Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 14.51 | 14.23 | 14.23 | 14.23 | 699,420 | -0.29(-2.03%) |
Dec 30, 2015 | 14.70 | 14.75 | 14.51 | 14.52 | 351,369 | -0.20(-1.33%) |
Dec 29, 2015 | 14.51 | 14.73 | 14.47 | 14.72 | 359,074 | +0.25(+1.74%) |
Dec 28, 2015 | 14.45 | 14.49 | 14.29 | 14.47 | 335,866 | -0.01(-0.09%) |
Dec 24, 2015 | 14.44 | 14.48 | 14.48 | 14.48 | 161,781 | +0.04(+0.27%) |
Dec 23, 2015 | 14.22 | 14.46 | 14.15 | 14.44 | 393,421 | +0.28(+1.96%) |
Dec 22, 2015 | 14.24 | 14.32 | 14.09 | 14.17 | 514,709 | -0.06(-0.41%) |
Dec 21, 2015 | 14.26 | 14.38 | 14.13 | 14.22 | 801,825 | +0.00(+0.00%) |
Dec 18, 2015 | 14.57 | 14.68 | 14.13 | 14.22 | 1,920,565 | -0.37(-2.52%) |
Dec 17, 2015 | 14.28 | 14.78 | 13.87 | 14.59 | 1,466,153 | -0.03(-0.18%) |
Dec 16, 2015 | 14.56 | 14.70 | 14.29 | 14.62 | 879,514 | +0.11(+0.76%) |
Dec 15, 2015 | 14.52 | 14.67 | 14.42 | 14.51 | 810,759 | +0.14(+0.99%) |
Dec 14, 2015 | 14.48 | 14.57 | 14.19 | 14.37 | 693,427 | -0.11(-0.76%) |
Dec 11, 2015 | 14.56 | 14.68 | 14.43 | 14.48 | 702,383 | -0.16(-1.10%) |
Dec 10, 2015 | 14.55 | 14.68 | 14.44 | 14.64 | 593,850 | +0.08(+0.58%) |
Dec 09, 2015 | 14.58 | 14.88 | 14.48 | 14.55 | 643,137 | -0.08(-0.57%) |
Dec 08, 2015 | 14.64 | 14.79 | 14.61 | 14.64 | 553,354 | -0.08(-0.57%) |
Dec 07, 2015 | 14.90 | 14.93 | 14.69 | 14.72 | 591,909 | -0.22(-1.47%) |
Dec 04, 2015 | 14.83 | 15.03 | 14.73 | 14.94 | 381,151 | +0.10(+0.70%) |
Dec 03, 2015 | 15.17 | 15.17 | 14.82 | 14.84 | 584,071 | -0.19(-1.29%) |
Dec 02, 2015 | 15.27 | 15.45 | 15.02 | 15.03 | 473,649 | -0.45(-2.92%) |
Dec 01, 2015 | 15.31 | 15.59 | 15.26 | 15.48 | 690,766 | +0.23(+1.53%) |
Nov 30, 2015 | 15.39 | 15.48 | 15.22 | 15.25 | 819,085 | -0.09(-0.59%) |
Nov 27, 2015 | 15.37 | 15.48 | 15.28 | 15.34 | 175,746 | -0.03(-0.21%) |
Nov 25, 2015 | 15.21 | 15.37 | 15.37 | 15.37 | 309,783 | +0.19(+1.23%) |
Nov 24, 2015 | 14.98 | 15.19 | 14.91 | 15.19 | 586,743 | +0.11(+0.73%) |
Nov 23, 2015 | 14.91 | 15.17 | 14.91 | 15.08 | 614,323 | +0.12(+0.82%) |
Nov 20, 2015 | 15.03 | 15.03 | 14.92 | 14.95 | 835,016 | -0.02(-0.13%) |
Nov 19, 2015 | 15.21 | 15.21 | 14.93 | 14.97 | 860,569 | -0.23(-1.53%) |
Nov 18, 2015 | 15.06 | 15.21 | 14.93 | 15.21 | 909,867 | +0.15(+0.99%) |
Nov 17, 2015 | 15.30 | 15.39 | 15.06 | 15.06 | 519,900 | -0.25(-1.60%) |
Nov 16, 2015 | 15.26 | 15.32 | 15.17 | 15.30 | 495,440 | +0.04(+0.25%) |
Nov 13, 2015 | 15.66 | 15.78 | 15.24 | 15.26 | 474,482 | -0.43(-2.76%) |
Nov 12, 2015 | 15.91 | 15.96 | 15.67 | 15.70 | 544,689 | -0.28(-1.74%) |
Nov 11, 2015 | 15.97 | 16.05 | 15.88 | 15.97 | 517,731 | +0.05(+0.32%) |
Nov 10, 2015 | 15.70 | 15.95 | 15.70 | 15.92 | 433,625 | +0.21(+1.32%) |
Nov 09, 2015 | 15.88 | 16.00 | 15.57 | 15.72 | 535,868 | -0.27(-1.70%) |
Nov 06, 2015 | 15.94 | 16.01 | 15.78 | 15.99 | 488,699 | -0.14(-0.88%) |
Nov 05, 2015 | 16.01 | 16.19 | 15.81 | 16.13 | 550,683 | +0.09(+0.56%) |
Nov 04, 2015 | 15.77 | 16.08 | 15.66 | 16.04 | 636,966 | +0.26(+1.68%) |
Nov 03, 2015 | 15.84 | 15.88 | 15.66 | 15.77 | 344,904 | -0.12(-0.73%) |
Nov 02, 2015 | 15.50 | 15.95 | 15.45 | 15.89 | 454,044 | +0.38(+2.46%) |
Oct 30, 2015 | 15.73 | 15.73 | 15.22 | 15.51 | 613,468 | -0.22(-1.40%) |
Oct 29, 2015 | 15.23 | 16.30 | 15.19 | 15.73 | 1,424,470 | +0.50(+3.27%) |
Oct 28, 2015 | 15.18 | 15.38 | 14.86 | 15.23 | 875,286 | +0.10(+0.64%) |
Oct 27, 2015 | 15.27 | 15.34 | 14.94 | 15.13 | 731,909 | -0.17(-1.10%) |
Oct 26, 2015 | 15.52 | 15.54 | 15.23 | 15.30 | 552,210 | -0.23(-1.50%) |
Oct 23, 2015 | 16.17 | 16.17 | 15.37 | 15.53 | 672,744 | -0.68(-4.22%) |
Oct 22, 2015 | 16.02 | 16.34 | 15.92 | 16.22 | 533,148 | +0.25(+1.58%) |
Oct 21, 2015 | 16.47 | 16.47 | 15.95 | 15.97 | 448,023 | -0.49(-2.98%) |
Oct 20, 2015 | 16.36 | 16.56 | 16.28 | 16.46 | 460,177 | +0.08(+0.47%) |
Oct 19, 2015 | 16.30 | 16.45 | 16.28 | 16.38 | 427,855 | +0.03(+0.16%) |
Oct 16, 2015 | 16.30 | 16.42 | 16.25 | 16.36 | 486,103 | +0.08(+0.52%) |
Oct 15, 2015 | 15.95 | 16.27 | 15.87 | 16.27 | 418,240 | +0.37(+2.36%) |
Oct 14, 2015 | 16.09 | 16.21 | 15.88 | 15.90 | 384,843 | -0.19(-1.20%) |
Oct 13, 2015 | 16.15 | 16.23 | 16.02 | 16.09 | 605,361 | -0.15(-0.92%) |
Oct 12, 2015 | 16.20 | 16.50 | 16.18 | 16.24 | 425,293 | +0.08(+0.48%) |
Oct 09, 2015 | 16.20 | 16.23 | 16.06 | 16.16 | 263,503 | -0.03(-0.20%) |
Oct 08, 2015 | 16.00 | 16.33 | 15.93 | 16.19 | 522,964 | +0.18(+1.13%) |
Oct 07, 2015 | 15.64 | 16.01 | 15.63 | 16.01 | 446,788 | +0.39(+2.52%) |
Oct 06, 2015 | 15.53 | 15.73 | 15.43 | 15.62 | 415,735 | +0.06(+0.37%) |
Oct 05, 2015 | 15.16 | 15.58 | 15.01 | 15.56 | 699,917 | +0.63(+4.24%) |
Oct 02, 2015 | 14.79 | 14.93 | 14.48 | 14.93 | 1,002,074 | +0.06(+0.39%) |