Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 15.39 | 15.38 | 15.38 | 15.38 | 90,821 | -0.05(-0.33%) |
Dec 30, 2015 | 15.50 | 15.50 | 15.42 | 15.43 | 107,612 | -0.14(-0.92%) |
Dec 29, 2015 | 15.61 | 15.61 | 15.53 | 15.57 | 62,877 | +0.09(+0.60%) |
Dec 28, 2015 | 15.41 | 15.55 | 15.41 | 15.48 | 25,588 | -0.15(-0.93%) |
Dec 24, 2015 | 15.71 | 15.62 | 15.62 | 15.62 | 40,298 | -0.06(-0.36%) |
Dec 23, 2015 | 15.58 | 15.71 | 15.58 | 15.68 | 177,400 | +0.19(+1.25%) |
Dec 22, 2015 | 15.50 | 15.52 | 15.39 | 15.49 | 230,104 | +0.11(+0.71%) |
Dec 21, 2015 | 15.43 | 15.44 | 15.30 | 15.38 | 93,985 | +0.12(+0.77%) |
Dec 18, 2015 | 15.39 | 15.40 | 15.26 | 15.26 | 60,340 | -0.07(-0.44%) |
Dec 17, 2015 | 15.51 | 15.55 | 15.33 | 15.33 | 152,677 | -0.09(-0.60%) |
Dec 16, 2015 | 15.40 | 15.50 | 15.28 | 15.42 | 146,213 | +0.25(+1.62%) |
Dec 15, 2015 | 15.09 | 15.32 | 15.09 | 15.17 | 414,361 | +0.12(+0.77%) |
Dec 14, 2015 | 15.06 | 15.07 | 14.95 | 15.06 | 106,302 | +0.07(+0.44%) |
Dec 11, 2015 | 15.05 | 15.06 | 14.98 | 14.99 | 26,228 | -0.31(-2.00%) |
Dec 10, 2015 | 15.31 | 15.36 | 15.28 | 15.30 | 93,832 | -0.07(-0.48%) |
Dec 09, 2015 | 15.40 | 15.50 | 15.30 | 15.37 | 35,617 | -0.05(-0.32%) |
Dec 08, 2015 | 15.40 | 15.44 | 15.35 | 15.42 | 108,739 | -0.22(-1.43%) |
Dec 07, 2015 | 15.70 | 15.70 | 15.58 | 15.64 | 43,537 | -0.15(-0.94%) |
Dec 04, 2015 | 15.63 | 15.81 | 15.63 | 15.79 | 399,479 | +0.16(+1.04%) |
Dec 03, 2015 | 15.81 | 15.81 | 15.60 | 15.63 | 52,062 | -0.13(-0.80%) |
Dec 02, 2015 | 15.88 | 15.89 | 15.72 | 15.76 | 47,577 | -0.15(-0.95%) |
Dec 01, 2015 | 15.90 | 15.93 | 15.86 | 15.91 | 50,597 | +0.12(+0.73%) |
Nov 30, 2015 | 16.00 | 16.00 | 15.73 | 15.79 | 181,751 | -0.09(-0.57%) |
Nov 27, 2015 | 15.89 | 15.94 | 15.88 | 15.88 | 10,446 | -0.14(-0.88%) |
Nov 25, 2015 | 16.08 | 16.02 | 16.02 | 16.02 | 159,636 | -0.08(-0.51%) |
Nov 24, 2015 | 16.05 | 16.16 | 15.99 | 16.11 | 14,826 | -0.02(-0.10%) |
Nov 23, 2015 | 16.11 | 16.21 | 16.11 | 16.12 | 20,808 | -0.10(-0.61%) |
Nov 20, 2015 | 16.22 | 16.26 | 16.17 | 16.22 | 47,003 | +0.12(+0.72%) |
Nov 19, 2015 | 16.07 | 16.14 | 16.02 | 16.11 | 29,218 | +0.07(+0.46%) |
Nov 18, 2015 | 15.96 | 16.06 | 15.91 | 16.03 | 28,236 | +0.12(+0.78%) |
Nov 17, 2015 | 16.00 | 16.02 | 15.88 | 15.91 | 43,999 | -0.02(-0.16%) |
Nov 16, 2015 | 15.80 | 15.97 | 15.78 | 15.93 | 192,519 | +0.17(+1.10%) |
Nov 13, 2015 | 15.87 | 15.88 | 15.74 | 15.76 | 23,800 | -0.17(-1.06%) |
Nov 12, 2015 | 16.03 | 16.07 | 15.92 | 15.93 | 49,070 | -0.10(-0.64%) |
Nov 11, 2015 | 16.09 | 16.09 | 16.01 | 16.03 | 25,046 | +0.01(+0.05%) |
Nov 10, 2015 | 16.03 | 16.04 | 15.96 | 16.02 | 107,486 | -0.09(-0.56%) |
Nov 09, 2015 | 16.29 | 16.31 | 16.08 | 16.12 | 107,754 | -0.25(-1.52%) |
Nov 06, 2015 | 16.26 | 16.38 | 16.25 | 16.36 | 88,985 | -0.16(-0.95%) |
Nov 05, 2015 | 16.52 | 16.55 | 16.43 | 16.52 | 122,977 | +0.01(+0.05%) |
Nov 04, 2015 | 16.68 | 16.72 | 16.45 | 16.51 | 60,037 | -0.04(-0.25%) |
Nov 03, 2015 | 16.41 | 16.57 | 16.38 | 16.55 | 210,565 | +0.11(+0.65%) |
Nov 02, 2015 | 16.36 | 16.45 | 16.31 | 16.45 | 107,441 | +0.21(+1.27%) |
Oct 30, 2015 | 16.24 | 16.25 | 16.18 | 16.24 | 42,725 | +0.07(+0.46%) |
Oct 29, 2015 | 16.23 | 16.26 | 16.17 | 16.17 | 28,833 | -0.15(-0.91%) |
Oct 28, 2015 | 16.41 | 16.55 | 16.25 | 16.31 | 76,554 | -0.17(-1.00%) |
Oct 27, 2015 | 16.54 | 16.54 | 16.39 | 16.48 | 163,170 | -0.11(-0.65%) |
Oct 26, 2015 | 16.71 | 16.71 | 16.55 | 16.59 | 84,154 | -0.21(-1.23%) |
Oct 23, 2015 | 16.73 | 16.81 | 16.70 | 16.79 | 227,126 | +0.17(+1.05%) |
Oct 22, 2015 | 16.50 | 16.66 | 16.50 | 16.62 | 240,327 | +0.25(+1.51%) |
Oct 21, 2015 | 16.43 | 16.43 | 16.32 | 16.37 | 178,070 | -0.08(-0.50%) |
Oct 20, 2015 | 16.45 | 16.48 | 16.35 | 16.45 | 667,123 | +0.06(+0.35%) |
Oct 19, 2015 | 16.32 | 16.44 | 16.31 | 16.40 | 86,853 | -0.05(-0.30%) |
Oct 16, 2015 | 16.38 | 16.50 | 16.32 | 16.45 | 244,707 | +0.07(+0.40%) |
Oct 15, 2015 | 16.36 | 16.45 | 16.13 | 16.38 | 363,956 | +0.34(+2.11%) |
Oct 14, 2015 | 16.21 | 16.21 | 16.01 | 16.04 | 268,995 | +0.02(+0.15%) |
Oct 13, 2015 | 16.18 | 16.20 | 16.00 | 16.02 | 147,446 | -0.16(-0.97%) |
Oct 12, 2015 | 16.40 | 16.40 | 16.16 | 16.17 | 180,808 | -0.09(-0.56%) |
Oct 09, 2015 | 16.52 | 16.52 | 16.20 | 16.26 | 2,550,210 | -0.12(-0.71%) |
Oct 08, 2015 | 16.25 | 16.42 | 16.24 | 16.38 | 60,497 | +0.13(+0.81%) |
Oct 07, 2015 | 16.17 | 16.31 | 16.17 | 16.25 | 27,340 | +0.32(+2.03%) |
Oct 06, 2015 | 15.99 | 15.99 | 15.85 | 15.92 | 29,901 | -0.03(-0.22%) |
Oct 05, 2015 | 15.94 | 16.02 | 15.89 | 15.96 | 27,018 | +0.17(+1.10%) |
Oct 02, 2015 | 15.36 | 15.79 | 15.35 | 15.79 | 138,058 | +0.36(+2.30%) |