Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 14.60 | 14.83 | 14.83 | 14.83 | 18,700 | +0.21(+1.44%) |
Dec 30, 2015 | 14.68 | 14.68 | 14.58 | 14.62 | 7,650 | +0.01(+0.06%) |
Dec 29, 2015 | 14.61 | 14.69 | 14.61 | 14.61 | 7,202 | -0.02(-0.13%) |
Dec 28, 2015 | 14.58 | 14.63 | 14.47 | 14.63 | 12,372 | +0.05(+0.34%) |
Dec 24, 2015 | 14.56 | 14.58 | 14.58 | 14.58 | 1,700 | +0.26(+1.82%) |
Dec 23, 2015 | 14.41 | 14.50 | 14.32 | 14.32 | 12,577 | -0.16(-1.14%) |
Dec 22, 2015 | 14.52 | 14.52 | 14.27 | 14.48 | 9,177 | +0.01(+0.05%) |
Dec 21, 2015 | 14.54 | 14.56 | 14.47 | 14.48 | 9,332 | -0.12(-0.84%) |
Dec 18, 2015 | 14.29 | 14.60 | 14.29 | 14.60 | 5,278 | +0.22(+1.53%) |
Dec 17, 2015 | 14.17 | 14.45 | 14.17 | 14.38 | 4,807 | +0.13(+0.91%) |
Dec 16, 2015 | 14.15 | 14.25 | 14.15 | 14.25 | 625 | +0.01(+0.07%) |
Dec 15, 2015 | 14.20 | 14.24 | 14.00 | 14.24 | 2,934 | +0.03(+0.21%) |
Dec 14, 2015 | 14.36 | 14.36 | 14.10 | 14.21 | 1,885 | -0.10(-0.70%) |
Dec 11, 2015 | 14.12 | 14.38 | 14.12 | 14.31 | 2,311 | +0.14(+0.99%) |
Dec 10, 2015 | 14.16 | 14.26 | 14.11 | 14.17 | 2,728 | +0.00(+0.00%) |
Dec 09, 2015 | 14.08 | 14.45 | 14.08 | 14.17 | 10,014 | +0.07(+0.50%) |
Dec 08, 2015 | 14.13 | 14.34 | 14.01 | 14.10 | 11,961 | -0.10(-0.70%) |
Dec 07, 2015 | 14.30 | 14.30 | 14.20 | 14.20 | 2,092 | -0.12(-0.84%) |
Dec 04, 2015 | 14.32 | 14.32 | 14.20 | 14.32 | 856 | -0.02(-0.14%) |
Dec 03, 2015 | 14.39 | 14.39 | 14.30 | 14.34 | 2,694 | -0.01(-0.07%) |
Dec 02, 2015 | 14.20 | 14.48 | 14.20 | 14.35 | 1,906 | +0.01(+0.07%) |
Dec 01, 2015 | 14.27 | 14.48 | 14.27 | 14.34 | 2,998 | -0.05(-0.32%) |
Nov 30, 2015 | 14.33 | 14.39 | 14.20 | 14.39 | 1,744 | +0.14(+0.95%) |
Nov 27, 2015 | 14.25 | 14.39 | 14.25 | 14.25 | 1,656 | +0.05(+0.35%) |
Nov 25, 2015 | 14.20 | 14.20 | 14.20 | 14.20 | 800 | +0.07(+0.50%) |
Nov 24, 2015 | 14.36 | 14.36 | 14.08 | 14.13 | 4,120 | -0.12(-0.84%) |
Nov 23, 2015 | 14.25 | 14.29 | 14.24 | 14.25 | 1,751 | +0.00(+0.00%) |
Nov 20, 2015 | 14.22 | 14.25 | 14.22 | 14.25 | 211 | -0.11(-0.75%) |
Nov 19, 2015 | 14.36 | 14.36 | 14.35 | 14.36 | 6,375 | +0.17(+1.18%) |
Nov 18, 2015 | 14.47 | 14.47 | 14.19 | 14.19 | 3,835 | -0.21(-1.46%) |
Nov 17, 2015 | 14.25 | 14.40 | 14.25 | 14.40 | 1,080 | +0.24(+1.69%) |
Nov 13, 2015 | 14.16 | 14.16 | 14.16 | 14.16 | 50 | -0.19(-1.32%) |
Nov 12, 2015 | 14.17 | 14.35 | 14.17 | 14.35 | 1,243 | +0.01(+0.07%) |
Nov 11, 2015 | 14.34 | 14.35 | 14.34 | 14.34 | 710 | -0.01(-0.08%) |
Nov 09, 2015 | 14.32 | 14.35 | 14.21 | 14.35 | 100 | -0.06(-0.40%) |
Nov 06, 2015 | 14.18 | 14.47 | 14.18 | 14.41 | 3,040 | -0.07(-0.48%) |
Nov 05, 2015 | 14.42 | 14.48 | 14.40 | 14.48 | 2,076 | +0.00(+0.00%) |
Nov 04, 2015 | 14.10 | 14.48 | 14.10 | 14.48 | 4,963 | +0.38(+2.70%) |
Nov 03, 2015 | 14.16 | 14.38 | 14.10 | 14.10 | 1,023 | -0.02(-0.14%) |
Nov 02, 2015 | 14.22 | 14.22 | 14.12 | 14.12 | 533 | -0.19(-1.33%) |
Oct 30, 2015 | 14.38 | 14.38 | 14.31 | 14.31 | 733 | +0.00(+0.03%) |
Oct 28, 2015 | 14.49 | 14.49 | 14.25 | 14.31 | 70 | -0.08(-0.59%) |
Oct 27, 2015 | 14.12 | 14.39 | 14.11 | 14.39 | 3,116 | +0.19(+1.34%) |
Oct 26, 2015 | 14.30 | 14.31 | 14.20 | 14.20 | 3,338 | -0.01(-0.07%) |
Oct 23, 2015 | 14.20 | 14.21 | 14.20 | 14.21 | 1,084 | -0.06(-0.42%) |
Oct 22, 2015 | 14.20 | 14.42 | 14.20 | 14.27 | 4,625 | +0.07(+0.49%) |
Oct 21, 2015 | 14.11 | 14.23 | 14.11 | 14.20 | 5,563 | -0.04(-0.28%) |
Oct 20, 2015 | 14.24 | 14.24 | 14.24 | 14.24 | 233 | +0.00(+0.00%) |
Oct 16, 2015 | 14.24 | 14.24 | 14.24 | 14.24 | 94 | +0.04(+0.28%) |
Oct 15, 2015 | 14.20 | 14.20 | 14.20 | 14.20 | 149 | +0.12(+0.85%) |
Oct 13, 2015 | 14.10 | 14.10 | 14.08 | 14.08 | 1 | -0.07(-0.49%) |
Oct 12, 2015 | 14.20 | 14.22 | 14.15 | 14.15 | 3,571 | -0.11(-0.77%) |
Oct 09, 2015 | 14.20 | 14.26 | 14.19 | 14.26 | 3,571 | -0.20(-1.38%) |
Oct 08, 2015 | 13.91 | 14.46 | 13.91 | 14.46 | 3,485 | +0.55(+3.95%) |
Oct 07, 2015 | 13.92 | 13.92 | 13.84 | 13.91 | 6,492 | +0.05(+0.38%) |
Oct 06, 2015 | 13.86 | 13.86 | 13.86 | 13.86 | 750 | -0.01(-0.10%) |
Oct 05, 2015 | 13.87 | 13.87 | 13.87 | 13.87 | 486 | +0.07(+0.51%) |
Oct 02, 2015 | 13.97 | 13.97 | 13.80 | 13.80 | 3,568 | -0.05(-0.36%) |