Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 14.30 | 14.80 | 14.80 | 14.80 | 1,760 | +0.50(+3.50%) |
Dec 30, 2015 | 14.50 | 14.50 | 14.25 | 14.30 | 1,888 | -0.25(-1.72%) |
Dec 29, 2015 | 14.61 | 14.61 | 14.55 | 14.55 | 167 | -0.05(-0.34%) |
Dec 28, 2015 | 14.50 | 14.60 | 14.40 | 14.60 | 1,301 | -0.19(-1.28%) |
Dec 24, 2015 | 14.80 | 14.79 | 14.79 | 14.79 | 40 | +0.54(+3.79%) |
Dec 22, 2015 | 14.25 | 14.25 | 14.25 | 14.25 | 24 | -0.25(-1.72%) |
Dec 21, 2015 | 14.75 | 14.75 | 14.50 | 14.50 | 47 | +0.20(+1.40%) |
Dec 18, 2015 | 14.85 | 14.85 | 14.30 | 14.30 | 521 | -0.55(-3.70%) |
Dec 15, 2015 | 14.80 | 14.85 | 14.85 | 14.85 | 2 | -0.05(-0.34%) |
Dec 11, 2015 | 14.95 | 14.90 | 14.90 | 14.90 | 3 | -0.17(-1.12%) |
Dec 10, 2015 | 15.07 | 15.07 | 15.07 | 15.07 | 40 | -0.33(-2.15%) |
Dec 09, 2015 | 15.40 | 15.40 | 15.40 | 15.40 | 32 | +0.35(+2.33%) |
Dec 07, 2015 | 15.00 | 15.05 | 15.05 | 15.05 | 3,660 | +0.00(+0.00%) |
Dec 04, 2015 | 15.50 | 15.50 | 15.05 | 15.05 | 459 | -0.45(-2.90%) |
Dec 03, 2015 | 15.05 | 15.95 | 15.05 | 15.50 | 1,120 | -0.30(-1.90%) |
Dec 02, 2015 | 15.41 | 15.85 | 15.41 | 15.80 | 61 | -0.30(-1.86%) |
Dec 01, 2015 | 14.69 | 16.15 | 14.69 | 16.10 | 1,199 | +1.25(+8.42%) |
Nov 30, 2015 | 14.55 | 14.95 | 14.55 | 14.85 | 335 | +0.25(+1.71%) |
Nov 25, 2015 | 14.50 | 14.60 | 14.60 | 14.60 | 1,640 | +0.35(+2.45%) |
Nov 24, 2015 | 14.25 | 14.25 | 14.25 | 14.25 | 728 | -0.40(-2.73%) |
Nov 23, 2015 | 13.90 | 14.85 | 13.80 | 14.65 | 640 | -0.05(-0.34%) |
Nov 19, 2015 | 14.65 | 14.70 | 14.70 | 14.70 | 140 | +0.60(+4.26%) |
Nov 18, 2015 | 14.65 | 14.65 | 14.10 | 14.10 | 408 | -0.70(-4.73%) |
Nov 17, 2015 | 14.65 | 14.95 | 14.50 | 14.80 | 606 | +0.05(+0.34%) |
Nov 16, 2015 | 15.00 | 15.03 | 14.60 | 14.75 | 2,668 | -0.40(-2.64%) |
Nov 13, 2015 | 15.50 | 16.50 | 14.80 | 15.15 | 6,100 | -0.65(-4.11%) |
Nov 12, 2015 | 16.00 | 16.00 | 15.80 | 15.80 | 104 | +0.00(+0.00%) |
Nov 11, 2015 | 15.80 | 15.82 | 15.80 | 15.80 | 180 | +0.20(+1.28%) |
Nov 10, 2015 | 15.80 | 15.80 | 15.60 | 15.60 | 680 | -0.20(-1.26%) |
Nov 09, 2015 | 15.85 | 16.10 | 15.80 | 15.80 | 1,498 | -0.27(-1.71%) |
Nov 06, 2015 | 16.07 | 16.07 | 16.07 | 16.07 | 41 | +0.27(+1.74%) |
Nov 04, 2015 | 16.50 | 15.80 | 15.80 | 15.80 | 880 | -0.45(-2.77%) |
Nov 03, 2015 | 16.35 | 16.35 | 16.00 | 16.25 | 806 | -0.04(-0.25%) |
Nov 02, 2015 | 16.29 | 16.29 | 16.29 | 16.29 | 20 | +0.58(+3.69%) |
Oct 30, 2015 | 15.71 | 15.71 | 15.71 | 15.71 | 32 | -0.04(-0.25%) |
Oct 29, 2015 | 15.80 | 16.25 | 15.75 | 15.75 | 833 | +0.00(+0.00%) |
Oct 28, 2015 | 15.80 | 15.80 | 15.75 | 15.75 | 575 | -0.01(-0.06%) |
Oct 27, 2015 | 15.57 | 15.76 | 15.57 | 15.76 | 451 | +0.11(+0.70%) |
Oct 26, 2015 | 15.50 | 15.80 | 15.50 | 15.65 | 492 | +0.00(+0.00%) |
Oct 23, 2015 | 15.65 | 15.77 | 15.65 | 15.65 | 261 | -0.12(-0.79%) |
Oct 22, 2015 | 15.70 | 15.80 | 15.70 | 15.78 | 1,273 | +0.03(+0.20%) |
Oct 21, 2015 | 15.75 | 15.75 | 15.65 | 15.74 | 1,535 | -0.06(-0.36%) |
Oct 20, 2015 | 15.80 | 15.80 | 15.80 | 15.80 | 56 | +0.25(+1.59%) |
Oct 19, 2015 | 15.85 | 15.85 | 15.55 | 15.55 | 568 | -0.30(-1.88%) |
Oct 16, 2015 | 15.85 | 15.85 | 15.85 | 15.85 | 158 | -0.20(-1.25%) |
Oct 15, 2015 | 16.31 | 16.31 | 16.05 | 16.05 | 117 | -0.18(-1.11%) |
Oct 14, 2015 | 16.70 | 16.70 | 16.23 | 16.23 | 777 | +0.13(+0.81%) |
Oct 13, 2015 | 15.25 | 16.18 | 15.25 | 16.10 | 1,123 | +0.65(+4.21%) |
Oct 12, 2015 | 15.90 | 15.90 | 15.45 | 15.45 | 47 | -0.40(-2.52%) |
Oct 09, 2015 | 15.75 | 16.00 | 15.65 | 15.85 | 2,857 | +0.10(+0.63%) |
Oct 08, 2015 | 15.50 | 15.75 | 15.50 | 15.75 | 1,367 | +0.40(+2.61%) |
Oct 07, 2015 | 15.80 | 15.86 | 15.35 | 15.35 | 1,019 | -0.20(-1.29%) |
Oct 06, 2015 | 15.75 | 15.75 | 15.31 | 15.55 | 1,277 | +0.00(+0.00%) |
Oct 05, 2015 | 16.35 | 16.35 | 15.55 | 15.55 | 350 | +0.10(+0.65%) |
Oct 02, 2015 | 16.65 | 16.65 | 15.45 | 15.45 | 379 | -0.15(-0.96%) |