Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 14.69 | 14.59 | 14.59 | 14.59 | 72,692 | -0.18(-1.22%) |
Dec 30, 2015 | 14.86 | 14.86 | 14.77 | 14.77 | 168,535 | -0.16(-1.06%) |
Dec 29, 2015 | 14.84 | 14.96 | 14.84 | 14.93 | 137,198 | +0.09(+0.63%) |
Dec 28, 2015 | 14.77 | 14.89 | 14.73 | 14.84 | 107,788 | -0.07(-0.48%) |
Dec 24, 2015 | 14.84 | 14.91 | 14.91 | 14.91 | 122,964 | +0.04(+0.29%) |
Dec 23, 2015 | 14.70 | 14.88 | 14.70 | 14.86 | 147,499 | +0.21(+1.42%) |
Dec 22, 2015 | 14.55 | 14.68 | 14.54 | 14.66 | 136,301 | +0.14(+0.99%) |
Dec 21, 2015 | 14.56 | 14.68 | 14.47 | 14.51 | 185,037 | +0.03(+0.21%) |
Dec 18, 2015 | 14.59 | 14.61 | 14.48 | 14.48 | 102,155 | -0.14(-0.97%) |
Dec 17, 2015 | 14.75 | 14.82 | 14.61 | 14.62 | 117,775 | -0.12(-0.85%) |
Dec 16, 2015 | 14.57 | 14.77 | 14.50 | 14.75 | 206,757 | +0.30(+2.10%) |
Dec 15, 2015 | 14.48 | 14.55 | 14.42 | 14.45 | 299,076 | +0.16(+1.15%) |
Dec 14, 2015 | 14.33 | 14.41 | 14.13 | 14.28 | 150,893 | -0.04(-0.25%) |
Dec 11, 2015 | 14.44 | 14.44 | 14.27 | 14.32 | 243,197 | -0.31(-2.14%) |
Dec 10, 2015 | 14.63 | 14.70 | 14.60 | 14.63 | 217,017 | -0.05(-0.34%) |
Dec 09, 2015 | 14.67 | 14.87 | 14.62 | 14.68 | 186,318 | -0.04(-0.29%) |
Dec 08, 2015 | 14.64 | 14.76 | 14.64 | 14.72 | 261,913 | -0.29(-1.94%) |
Dec 07, 2015 | 15.06 | 15.06 | 14.93 | 15.02 | 56,069 | -0.11(-0.71%) |
Dec 04, 2015 | 14.88 | 15.17 | 14.88 | 15.12 | 100,527 | +0.19(+1.29%) |
Dec 03, 2015 | 15.13 | 15.17 | 14.88 | 14.93 | 220,511 | -0.06(-0.38%) |
Dec 02, 2015 | 15.13 | 15.13 | 14.94 | 14.99 | 109,451 | -0.25(-1.64%) |
Dec 01, 2015 | 15.17 | 15.24 | 15.12 | 15.24 | 130,618 | +0.26(+1.76%) |
Nov 30, 2015 | 15.05 | 15.13 | 14.97 | 14.97 | 349,210 | -0.02(-0.14%) |
Nov 27, 2015 | 14.99 | 15.04 | 14.96 | 14.99 | 71,811 | +0.06(+0.38%) |
Nov 25, 2015 | 14.87 | 14.94 | 14.94 | 14.94 | 132,241 | +0.11(+0.72%) |
Nov 24, 2015 | 14.71 | 14.85 | 14.69 | 14.83 | 89,304 | -0.03(-0.19%) |
Nov 23, 2015 | 14.94 | 14.98 | 14.83 | 14.86 | 116,751 | -0.09(-0.57%) |
Nov 20, 2015 | 15.14 | 15.14 | 14.94 | 14.94 | 99,861 | -0.21(-1.36%) |
Nov 19, 2015 | 15.18 | 15.19 | 15.12 | 15.15 | 106,636 | +0.12(+0.81%) |
Nov 18, 2015 | 14.96 | 15.05 | 14.89 | 15.03 | 409,735 | +0.15(+1.01%) |
Nov 17, 2015 | 14.94 | 14.96 | 14.83 | 14.88 | 58,444 | -0.01(-0.05%) |
Nov 16, 2015 | 14.67 | 14.89 | 14.64 | 14.89 | 347,382 | +0.14(+0.97%) |
Nov 13, 2015 | 14.80 | 14.81 | 14.71 | 14.75 | 59,891 | -0.13(-0.86%) |
Nov 12, 2015 | 14.97 | 14.97 | 14.86 | 14.87 | 95,887 | -0.22(-1.46%) |
Nov 11, 2015 | 15.16 | 15.19 | 15.06 | 15.09 | 68,817 | +0.06(+0.43%) |
Nov 10, 2015 | 15.01 | 15.03 | 14.90 | 15.03 | 146,353 | -0.09(-0.61%) |
Nov 09, 2015 | 15.23 | 15.23 | 15.06 | 15.12 | 115,737 | -0.10(-0.65%) |
Nov 06, 2015 | 15.17 | 15.24 | 15.11 | 15.22 | 77,241 | +0.09(+0.56%) |
Nov 05, 2015 | 15.27 | 15.28 | 15.12 | 15.14 | 171,224 | -0.13(-0.84%) |
Nov 04, 2015 | 15.39 | 15.39 | 15.22 | 15.27 | 112,337 | -0.12(-0.79%) |
Nov 03, 2015 | 15.27 | 15.41 | 15.22 | 15.39 | 73,977 | -0.14(-0.87%) |
Nov 02, 2015 | 15.49 | 15.56 | 15.47 | 15.52 | 69,960 | +0.21(+1.40%) |
Oct 30, 2015 | 15.32 | 15.43 | 15.31 | 15.31 | 80,342 | -0.03(-0.19%) |
Oct 29, 2015 | 15.35 | 15.39 | 15.27 | 15.34 | 51,406 | -0.23(-1.46%) |
Oct 28, 2015 | 15.54 | 15.66 | 15.42 | 15.56 | 142,612 | +0.06(+0.37%) |
Oct 27, 2015 | 15.51 | 15.59 | 15.46 | 15.51 | 77,500 | -0.08(-0.50%) |
Oct 26, 2015 | 15.60 | 15.64 | 15.56 | 15.59 | 88,135 | -0.06(-0.41%) |
Oct 23, 2015 | 15.65 | 15.67 | 15.57 | 15.65 | 84,166 | +0.10(+0.64%) |
Oct 22, 2015 | 15.42 | 15.61 | 15.42 | 15.55 | 1,134,628 | +0.17(+1.11%) |
Oct 21, 2015 | 15.56 | 15.56 | 15.38 | 15.38 | 1,377,434 | -0.19(-1.24%) |
Oct 20, 2015 | 15.57 | 15.61 | 15.54 | 15.57 | 126,503 | -0.04(-0.23%) |
Oct 19, 2015 | 15.59 | 15.63 | 15.54 | 15.61 | 96,879 | -0.06(-0.41%) |
Oct 16, 2015 | 15.65 | 15.68 | 15.58 | 15.67 | 52,462 | +0.11(+0.73%) |
Oct 15, 2015 | 15.37 | 15.59 | 15.37 | 15.56 | 108,836 | +0.20(+1.30%) |
Oct 14, 2015 | 15.32 | 15.41 | 15.31 | 15.36 | 25,979 | +0.06(+0.42%) |
Oct 13, 2015 | 15.28 | 15.38 | 15.19 | 15.29 | 141,134 | -0.27(-1.74%) |
Oct 12, 2015 | 15.57 | 15.59 | 15.52 | 15.56 | 242,944 | -0.06(-0.41%) |
Oct 09, 2015 | 15.67 | 15.70 | 15.57 | 15.63 | 2,740,877 | +0.01(+0.09%) |
Oct 08, 2015 | 15.41 | 15.64 | 15.36 | 15.61 | 54,404 | +0.05(+0.32%) |
Oct 07, 2015 | 15.56 | 15.61 | 15.44 | 15.56 | 93,026 | +0.24(+1.58%) |
Oct 06, 2015 | 15.26 | 15.39 | 15.26 | 15.32 | 62,724 | +0.06(+0.42%) |
Oct 05, 2015 | 15.19 | 15.29 | 15.17 | 15.26 | 91,694 | +0.27(+1.81%) |
Oct 02, 2015 | 14.67 | 14.99 | 14.64 | 14.99 | 244,706 | +0.33(+2.23%) |