 | 14.76 | 14.86 | 339,061 | -0.14(-0.90%) |
Nov 20, 2015 | 14.81 | 15.29 | 14.81 | 15.00 | 824,503 | +0.20(+1.32%) |
Nov 19, 2015 | 14.59 | 14.98 | 14.59 | 14.80 | 484,109 | +0.21(+1.44%) |
Nov 18, 2015 | 14.81 | 14.93 | 14.39 | 14.59 | 1,627,124 | -0.22(-1.51%) |
Nov 17, 2015 | 15.00 | 15.00 | 14.60 | 14.81 | 980,054 | -0.18(-1.17%) |
Nov 16, 2015 | 14.99 | 15.23 | 14.75 | 14.99 | 762,776 | +0.02(+0.14%) |
Nov 13, 2015 | 15.00 | 15.57 | 14.81 | 14.97 | 5,715,650 | +0.00(+0.00%) |
Nov 12, 2015 | 15.20 | 15.31 | 14.79 | 14.97 | 736,385 | -0.64(-4.11%) |
Nov 11, 2015 | 15.72 | 15.76 | 15.56 | 15.61 | 141,677 | -0.04(-0.26%) |
Nov 10, 2015 | 15.81 | 15.86 | 15.57 | 15.65 | 205,898 | -0.11(-0.69%) |
Nov 09, 2015 | 16.14 | 16.14 | 15.48 | 15.76 | 382,137 | -0.51(-3.16%) |
Nov 06, 2015 | 16.15 | 16.50 | 16.05 | 16.27 | 514,280 | +0.15(+0.92%) |
Nov 05, 2015 | 15.62 | 16.25 | 15.42 | 16.12 | 440,060 | +0.45(+2.89%) |
Nov 04, 2015 | 16.91 | 16.98 | 15.39 | 15.67 | 1,545,502 | -1.29(-7.61%) |
Nov 03, 2015 | 16.59 | 17.14 | 16.54 | 16.96 | 898,985 | +0.39(+2.32%) |
Nov 02, 2015 | 16.34 | 16.62 | 16.31 | 16.58 | 334,762 | +0.22(+1.36%) |
Oct 30, 2015 | 16.52 | 16.68 | 16.25 | 16.35 | 354,468 | -0.09(-0.53%) |
Oct 29, 2015 | 16.92 | 16.94 | 16.43 | 16.44 | 398,989 | -0.47(-2.76%) |
Oct 28, 2015 | 16.79 | 17.09 | 16.68 | 16.91 | 360,004 | +0.18(+1.05%) |
Oct 27, 2015 | 17.04 | 17.10 | 16.46 | 16.73 | 445,019 | -0.34(-1.98%) |
Oct 26, 2015 | 17.01 | 17.38 | 16.91 | 17.07 | 400,821 | +0.14(+0.80%) |
Oct 23, 2015 | 16.74 | 16.98 | 16.60 | 16.93 | 212,172 | +0.36(+2.16%) |
Oct 22, 2015 | 16.55 | 16.87 | 16.42 | 16.58 | 381,402 | +0.14(+0.82%) |
Oct 21, 2015 | 16.75 | 16.80 | 16.43 | 16.44 | 316,803 | -0.32(-1.90%) |
Oct 20, 2015 | 16.77 | 16.79 | 16.52 | 16.76 | 435,286 | +0.07(+0.40%) |
Oct 19, 2015 | 16.72 | 16.91 | 16.60 | 16.69 | 655,748 | -0.07(-0.44%) |
Oct 16, 2015 | 16.85 | 16.94 | 16.68 | 16.77 | 313,034 | -0.11(-0.68%) |
Oct 15, 2015 | 16.62 | 16.89 | 16.40 | 16.88 | 306,304 | +0.28(+1.71%) |
Oct 14, 2015 | 16.83 | 17.02 | 16.56 | 16.60 | 422,935 | -0.16(-0.97%) |
Oct 13, 2015 | 16.22 | 16.89 | 16.14 | 16.76 | 1,112,502 | +0.57(+3.55%) |
Oct 12, 2015 | 15.81 | 16.22 | 15.71 | 16.18 | 497,775 | +0.33(+2.09%) |
Oct 09, 2015 | 15.75 | 16.02 | 15.66 | 15.85 | 679,251 | +0.17(+1.08%) |
Oct 08, 2015 | 15.48 | 15.81 | 14.87 | 15.68 | 608,713 | -0.07(-0.47%) |
Oct 07, 2015 | 15.57 | 16.00 | 15.29 | 15.76 | 642,249 | +0.29(+1.88%) |
Oct 06, 2015 | 15.41 | 15.62 | 15.41 | 15.47 | 654,771 | -0.01(-0.04%) |
Oct 05, 2015 | 15.39 | 15.68 | 15.33 | 15.48 | 744,190 | -0.05(-0.35%) |
Oct 02, 2015 | 15.38 | 15.62 | 15.20 | 15.53 | 434,110 | -0.02(-0.13%) |
Oct 01, 2015 | 15.60 | 15.62 | 15.20 | 15.55 | 349,188 | +0.06(+0.39%) |
Sep 30, 2015 | 15.62 | 15.74 | 15.39 | 15.49 | 316,595 | -0.03(-0.17%) |
Sep 29, 2015 | 15.58 | 15.81 | 15.37 | 15.52 | 552,715 | -0.40(-2.51%) |
Sep 28, 2015 | 15.82 | 15.94 | 15.70 | 15.91 | 455,238 | +0.10(+0.64%) |
Sep 25, 2015 | 16.03 | 16.07 | 15.73 | 15.81 | 359,283 | -0.11(-0.72%) |
Sep 24, 2015 | 15.75 | 15.98 | 15.65 | 15.93 | 210,587 | +0.14(+0.86%) |
Sep 23, 2015 | 15.82 | 15.98 | 15.67 | 15.79 | 197,764 | -0.03(-0.21%) |
Sep 22, 2015 | 15.81 | 16.11 | 15.43 | 15.83 | 385,584 | -0.09(-0.55%) |
Sep 21, 2015 | 16.02 | 16.09 | 15.83 | 15.91 | 263,371 | -0.14(-0.88%) |
Sep 18, 2015 | 15.93 | 16.14 | 15.68 | 16.06 | 547,663 | +0.02(+0.13%) |
Sep 17, 2015 | 15.99 | 16.27 | 15.85 | 16.04 | 258,794 | -0.01(-0.08%) |
Sep 16, 2015 | 16.00 | 16.08 | 15.83 | 16.05 | 199,397 | +0.11(+0.68%) |
Sep 15, 2015 | 15.83 | 16.14 | 15.70 | 15.94 | 246,462 | +0.20(+1.29%) |
Sep 14, 2015 | 15.85 | 16.13 | 15.70 | 15.74 | 203,038 | -0.08(-0.51%) |
Sep 11, 2015 | 15.70 | 16.06 | 15.55 | 15.82 | 149,323 | +0.00(+0.00%) |
Sep 10, 2015 | 15.62 | 15.96 | 15.56 | 15.82 | 159,630 | +0.11(+0.73%) |
Sep 09, 2015 | 15.98 | 16.05 | 15.62 | 15.71 | 297,608 | -0.23(-1.44%) |
Sep 08, 2015 | 15.88 | 16.14 | 15.76 | 15.93 | 332,752 | +0.20(+1.29%) |
Sep 04, 2015 | 15.58 | 15.73 | 15.73 | 15.73 | 517,332 | +0.03(+0.22%) |
Sep 03, 2015 | 15.64 | 16.01 | 15.55 | 15.70 | 227,470 | +0.05(+0.30%) |
Sep 02, 2015 | 15.83 | 15.87 | 15.34 | 15.65 | 638,407 | -0.36(-2.24%) |
Sep 01, 2015 | 15.81 | 16.09 | 15.68 | 16.01 | 1,179,417 | +0.10(+0.64%) |
Aug 31, 2015 | 15.20 | 15.93 | 14.47 | 15.91 | 718,730 | +0.71(+4.67%) |
Aug 28, 2015 | 15.37 | 15.57 | 14.99 | 15.20 | 770,249 | -0.16(-1.01%) |
Aug 27, 2015 | 15.43 | 15.45 | 15.05 | 15.35 | 448,509 | +0.09(+0.61%) |
Aug 26, 2015 | 14.97 | 15.45 | 14.51 | 15.26 | 705,239 | +0.52(+3.54%) |
Aug 25, 2015 | 14.68 | 15.05 | 14.48 | 14.74 | 1,101,046 | +0.47(+3.33%) |
Aug 24, 2015 | 13.37 | 14.37 | 13.36 | 14.26 | 1,029,467 | +0.42(+3.04%) |
Aug 21, 2015 | 13.86 | 14.38 | 13.76 | 13.84 | 440,517 | -0.27(-1.90%) |
Aug 20, 2015 | 14.19 | 14.47 | 14.10 | 14.11 | 390,179 | -0.15(-1.03%) |
Aug 19, 2015 | 13.92 | 14.28 | 13.72 | 14.26 | 348,068 | +0.28(+2.01%) |
Aug 18, 2015 | 14.05 | 14.18 | 13.90 | 13.98 | 97,562 | -0.07(-0.48%) |
Aug 17, 2015 | 14.00 | 14.04 | 13.88 | 14.04 | 227,247 | -0.07(-0.47%) |
Aug 14, 2015 | 13.81 | 14.16 | 13.71 | 14.11 | 355,847 | +0.24(+1.74%) |
Aug 13, 2015 | 14.08 | 14.10 | 13.72 | 13.87 | 198,755 | -0.21(-1.47%) |
Aug 12, 2015 | 13.92 | 14.11 | 13.86 | 14.08 | 235,080 | +0.11(+0.81%) |
Aug 11, 2015 | 14.13 | 14.24 | 13.80 | 13.96 | 235,953 | -0.19(-1.32%) |
Aug 10, 2015 | 14.41 | 14.45 | 13.94 | 14.15 | 574,171 | +0.11(+0.81%) |
Aug 07, 2015 | 13.49 | 14.04 | 13.49 | 14.04 | 990,780 | +0.51(+3.76%) |
Aug 06, 2015 | 14.16 | 14.16 | 13.46 | 13.53 | 807,325 | -0.35(-2.55%) |
Aug 05, 2015 | 15.11 | 15.21 | 13.82 | 13.88 | 2,787,801 | -1.67(-10.75%) |
Aug 04, 2015 | 15.51 | 15.75 | 15.49 | 15.55 | 480,588 | -0.09(-0.60%) |
Aug 03, 2015 | 15.75 | 15.75 | 15.53 | 15.65 | 308,945 | -0.07(-0.43%) |
Jul 31, 2015 | 15.80 | 15.88 | 15.62 | 15.71 | 324,382 | -0.05(-0.30%) |
Jul 30, 2015 | 15.88 | 15.96 | 15.72 | 15.76 | 160,220 | -0.12(-0.76%) |
Jul 29, 2015 | 15.77 | 16.05 | 15.74 | 15.88 | 187,018 | +0.07(+0.42%) |
Jul 28, 2015 | 15.96 | 15.96 | 15.70 | 15.81 | 221,173 | -0.09(-0.59%) |
Jul 27, 2015 | 15.47 | 15.93 | 15.45 | 15.91 | 274,821 | +0.25(+1.62%) |
Jul 24, 2015 | 15.45 | 15.65 | 15.45 | 15.65 | 378,015 | +0.17(+1.12%) |
Jul 23, 2015 | 15.78 | 15.89 | 15.45 | 15.48 | 524,779 | -0.29(-1.86%) |
Jul 22, 2015 | 15.55 | 15.80 | 15.55 | 15.77 | 347,293 | +0.16(+1.03%) |
Jul 21, 2015 | 15.79 | 15.82 | 15.51 | 15.61 | 569,892 | -0.23(-1.48%) |
Jul 20, 2015 | 16.04 | 16.22 | 15.78 | 15.85 | 603,924 | -0.17(-1.09%) |
Jul 17, 2015 | 16.04 | 16.16 | 15.97 | 16.02 | 253,855 | -0.07(-0.42%) |
Jul 16, 2015 | 16.38 | 16.48 | 16.03 | 16.09 | 373,044 | +0.01(+0.08%) |
Jul 15, 2015 | 16.13 | 16.22 | 15.86 | 16.08 | 699,851 | +0.07(+0.46%) |
Jul 14, 2015 | 16.05 | 16.12 | 15.73 | 16.00 | 421,982 | -0.11(-0.70%) |
Jul 13, 2015 | 15.88 | 16.13 | 15.83 | 16.12 | 488,649 | +0.12(+0.75%) |
Jul 10, 2015 | 15.79 | 16.21 | 15.66 | 16.00 | 541,103 | -0.04(-0.25%) |
Jul 09, 2015 | 15.80 | 16.56 | 15.80 | 16.04 | 569,839 | -0.21(-1.28%) |
Jul 08, 2015 | 15.75 | 16.27 | 15.75 | 16.24 | 652,806 | +0.32(+2.02%) |
Jul 07, 2015 | 16.06 | 16.12 | 15.66 | 15.92 | 644,504 | -0.13(-0.83%) |
Jul 06, 2015 | 15.45 | 16.10 | 15.43 | 16.06 | 479,400 | +0.39(+2.52%) |
Jul 02, 2015 | 15.71 | 15.66 | 15.66 | 15.66 | 605,493 | -0.02(-0.13%) |
Jul 01, 2015 | 15.86 | 15.90 | 15.53 | 15.68 | 1,013,300 | -0.02(-0.13%) |
Jun 30, 2015 | 15.69 | 15.75 | 15.25 | 15.70 | 670,985 | +0.19(+1.25%) |
Jun 29, 2015 | 15.01 | 15.75 | 14.75 | 15.51 | 937,047 | +0.37(+2.43%) |
Jun 26, 2015 | 15.21 | 15.51 | 15.06 | 15.14 | 4,004,146 | -0.12(-0.79%) |
Jun 25, 2015 | 15.65 | 15.66 | 15.15 | 15.26 | 602,797 | -0.30(-1.93%) |
Jun 24, 2015 | 15.36 | 15.71 | 15.36 | 15.56 | 539,547 | +0.07(+0.48%) |
Jun 23, 2015 | 15.67 | 15.71 | 15.41 | 15.49 | 589,668 | -0.11(-0.73%) |
Jun 22, 2015 | 15.67 | 15.88 | 15.43 | 15.60 | 541,709 | +0.11(+0.69%) |
Jun 19, 2015 | 15.80 | 16.02 | 15.45 | 15.49 | 2,321,424 | -0.36(-2.28%) |
Jun 18, 2015 | 16.18 | 16.28 | 15.81 | 15.86 | 794,999 | -0.26(-1.62%) |
Jun 17, 2015 | 16.17 | 16.52 | 15.92 | 16.12 | 982,104 | -0.08(-0.50%) |
Jun 16, 2015 | 15.71 | 16.45 | 15.71 | 16.20 | 1,032,645 | +0.50(+3.20%) |
Jun 15, 2015 | 15.47 | 15.74 | 15.41 | 15.69 | 318,346 | +0.17(+1.08%) |
Jun 12, 2015 | 15.49 | 15.60 | 15.31 | 15.53 | 245,576 | -0.06(-0.39%) |
Jun 11, 2015 | 15.68 | 15.98 | 15.50 | 15.59 | 554,752 | -0.11(-0.68%) |
Jun 10, 2015 | 15.47 | 15.86 | 15.41 | 15.69 | 278,809 | +0.23(+1.47%) |
Jun 09, 2015 | 15.71 | 15.81 | 15.40 | 15.47 | 463,934 | -0.19(-1.24%) |
Jun 08, 2015 | 15.47 | 15.78 | 15.38 | 15.66 | 511,889 | +0.17(+1.12%) |
Jun 05, 2015 | 15.17 | 15.68 | 15.15 | 15.49 | 366,156 | +0.27(+1.80%) |
Jun 04, 2015 | 15.51 | 15.58 | 15.13 | 15.21 | 505,906 | -0.25(-1.60%) |
Jun 03, 2015 | 14.77 | 15.56 | 14.77 | 15.46 | 882,858 | +0.62(+4.19%) |
Jun 02, 2015 | 14.64 | 14.91 | 14.64 | 14.84 | 447,269 | +0.19(+1.28%) |
Jun 01, 2015 | 14.68 | 14.81 | 14.63 | 14.65 | 319,359 | +0.01(+0.07%) |
May 29, 2015 | 14.74 | 14.84 | 14.46 | 14.64 | 440,330 | -0.14(-0.97%) |
May 28, 2015 | 14.97 | 14.99 | 14.68 | 14.79 | 281,668 | -0.20(-1.34%) |
May 27, 2015 | 14.79 | 15.09 | 14.66 | 14.99 | 514,253 | +0.18(+1.22%) |
May 26, 2015 | 14.83 | 14.88 | 14.64 | 14.81 | 258,913 | +0.02(+0.14%) |
May 22, 2015 | 14.62 | 14.79 | 14.79 | 14.79 | 251,528 | +0.05(+0.36%) |
May 21, 2015 | 14.72 | 14.91 | 14.52 | 14.73 | 324,956 | -0.17(-1.17%) |
May 20, 2015 | 14.77 | 14.91 | 14.72 | 14.91 | 376,340 | +0.05(+0.31%) |
May 19, 2015 | 14.58 | 14.96 | 14.58 | 14.86 | 455,802 | +0.12(+0.82%) |
May 18, 2015 | 14.73 | 14.84 | 14.44 | 14.74 | 679,268 | -0.14(-0.94%) |
May 15, 2015 | 14.62 | 14.95 | 14.61 | 14.88 | 422,071 | +0.19(+1.27%) |
May 14, 2015 | 14.87 | 14.87 | 14.45 | 14.69 | 815,642 | +0.09(+0.60%) |
May 13, 2015 | 14.92 | 15.03 | 14.54 | 14.60 | 779,369 | -0.32(-2.15%) |
May 12, 2015 | 15.08 | 15.17 | 14.85 | 14.93 | 388,465 | -0.13(-0.89%) |
May 11, 2015 | 14.67 | 15.23 | 14.52 | 15.06 | 1,140,512 | +0.15(+0.99%) |
May 08, 2015 | 15.03 | 15.35 | 14.89 | 14.91 | 1,007,249 | -0.06(-0.40%) |
May 07, 2015 | 15.01 | 15.01 | 14.91 | 14.97 | 702,801 | +0.17(+1.13%) |
May 06, 2015 | 14.94 | 15.05 | 14.61 | 14.81 | 1,262,285 | +0.23(+1.61%) |
May 05, 2015 | 14.30 | 14.61 | 14.22 | 14.57 | 684,487 | +0.43(+3.03%) |
May 04, 2015 | 14.34 | 14.50 | 14.06 | 14.14 | 987,256 | -0.17(-1.17%) |
May 01, 2015 | 14.44 | 14.49 | 14.24 | 14.31 | 458,398 | +0.01(+0.05%) |
Apr 30, 2015 | 14.33 | 14.66 | 14.06 | 14.30 | 649,430 | +0.05(+0.38%) |
Apr 29, 2015 | 14.26 | 14.73 | 14.15 | 14.25 | 439,318 | -0.25(-1.71%) |
Apr 28, 2015 | 14.22 | 14.56 | 13.88 | 14.50 | 1,079,801 | +0.29(+2.02%) |
Apr 27, 2015 | 14.98 | 14.98 | 14.06 | 14.21 | 1,771,596 | -0.61(-4.08%) |
Apr 24, 2015 | 15.30 | 15.33 | 14.81 | 14.82 | 1,117,967 | -0.30(-1.97%) |
Apr 23, 2015 | 14.58 | 15.15 | 14.46 | 15.11 | 669,709 | +0.53(+3.62%) |
Apr 22, 2015 | 15.05 | 15.17 | 14.34 | 14.58 | 1,400,249 | -0.36(-2.42%) |
Apr 21, 2015 | 15.38 | 15.56 | 14.75 | 14.95 | 1,858,233 | -0.41(-2.66%) |
Apr 20, 2015 | 16.12 | 16.22 | 15.29 | 15.35 | 2,929,711 | +0.20(+1.32%) |
Apr 17, 2015 | 15.01 | 16.02 | 14.91 | 15.15 | 5,785,534 | +0.32(+2.16%) |