Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 14.96 | 14.67 | 14.67 | 14.67 | 54,341 | -0.25(-1.64%) |
Dec 30, 2015 | 14.64 | 15.15 | 14.62 | 14.92 | 33,264 | +0.31(+2.12%) |
Dec 29, 2015 | 14.50 | 14.67 | 14.50 | 14.61 | 9,174 | +0.18(+1.25%) |
Dec 28, 2015 | 14.57 | 14.78 | 14.43 | 14.43 | 12,433 | -0.14(-0.99%) |
Dec 24, 2015 | 14.56 | 14.57 | 14.57 | 14.57 | 3,881 | +0.00(+0.00%) |
Dec 23, 2015 | 14.57 | 14.57 | 14.57 | 14.57 | 285 | +0.14(+1.00%) |
Dec 22, 2015 | 14.61 | 14.61 | 14.43 | 14.43 | 3,088 | -0.14(-0.99%) |
Dec 21, 2015 | 14.53 | 14.69 | 14.40 | 14.57 | 52,683 | +0.04(+0.30%) |
Dec 18, 2015 | 14.44 | 14.53 | 14.39 | 14.53 | 41,089 | +0.06(+0.38%) |
Dec 17, 2015 | 14.50 | 14.50 | 14.43 | 14.47 | 15,743 | +0.05(+0.31%) |
Dec 16, 2015 | 14.53 | 14.53 | 14.43 | 14.43 | 14,663 | -0.10(-0.70%) |
Dec 15, 2015 | 14.36 | 14.53 | 14.36 | 14.53 | 28,023 | +0.10(+0.70%) |
Dec 14, 2015 | 14.46 | 14.46 | 14.36 | 14.43 | 23,944 | -0.01(-0.05%) |
Dec 11, 2015 | 14.43 | 14.53 | 14.33 | 14.43 | 37,683 | +0.01(+0.05%) |
Dec 10, 2015 | 14.25 | 14.43 | 14.25 | 14.43 | 210,358 | +0.18(+1.27%) |
Dec 09, 2015 | 14.43 | 14.43 | 14.07 | 14.25 | 20,815 | -0.21(-1.45%) |
Dec 08, 2015 | 14.33 | 14.73 | 14.33 | 14.46 | 1,929 | -0.21(-1.42%) |
Dec 07, 2015 | 14.79 | 14.80 | 14.17 | 14.66 | 4,121 | -0.47(-3.11%) |
Dec 04, 2015 | 15.15 | 15.15 | 15.09 | 15.13 | 2,199 | +0.13(+0.86%) |
Dec 03, 2015 | 15.00 | 15.00 | 15.00 | 15.00 | 478 | -0.17(-1.14%) |
Nov 30, 2015 | 15.21 | 15.18 | 15.18 | 15.18 | 3,881 | +0.14(+0.91%) |
Nov 25, 2015 | 15.05 | 15.04 | 15.04 | 15.04 | 554 | +0.00(+0.00%) |
Nov 24, 2015 | 15.04 | 15.04 | 15.04 | 15.04 | 673 | +0.04(+0.24%) |
Nov 23, 2015 | 15.00 | 15.00 | 15.00 | 15.00 | 163 | -0.04(-0.24%) |
Nov 20, 2015 | 15.04 | 15.04 | 15.04 | 15.04 | 776 | +0.00(+0.00%) |
Nov 19, 2015 | 14.86 | 15.05 | 14.86 | 15.04 | 5,230 | -0.01(-0.10%) |
Nov 18, 2015 | 15.13 | 15.13 | 15.05 | 15.05 | 909 | -0.01(-0.10%) |
Nov 17, 2015 | 15.04 | 15.07 | 15.04 | 15.07 | 1,440 | -0.04(-0.24%) |
Nov 16, 2015 | 15.05 | 15.11 | 15.03 | 15.11 | 5,352 | +0.06(+0.43%) |
Nov 13, 2015 | 15.05 | 15.18 | 15.04 | 15.04 | 3,274 | +0.01(+0.05%) |
Nov 12, 2015 | 15.08 | 15.18 | 15.03 | 15.03 | 6,324 | -0.10(-0.67%) |
Nov 11, 2015 | 15.04 | 15.14 | 14.79 | 15.13 | 3,662 | -0.03(-0.19%) |
Nov 10, 2015 | 15.22 | 15.22 | 14.79 | 15.16 | 3,249 | +0.12(+0.82%) |
Nov 09, 2015 | 15.06 | 15.06 | 15.04 | 15.04 | 949 | -0.07(-0.48%) |
Nov 05, 2015 | 15.13 | 15.11 | 15.11 | 15.11 | 1,386 | -0.02(-0.14%) |
Nov 04, 2015 | 15.05 | 15.13 | 15.04 | 15.13 | 2,439 | -0.05(-0.32%) |
Nov 03, 2015 | 15.21 | 15.22 | 15.18 | 15.18 | 3,393 | +0.14(+0.90%) |
Nov 02, 2015 | 14.88 | 15.15 | 14.87 | 15.05 | 3,604 | +0.18(+1.21%) |
Oct 30, 2015 | 15.15 | 15.15 | 14.86 | 14.87 | 4,150 | -0.25(-1.62%) |
Oct 29, 2015 | 15.19 | 15.19 | 15.11 | 15.11 | 621 | +0.08(+0.53%) |
Oct 28, 2015 | 15.00 | 15.03 | 15.00 | 15.03 | 1,300 | +0.00(+0.00%) |
Oct 27, 2015 | 14.84 | 15.05 | 14.84 | 15.03 | 2,385 | -0.11(-0.71%) |
Oct 23, 2015 | 15.04 | 15.14 | 15.14 | 15.14 | 298 | -0.02(-0.14%) |
Oct 22, 2015 | 14.91 | 15.16 | 14.91 | 15.16 | 564 | +0.21(+1.40%) |
Oct 21, 2015 | 14.88 | 15.23 | 14.70 | 14.95 | 6,909 | +0.13(+0.86%) |
Oct 20, 2015 | 14.88 | 14.88 | 14.77 | 14.83 | 3,277 | -0.05(-0.33%) |
Oct 19, 2015 | 14.87 | 14.88 | 14.87 | 14.88 | 1,717 | +0.01(+0.09%) |
Oct 16, 2015 | 14.85 | 14.86 | 14.85 | 14.86 | 767 | +0.01(+0.05%) |
Oct 15, 2015 | 14.60 | 14.87 | 14.60 | 14.85 | 3,591 | +0.24(+1.67%) |
Oct 14, 2015 | 14.61 | 14.61 | 14.58 | 14.61 | 2,698 | +0.09(+0.64%) |
Oct 12, 2015 | 14.52 | 14.52 | 14.52 | 14.52 | 13 | -0.06(-0.44%) |
Oct 09, 2015 | 14.58 | 14.58 | 14.58 | 14.58 | 249 | +0.00(+0.00%) |
Oct 08, 2015 | 14.54 | 14.60 | 14.53 | 14.58 | 9,232 | +0.06(+0.44%) |
Oct 07, 2015 | 14.61 | 14.61 | 14.52 | 14.52 | 3,545 | -0.04(-0.25%) |
Oct 05, 2015 | 14.52 | 14.55 | 14.55 | 14.55 | 161 | +0.04(+0.25%) |
Oct 02, 2015 | 14.52 | 14.52 | 14.52 | 14.52 | 2,791 | +0.00(+0.00%) |