Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 15.31 | 15.12 | 15.12 | 15.12 | 272,100 | -0.41(-2.64%) |
Dec 30, 2015 | 16.06 | 16.22 | 15.32 | 15.53 | 291,792 | -0.51(-3.18%) |
Dec 29, 2015 | 15.44 | 16.12 | 15.44 | 16.04 | 306,395 | +0.60(+3.89%) |
Dec 28, 2015 | 15.42 | 15.78 | 15.31 | 15.44 | 269,595 | -0.19(-1.22%) |
Dec 24, 2015 | 15.96 | 15.63 | 15.63 | 15.63 | 180,700 | -0.36(-2.25%) |
Dec 23, 2015 | 16.06 | 16.34 | 15.66 | 15.99 | 306,575 | +0.01(+0.06%) |
Dec 22, 2015 | 15.10 | 16.02 | 15.06 | 15.98 | 300,029 | +0.88(+5.83%) |
Dec 21, 2015 | 16.14 | 16.16 | 15.03 | 15.10 | 418,928 | -0.91(-5.68%) |
Dec 18, 2015 | 15.47 | 16.09 | 15.47 | 16.01 | 1,288,968 | +0.42(+2.69%) |
Dec 17, 2015 | 15.81 | 15.94 | 15.14 | 15.59 | 466,922 | -0.21(-1.33%) |
Dec 16, 2015 | 15.23 | 15.85 | 15.00 | 15.80 | 356,390 | +0.61(+4.02%) |
Dec 15, 2015 | 14.87 | 15.50 | 14.73 | 15.19 | 445,596 | +0.43(+2.91%) |
Dec 14, 2015 | 14.81 | 15.22 | 14.58 | 14.76 | 397,771 | +0.06(+0.41%) |
Dec 11, 2015 | 14.61 | 14.91 | 14.61 | 14.70 | 372,743 | -0.11(-0.74%) |
Dec 10, 2015 | 14.81 | 15.14 | 14.62 | 14.81 | 414,980 | +0.13(+0.89%) |
Dec 09, 2015 | 14.61 | 15.66 | 14.61 | 14.68 | 597,276 | -0.04(-0.27%) |
Dec 08, 2015 | 14.44 | 14.99 | 14.21 | 14.72 | 661,613 | +0.27(+1.87%) |
Dec 07, 2015 | 14.35 | 14.75 | 14.00 | 14.45 | 640,821 | -0.19(-1.30%) |
Dec 04, 2015 | 11.84 | 14.93 | 11.53 | 14.64 | 2,819,748 | +0.74(+5.32%) |
Dec 03, 2015 | 15.26 | 15.39 | 13.81 | 13.90 | 852,114 | -1.04(-6.96%) |
Dec 02, 2015 | 14.79 | 15.32 | 14.78 | 14.94 | 782,435 | +0.00(+0.00%) |
Dec 01, 2015 | 14.10 | 15.01 | 14.06 | 14.94 | 745,021 | -0.15(-0.99%) |
Nov 30, 2015 | 16.48 | 16.64 | 15.00 | 15.09 | 726,616 | -1.51(-9.10%) |
Nov 27, 2015 | 17.09 | 17.20 | 16.51 | 16.60 | 259,726 | -0.49(-2.87%) |
Nov 25, 2015 | 16.20 | 17.09 | 17.09 | 17.09 | 439,900 | +1.05(+6.55%) |
Nov 24, 2015 | 15.30 | 16.25 | 15.25 | 16.04 | 413,405 | +0.53(+3.42%) |
Nov 23, 2015 | 15.94 | 16.55 | 15.49 | 15.51 | 499,543 | -0.50(-3.12%) |
Nov 20, 2015 | 15.25 | 16.32 | 15.25 | 16.01 | 682,357 | +0.95(+6.31%) |
Nov 19, 2015 | 15.05 | 15.24 | 14.92 | 15.06 | 238,278 | +0.01(+0.07%) |
Nov 18, 2015 | 15.19 | 15.19 | 14.64 | 15.05 | 408,250 | +0.07(+0.47%) |
Nov 17, 2015 | 15.47 | 15.69 | 14.82 | 14.98 | 472,126 | -0.52(-3.35%) |
Nov 16, 2015 | 14.58 | 15.59 | 14.40 | 15.50 | 480,569 | +0.84(+5.73%) |
Nov 13, 2015 | 15.34 | 15.34 | 14.55 | 14.66 | 365,605 | -0.80(-5.17%) |
Nov 12, 2015 | 15.88 | 16.24 | 15.43 | 15.46 | 322,691 | -0.57(-3.56%) |
Nov 11, 2015 | 16.92 | 16.92 | 15.92 | 16.03 | 293,666 | -0.95(-5.59%) |
Nov 10, 2015 | 16.18 | 17.15 | 16.18 | 16.98 | 392,494 | +0.74(+4.56%) |
Nov 09, 2015 | 16.67 | 16.67 | 15.88 | 16.24 | 363,816 | -0.44(-2.64%) |
Nov 06, 2015 | 17.06 | 17.15 | 16.44 | 16.68 | 379,041 | -0.60(-3.47%) |
Nov 05, 2015 | 17.57 | 17.59 | 16.70 | 17.28 | 362,400 | -0.35(-1.99%) |
Nov 04, 2015 | 18.48 | 18.48 | 17.33 | 17.63 | 269,932 | -0.76(-4.13%) |
Nov 03, 2015 | 18.00 | 18.47 | 17.84 | 18.39 | 327,701 | +0.52(+2.91%) |
Nov 02, 2015 | 17.50 | 18.00 | 16.98 | 17.87 | 458,725 | +0.39(+2.23%) |
Oct 30, 2015 | 17.35 | 17.65 | 17.15 | 17.48 | 308,955 | +0.09(+0.52%) |
Oct 29, 2015 | 17.09 | 17.56 | 16.58 | 17.39 | 318,718 | +0.17(+0.99%) |
Oct 28, 2015 | 16.46 | 17.24 | 16.44 | 17.22 | 389,077 | +0.78(+4.74%) |
Oct 27, 2015 | 16.72 | 16.81 | 16.01 | 16.44 | 381,929 | -0.18(-1.08%) |
Oct 26, 2015 | 16.06 | 16.85 | 15.76 | 16.62 | 380,040 | +0.04(+0.24%) |
Oct 23, 2015 | 17.52 | 17.52 | 15.66 | 16.58 | 538,469 | -0.74(-4.27%) |
Oct 22, 2015 | 17.56 | 17.71 | 17.11 | 17.32 | 451,957 | -0.26(-1.48%) |
Oct 21, 2015 | 18.15 | 18.30 | 17.56 | 17.58 | 304,420 | -0.48(-2.66%) |
Oct 20, 2015 | 17.77 | 18.38 | 17.60 | 18.06 | 239,072 | +0.28(+1.57%) |
Oct 19, 2015 | 18.05 | 18.20 | 17.54 | 17.78 | 275,757 | -0.31(-1.71%) |
Oct 16, 2015 | 17.61 | 18.12 | 17.09 | 18.09 | 375,746 | +0.41(+2.32%) |
Oct 15, 2015 | 17.62 | 17.92 | 17.02 | 17.68 | 438,074 | +0.11(+0.63%) |
Oct 14, 2015 | 17.78 | 18.19 | 17.47 | 17.57 | 392,787 | -0.08(-0.45%) |
Oct 13, 2015 | 17.98 | 18.44 | 17.20 | 17.65 | 462,542 | -0.48(-2.65%) |
Oct 12, 2015 | 18.09 | 18.57 | 18.07 | 18.13 | 401,685 | +0.00(+0.00%) |
Oct 09, 2015 | 17.57 | 18.25 | 17.17 | 18.13 | 757,250 | -0.56(-3.00%) |
Oct 08, 2015 | 17.70 | 19.19 | 17.58 | 18.69 | 1,077,796 | +1.73(+10.20%) |
Oct 07, 2015 | 16.33 | 17.02 | 16.33 | 16.96 | 722,250 | +0.66(+4.05%) |
Oct 06, 2015 | 16.30 | 16.60 | 16.06 | 16.30 | 566,343 | +0.03(+0.18%) |
Oct 05, 2015 | 15.60 | 16.33 | 15.46 | 16.27 | 589,122 | +0.83(+5.38%) |
Oct 02, 2015 | 14.98 | 15.45 | 14.70 | 15.44 | 454,562 | +0.21(+1.38%) |