Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 14.68 | 14.58 | 14.58 | 14.58 | 72,727 | -0.18(-1.22%) |
Dec 30, 2015 | 14.85 | 14.85 | 14.76 | 14.76 | 168,615 | -0.16(-1.06%) |
Dec 29, 2015 | 14.84 | 14.95 | 14.83 | 14.92 | 137,263 | +0.09(+0.63%) |
Dec 28, 2015 | 14.76 | 14.88 | 14.72 | 14.83 | 107,839 | -0.07(-0.48%) |
Dec 24, 2015 | 14.83 | 14.90 | 14.90 | 14.90 | 123,023 | +0.04(+0.29%) |
Dec 23, 2015 | 14.69 | 14.87 | 14.69 | 14.86 | 147,569 | +0.21(+1.42%) |
Dec 22, 2015 | 14.54 | 14.67 | 14.53 | 14.65 | 136,366 | +0.14(+0.99%) |
Dec 21, 2015 | 14.55 | 14.67 | 14.46 | 14.51 | 185,125 | +0.03(+0.21%) |
Dec 18, 2015 | 14.58 | 14.60 | 14.47 | 14.47 | 102,204 | -0.14(-0.97%) |
Dec 17, 2015 | 14.75 | 14.82 | 14.60 | 14.62 | 117,832 | -0.12(-0.85%) |
Dec 16, 2015 | 14.57 | 14.77 | 14.49 | 14.74 | 206,856 | +0.30(+2.10%) |
Dec 15, 2015 | 14.47 | 14.54 | 14.42 | 14.44 | 299,219 | +0.16(+1.15%) |
Dec 14, 2015 | 14.33 | 14.40 | 14.13 | 14.28 | 150,965 | -0.04(-0.25%) |
Dec 11, 2015 | 14.43 | 14.43 | 14.26 | 14.31 | 243,313 | -0.31(-2.14%) |
Dec 10, 2015 | 14.62 | 14.70 | 14.60 | 14.62 | 217,120 | -0.05(-0.34%) |
Dec 09, 2015 | 14.67 | 14.86 | 14.61 | 14.67 | 186,406 | -0.04(-0.29%) |
Dec 08, 2015 | 14.63 | 14.76 | 14.63 | 14.72 | 262,037 | -0.29(-1.94%) |
Dec 07, 2015 | 15.05 | 15.05 | 14.92 | 15.01 | 56,095 | -0.11(-0.71%) |
Dec 04, 2015 | 14.87 | 15.16 | 14.87 | 15.12 | 100,574 | +0.19(+1.29%) |
Dec 03, 2015 | 15.12 | 15.16 | 14.87 | 14.92 | 220,616 | -0.06(-0.38%) |
Dec 02, 2015 | 15.12 | 15.12 | 14.94 | 14.98 | 109,503 | -0.25(-1.64%) |
Dec 01, 2015 | 15.16 | 15.23 | 15.12 | 15.23 | 130,680 | +0.26(+1.76%) |
Nov 30, 2015 | 15.04 | 15.12 | 14.97 | 14.97 | 349,376 | -0.02(-0.14%) |
Nov 27, 2015 | 14.98 | 15.04 | 14.95 | 14.99 | 71,845 | +0.06(+0.38%) |
Nov 25, 2015 | 14.86 | 14.93 | 14.93 | 14.93 | 132,304 | +0.11(+0.72%) |
Nov 24, 2015 | 14.70 | 14.85 | 14.68 | 14.82 | 89,347 | -0.03(-0.19%) |
Nov 23, 2015 | 14.93 | 14.97 | 14.82 | 14.85 | 116,806 | -0.09(-0.57%) |
Nov 20, 2015 | 15.13 | 15.13 | 14.93 | 14.94 | 99,909 | -0.21(-1.36%) |
Nov 19, 2015 | 15.17 | 15.19 | 15.12 | 15.14 | 106,687 | +0.12(+0.81%) |
Nov 18, 2015 | 14.95 | 15.04 | 14.89 | 15.02 | 409,930 | +0.15(+1.01%) |
Nov 17, 2015 | 14.94 | 14.95 | 14.82 | 14.87 | 58,472 | -0.01(-0.05%) |
Nov 16, 2015 | 14.67 | 14.88 | 14.63 | 14.88 | 347,548 | +0.14(+0.97%) |
Nov 13, 2015 | 14.79 | 14.80 | 14.70 | 14.74 | 59,920 | -0.13(-0.86%) |
Nov 12, 2015 | 14.97 | 14.97 | 14.85 | 14.87 | 95,933 | -0.22(-1.46%) |
Nov 11, 2015 | 15.15 | 15.19 | 15.05 | 15.09 | 68,850 | +0.06(+0.43%) |
Nov 10, 2015 | 15.00 | 15.02 | 14.89 | 15.02 | 146,423 | -0.09(-0.61%) |
Nov 09, 2015 | 15.22 | 15.22 | 15.05 | 15.12 | 115,792 | -0.10(-0.66%) |
Nov 06, 2015 | 15.17 | 15.24 | 15.10 | 15.22 | 77,278 | +0.09(+0.57%) |
Nov 05, 2015 | 15.26 | 15.27 | 15.12 | 15.13 | 171,305 | -0.13(-0.84%) |
Nov 04, 2015 | 15.38 | 15.38 | 15.22 | 15.26 | 112,391 | -0.12(-0.79%) |
Nov 03, 2015 | 15.27 | 15.41 | 15.21 | 15.38 | 74,013 | -0.14(-0.87%) |
Nov 02, 2015 | 15.49 | 15.55 | 15.46 | 15.51 | 69,993 | +0.21(+1.40%) |
Oct 30, 2015 | 15.31 | 15.42 | 15.30 | 15.30 | 80,381 | -0.03(-0.19%) |
Oct 29, 2015 | 15.34 | 15.38 | 15.27 | 15.33 | 51,431 | -0.23(-1.46%) |
Oct 28, 2015 | 15.53 | 15.65 | 15.41 | 15.56 | 142,680 | +0.06(+0.37%) |
Oct 27, 2015 | 15.51 | 15.59 | 15.45 | 15.50 | 77,536 | -0.08(-0.50%) |
Oct 26, 2015 | 15.59 | 15.63 | 15.56 | 15.58 | 88,177 | -0.06(-0.41%) |
Oct 23, 2015 | 15.64 | 15.66 | 15.56 | 15.64 | 84,206 | +0.10(+0.64%) |
Oct 22, 2015 | 15.41 | 15.61 | 15.41 | 15.54 | 1,135,168 | +0.17(+1.11%) |
Oct 21, 2015 | 15.55 | 15.55 | 15.37 | 15.37 | 1,378,089 | -0.19(-1.23%) |
Oct 20, 2015 | 15.56 | 15.60 | 15.53 | 15.56 | 126,563 | -0.04(-0.23%) |
Oct 19, 2015 | 15.58 | 15.62 | 15.53 | 15.60 | 96,926 | -0.06(-0.41%) |
Oct 16, 2015 | 15.64 | 15.67 | 15.57 | 15.66 | 52,487 | +0.11(+0.73%) |
Oct 15, 2015 | 15.36 | 15.58 | 15.36 | 15.55 | 108,888 | +0.20(+1.30%) |
Oct 14, 2015 | 15.31 | 15.41 | 15.30 | 15.35 | 25,991 | +0.06(+0.42%) |
Oct 13, 2015 | 15.27 | 15.37 | 15.18 | 15.29 | 141,201 | -0.27(-1.74%) |
Oct 12, 2015 | 15.56 | 15.59 | 15.52 | 15.56 | 243,060 | -0.06(-0.41%) |
Oct 09, 2015 | 15.66 | 15.69 | 15.56 | 15.62 | 2,742,182 | +0.01(+0.09%) |
Oct 08, 2015 | 15.41 | 15.63 | 15.35 | 15.61 | 54,430 | +0.05(+0.32%) |
Oct 07, 2015 | 15.55 | 15.61 | 15.43 | 15.56 | 93,070 | +0.24(+1.58%) |
Oct 06, 2015 | 15.25 | 15.39 | 15.25 | 15.31 | 62,754 | +0.06(+0.42%) |
Oct 05, 2015 | 15.19 | 15.28 | 15.17 | 15.25 | 91,737 | +0.27(+1.81%) |
Oct 02, 2015 | 14.67 | 14.99 | 14.64 | 14.98 | 244,822 | +0.33(+2.24%) |