Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 15.57 | 15.29 | 15.29 | 15.29 | 356,269 | -0.28(-1.82%) |
Dec 30, 2015 | 15.70 | 15.78 | 15.55 | 15.57 | 374,713 | -0.20(-1.29%) |
Dec 29, 2015 | 14.91 | 15.87 | 14.91 | 15.78 | 820,219 | +1.01(+6.82%) |
Dec 28, 2015 | 14.88 | 14.98 | 14.74 | 14.77 | 271,895 | -0.19(-1.30%) |
Dec 24, 2015 | 15.00 | 14.96 | 14.96 | 14.96 | 175,702 | -0.08(-0.53%) |
Dec 23, 2015 | 14.88 | 15.10 | 14.88 | 15.04 | 416,783 | +0.27(+1.79%) |
Dec 22, 2015 | 14.34 | 14.78 | 14.34 | 14.78 | 409,515 | +0.48(+3.34%) |
Dec 21, 2015 | 14.46 | 14.58 | 14.21 | 14.30 | 594,033 | -0.09(-0.61%) |
Dec 18, 2015 | 14.73 | 14.80 | 14.38 | 14.39 | 770,577 | -0.39(-2.63%) |
Dec 17, 2015 | 14.89 | 15.10 | 14.73 | 14.78 | 599,182 | -0.11(-0.71%) |
Dec 16, 2015 | 15.00 | 15.16 | 14.81 | 14.88 | 645,108 | +0.00(+0.00%) |
Dec 15, 2015 | 15.93 | 16.02 | 14.70 | 14.88 | 1,019,452 | -0.99(-6.26%) |
Dec 14, 2015 | 15.77 | 15.91 | 15.71 | 15.88 | 592,751 | +0.08(+0.50%) |
Dec 11, 2015 | 15.69 | 15.91 | 15.67 | 15.80 | 721,553 | -0.03(-0.17%) |
Dec 10, 2015 | 15.34 | 15.84 | 15.32 | 15.83 | 433,681 | +0.49(+3.20%) |
Dec 09, 2015 | 15.26 | 15.46 | 15.26 | 15.34 | 583,708 | +0.04(+0.23%) |
Dec 08, 2015 | 15.65 | 15.75 | 15.27 | 15.30 | 937,758 | -0.47(-3.00%) |
Dec 07, 2015 | 16.09 | 16.18 | 15.74 | 15.77 | 688,315 | -0.43(-2.65%) |
Dec 04, 2015 | 16.18 | 16.29 | 16.02 | 16.20 | 616,865 | +0.01(+0.05%) |
Dec 03, 2015 | 16.63 | 16.67 | 16.13 | 16.19 | 603,196 | -0.44(-2.64%) |
Dec 02, 2015 | 16.57 | 16.90 | 16.57 | 16.63 | 386,292 | +0.02(+0.11%) |
Dec 01, 2015 | 16.71 | 16.82 | 16.40 | 16.62 | 559,430 | -0.09(-0.53%) |
Nov 30, 2015 | 16.87 | 16.98 | 16.66 | 16.70 | 294,998 | -0.16(-0.94%) |
Nov 27, 2015 | 16.70 | 16.94 | 16.62 | 16.86 | 204,413 | +0.20(+1.21%) |
Nov 25, 2015 | 16.61 | 16.66 | 16.66 | 16.66 | 219,198 | +0.04(+0.26%) |
Nov 24, 2015 | 16.26 | 16.64 | 16.26 | 16.62 | 311,658 | +0.27(+1.66%) |
Nov 23, 2015 | 16.50 | 16.58 | 16.27 | 16.34 | 399,002 | -0.12(-0.75%) |
Nov 20, 2015 | 16.35 | 16.55 | 16.19 | 16.47 | 382,736 | +0.16(+0.97%) |
Nov 19, 2015 | 16.25 | 16.34 | 16.14 | 16.31 | 332,480 | +0.00(+0.00%) |
Nov 18, 2015 | 16.20 | 16.41 | 16.09 | 16.31 | 670,143 | +0.18(+1.14%) |
Nov 17, 2015 | 15.85 | 16.28 | 15.84 | 16.12 | 618,415 | +0.25(+1.60%) |
Nov 16, 2015 | 15.94 | 16.19 | 15.76 | 15.87 | 604,007 | -0.11(-0.66%) |
Nov 13, 2015 | 15.03 | 16.27 | 15.03 | 15.98 | 964,207 | +1.11(+7.43%) |
Nov 12, 2015 | 15.26 | 15.26 | 14.84 | 14.87 | 538,299 | -0.51(-3.31%) |
Nov 11, 2015 | 15.41 | 15.49 | 15.27 | 15.38 | 395,035 | -0.02(-0.11%) |
Nov 10, 2015 | 15.46 | 15.55 | 15.14 | 15.40 | 629,383 | -0.13(-0.85%) |
Nov 09, 2015 | 15.70 | 15.70 | 15.22 | 15.53 | 689,799 | -0.18(-1.12%) |
Nov 06, 2015 | 15.40 | 15.76 | 15.27 | 15.70 | 536,737 | +0.25(+1.65%) |
Nov 05, 2015 | 15.41 | 15.53 | 15.10 | 15.45 | 559,315 | +0.04(+0.28%) |
Nov 04, 2015 | 15.55 | 15.55 | 15.03 | 15.41 | 1,041,265 | -0.15(-0.96%) |
Nov 03, 2015 | 15.84 | 15.92 | 15.45 | 15.55 | 780,673 | -0.32(-2.04%) |
Nov 02, 2015 | 15.57 | 15.91 | 15.15 | 15.88 | 1,052,530 | +0.29(+1.86%) |
Oct 30, 2015 | 17.93 | 17.93 | 15.11 | 15.59 | 2,052,865 | -2.15(-12.12%) |
Oct 29, 2015 | 17.93 | 18.05 | 17.55 | 17.74 | 475,050 | -0.29(-1.61%) |
Oct 28, 2015 | 17.53 | 18.13 | 17.53 | 18.03 | 631,879 | +0.54(+3.06%) |
Oct 27, 2015 | 18.08 | 18.16 | 17.31 | 17.49 | 660,678 | -0.74(-4.04%) |
Oct 26, 2015 | 18.35 | 18.51 | 18.16 | 18.23 | 234,736 | -0.18(-0.95%) |
Oct 23, 2015 | 18.52 | 18.56 | 18.21 | 18.41 | 313,546 | +0.00(+0.00%) |
Oct 22, 2015 | 18.26 | 18.59 | 18.17 | 18.41 | 489,867 | +0.22(+1.21%) |
Oct 21, 2015 | 18.17 | 18.51 | 18.13 | 18.19 | 403,172 | +0.05(+0.29%) |
Oct 20, 2015 | 18.02 | 18.29 | 17.98 | 18.13 | 145,562 | +0.07(+0.39%) |
Oct 19, 2015 | 17.82 | 18.09 | 17.82 | 18.06 | 237,416 | +0.18(+0.98%) |
Oct 16, 2015 | 18.32 | 18.32 | 17.77 | 17.89 | 196,633 | -0.38(-2.07%) |
Oct 15, 2015 | 18.05 | 18.27 | 17.85 | 18.27 | 228,652 | +0.25(+1.36%) |
Oct 14, 2015 | 18.09 | 18.27 | 17.99 | 18.02 | 242,329 | -0.07(-0.39%) |
Oct 13, 2015 | 18.20 | 18.47 | 18.06 | 18.09 | 331,152 | -0.22(-1.20%) |
Oct 12, 2015 | 18.51 | 18.63 | 18.27 | 18.31 | 204,560 | -0.19(-1.04%) |
Oct 09, 2015 | 18.50 | 18.58 | 18.38 | 18.50 | 391,909 | +0.02(+0.09%) |
Oct 08, 2015 | 18.17 | 18.55 | 18.17 | 18.48 | 487,913 | +0.25(+1.35%) |
Oct 07, 2015 | 17.99 | 18.31 | 17.92 | 18.24 | 460,381 | +0.32(+1.76%) |
Oct 06, 2015 | 17.69 | 17.97 | 17.69 | 17.92 | 294,192 | +0.21(+1.19%) |
Oct 05, 2015 | 17.26 | 17.79 | 17.25 | 17.71 | 572,160 | +0.61(+3.54%) |
Oct 02, 2015 | 16.64 | 17.11 | 16.64 | 17.11 | 253,584 | +0.30(+1.77%) |