Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 15.19 | 15.08 | 15.08 | 15.08 | 320,845 | -0.13(-0.83%) |
Dec 30, 2015 | 15.30 | 15.32 | 15.20 | 15.20 | 718,711 | -0.10(-0.66%) |
Dec 29, 2015 | 15.20 | 15.36 | 15.20 | 15.30 | 502,030 | +0.14(+0.95%) |
Dec 28, 2015 | 15.18 | 15.59 | 15.11 | 15.16 | 1,131,671 | -0.04(-0.28%) |
Dec 24, 2015 | 15.15 | 15.20 | 15.20 | 15.20 | 186,764 | -0.01(-0.06%) |
Dec 23, 2015 | 15.08 | 15.23 | 15.08 | 15.21 | 398,864 | +0.17(+1.12%) |
Dec 22, 2015 | 14.97 | 15.07 | 14.94 | 15.04 | 383,498 | +0.07(+0.45%) |
Dec 21, 2015 | 15.02 | 15.09 | 14.88 | 14.98 | 558,680 | +0.06(+0.39%) |
Dec 18, 2015 | 14.94 | 15.02 | 14.89 | 14.92 | 2,113,408 | -0.04(-0.28%) |
Dec 17, 2015 | 15.13 | 15.13 | 14.95 | 14.96 | 390,206 | -0.16(-1.05%) |
Dec 16, 2015 | 15.04 | 15.13 | 14.94 | 15.12 | 484,407 | +0.19(+1.29%) |
Dec 15, 2015 | 14.81 | 14.99 | 14.65 | 14.93 | 761,000 | +0.14(+0.96%) |
Dec 14, 2015 | 14.80 | 14.84 | 14.65 | 14.78 | 309,958 | +0.05(+0.34%) |
Dec 11, 2015 | 14.86 | 14.88 | 14.73 | 14.73 | 269,849 | -0.27(-1.79%) |
Dec 10, 2015 | 14.99 | 15.11 | 14.99 | 15.00 | 402,560 | -0.05(-0.33%) |
Dec 09, 2015 | 15.11 | 15.20 | 14.97 | 15.05 | 266,086 | -0.08(-0.50%) |
Dec 08, 2015 | 15.12 | 15.14 | 15.03 | 15.13 | 242,256 | -0.15(-0.99%) |
Dec 07, 2015 | 15.22 | 15.32 | 15.22 | 15.28 | 659,132 | -0.08(-0.54%) |
Dec 04, 2015 | 15.13 | 15.37 | 15.10 | 15.36 | 287,764 | +0.18(+1.21%) |
Dec 03, 2015 | 15.20 | 15.34 | 15.09 | 15.18 | 187,784 | -0.01(-0.06%) |
Dec 02, 2015 | 15.25 | 15.28 | 15.15 | 15.19 | 274,335 | -0.12(-0.77%) |
Dec 01, 2015 | 15.23 | 15.30 | 15.19 | 15.30 | 189,931 | +0.13(+0.83%) |
Nov 30, 2015 | 15.14 | 15.21 | 15.05 | 15.18 | 256,728 | +0.18(+1.17%) |
Nov 27, 2015 | 15.07 | 15.07 | 14.96 | 15.00 | 113,086 | -0.07(-0.44%) |
Nov 25, 2015 | 14.99 | 15.07 | 15.07 | 15.07 | 306,500 | +0.08(+0.56%) |
Nov 24, 2015 | 14.91 | 14.99 | 14.84 | 14.99 | 250,601 | -0.08(-0.56%) |
Nov 23, 2015 | 15.03 | 15.12 | 15.01 | 15.07 | 376,317 | -0.08(-0.50%) |
Nov 20, 2015 | 15.15 | 15.27 | 15.10 | 15.14 | 216,051 | -0.01(-0.06%) |
Nov 19, 2015 | 15.10 | 15.18 | 15.09 | 15.15 | 463,371 | +0.14(+0.95%) |
Nov 18, 2015 | 14.94 | 15.01 | 14.92 | 15.01 | 399,886 | +0.05(+0.34%) |
Nov 17, 2015 | 15.01 | 15.04 | 14.90 | 14.96 | 371,453 | -0.01(-0.06%) |
Nov 16, 2015 | 14.79 | 14.99 | 14.79 | 14.97 | 343,493 | +0.18(+1.25%) |
Nov 13, 2015 | 14.91 | 15.04 | 14.76 | 14.78 | 241,338 | -0.21(-1.40%) |
Nov 12, 2015 | 15.05 | 15.12 | 14.95 | 14.99 | 319,964 | -0.12(-0.78%) |
Nov 11, 2015 | 15.13 | 15.24 | 15.04 | 15.11 | 361,539 | +0.08(+0.50%) |
Nov 10, 2015 | 15.04 | 15.06 | 14.91 | 15.04 | 206,731 | -0.07(-0.44%) |
Nov 09, 2015 | 15.13 | 15.18 | 15.04 | 15.10 | 262,050 | -0.19(-1.26%) |
Nov 06, 2015 | 15.22 | 15.32 | 15.19 | 15.30 | 742,702 | -0.10(-0.65%) |
Nov 05, 2015 | 15.38 | 15.46 | 15.31 | 15.40 | 421,162 | -0.05(-0.32%) |
Nov 04, 2015 | 15.56 | 15.56 | 15.38 | 15.45 | 333,859 | -0.08(-0.54%) |
Nov 03, 2015 | 15.48 | 15.56 | 15.33 | 15.53 | 387,743 | -0.01(-0.05%) |
Nov 02, 2015 | 15.47 | 15.55 | 15.45 | 15.54 | 416,132 | +0.15(+0.98%) |
Oct 30, 2015 | 15.39 | 15.46 | 15.29 | 15.39 | 341,594 | +0.03(+0.16%) |
Oct 29, 2015 | 15.33 | 15.42 | 15.28 | 15.36 | 460,141 | -0.04(-0.27%) |
Oct 28, 2015 | 15.34 | 15.49 | 15.30 | 15.40 | 230,506 | +0.07(+0.44%) |
Oct 27, 2015 | 15.40 | 15.40 | 15.28 | 15.34 | 314,686 | -0.11(-0.70%) |
Oct 26, 2015 | 15.45 | 15.50 | 15.40 | 15.45 | 429,222 | -0.09(-0.59%) |
Oct 23, 2015 | 15.47 | 15.55 | 15.39 | 15.54 | 316,725 | +0.22(+1.42%) |
Oct 22, 2015 | 15.19 | 15.35 | 15.19 | 15.32 | 196,826 | +0.18(+1.22%) |
Oct 21, 2015 | 15.24 | 15.27 | 15.11 | 15.14 | 159,597 | -0.08(-0.50%) |
Oct 20, 2015 | 15.22 | 15.30 | 15.15 | 15.21 | 574,171 | +0.02(+0.11%) |
Oct 19, 2015 | 15.17 | 15.21 | 15.10 | 15.20 | 188,797 | -0.04(-0.27%) |
Oct 16, 2015 | 15.18 | 15.27 | 15.13 | 15.24 | 457,977 | +0.04(+0.28%) |
Oct 15, 2015 | 14.94 | 15.20 | 14.94 | 15.20 | 138,735 | +0.30(+2.02%) |
Oct 14, 2015 | 14.89 | 14.97 | 14.86 | 14.89 | 183,618 | +0.03(+0.17%) |
Oct 13, 2015 | 14.87 | 14.94 | 14.84 | 14.87 | 372,240 | -0.17(-1.11%) |
Oct 12, 2015 | 15.00 | 15.08 | 14.98 | 15.04 | 300,812 | -0.01(-0.06%) |
Oct 09, 2015 | 15.09 | 15.10 | 14.99 | 15.04 | 314,734 | -0.02(-0.11%) |
Oct 08, 2015 | 14.84 | 15.07 | 14.79 | 15.06 | 295,700 | +0.15(+1.01%) |
Oct 07, 2015 | 14.89 | 14.99 | 14.81 | 14.91 | 471,670 | +0.09(+0.62%) |
Oct 06, 2015 | 14.82 | 14.88 | 14.78 | 14.82 | 610,202 | +0.04(+0.28%) |
Oct 05, 2015 | 14.62 | 14.81 | 14.62 | 14.78 | 297,930 | +0.15(+1.03%) |
Oct 02, 2015 | 14.22 | 14.63 | 14.22 | 14.63 | 441,437 | +0.29(+2.04%) |