Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 14.66 | 14.66 | 14.66 | 0 | +0.11(+0.76%) | |
Dec 30, 2015 | 14.61 | 14.62 | 14.55 | 14.55 | 800 | -0.07(-0.48%) |
Dec 29, 2015 | 14.67 | 14.85 | 14.60 | 14.62 | 3,045 | -0.03(-0.20%) |
Dec 24, 2015 | 14.65 | 14.65 | 14.65 | 0 | -0.35(-2.33%) | |
Dec 23, 2015 | 15.00 | 15.00 | 14.81 | 15.00 | 300 | +0.00(+0.00%) |
Dec 22, 2015 | 14.75 | 15.00 | 14.75 | 15.00 | 1,875 | +0.25(+1.69%) |
Dec 21, 2015 | 14.65 | 14.77 | 14.65 | 14.75 | 632 | -0.33(-2.19%) |
Dec 18, 2015 | 14.59 | 15.08 | 14.59 | 15.08 | 3,475 | +0.27(+1.82%) |
Dec 17, 2015 | 14.60 | 15.00 | 14.60 | 14.81 | 6,730 | +0.31(+2.14%) |
Dec 16, 2015 | 14.35 | 14.50 | 14.24 | 14.50 | 4,069 | +0.03(+0.21%) |
Dec 15, 2015 | 14.68 | 14.68 | 14.47 | 14.47 | 4,990 | +0.00(+0.00%) |
Dec 14, 2015 | 14.55 | 14.60 | 14.47 | 14.47 | 5,028 | -0.13(-0.89%) |
Dec 11, 2015 | 14.55 | 14.60 | 14.52 | 14.60 | 860 | +0.00(+0.00%) |
Dec 10, 2015 | 14.60 | 14.71 | 14.60 | 14.60 | 3,721 | +0.10(+0.69%) |
Dec 09, 2015 | 14.68 | 14.68 | 14.50 | 14.50 | 4,019 | -0.10(-0.68%) |
Dec 08, 2015 | 14.55 | 14.60 | 14.55 | 14.60 | 2,613 | +0.05(+0.34%) |
Dec 07, 2015 | 14.69 | 14.69 | 14.55 | 14.55 | 7,550 | +0.00(+0.00%) |
Dec 04, 2015 | 14.53 | 14.55 | 14.50 | 14.55 | 1,742 | +0.00(+0.00%) |
Dec 03, 2015 | 14.52 | 14.60 | 14.50 | 14.55 | 1,885 | -0.16(-1.09%) |
Dec 02, 2015 | 14.70 | 14.71 | 14.70 | 14.71 | 4,804 | +0.24(+1.66%) |
Dec 01, 2015 | 14.47 | 14.51 | 14.47 | 14.47 | 5,814 | -0.23(-1.56%) |
Nov 30, 2015 | 14.75 | 14.75 | 14.69 | 14.70 | 1,085 | -0.03(-0.20%) |
Nov 27, 2015 | 14.69 | 14.73 | 14.67 | 14.73 | 3,000 | +0.13(+0.89%) |
Nov 25, 2015 | 14.60 | 14.60 | 14.60 | 99 | +0.05(+0.34%) | |
Nov 24, 2015 | 14.66 | 14.75 | 14.37 | 14.55 | 3,720 | +0.00(+0.00%) |
Nov 23, 2015 | 14.55 | 6,341 | +0.13(+0.90%) | |||
Nov 18, 2015 | 14.42 | 14.42 | 14.42 | 0 | -0.05(-0.35%) | |
Nov 17, 2015 | 14.59 | 14.60 | 14.40 | 14.47 | 8,253 | -0.17(-1.16%) |
Nov 16, 2015 | 14.30 | 14.65 | 14.30 | 14.64 | 6,096 | +0.54(+3.83%) |
Nov 13, 2015 | 14.10 | 14.20 | 14.10 | 14.10 | 1,380 | -0.06(-0.42%) |
Nov 12, 2015 | 14.18 | 14.20 | 14.07 | 14.16 | 0 | +0.06(+0.43%) |
Nov 11, 2015 | 14.10 | 14.12 | 14.05 | 14.10 | 6,032 | -0.19(-1.33%) |
Nov 10, 2015 | 14.12 | 14.29 | 14.03 | 14.29 | 2,926 | +0.04(+0.28%) |
Nov 09, 2015 | 14.45 | 14.45 | 14.25 | 14.25 | 2,774 | +0.00(+0.00%) |
Nov 06, 2015 | 14.56 | 14.56 | 14.25 | 14.25 | 7,482 | -0.05(-0.35%) |
Nov 05, 2015 | 14.35 | 14.35 | 14.25 | 14.30 | 15,313 | +0.14(+0.99%) |
Nov 04, 2015 | 14.15 | 14.25 | 14.15 | 14.16 | 2,166 | +0.01(+0.07%) |
Nov 03, 2015 | 14.06 | 14.21 | 14.05 | 14.15 | 2,536 | +0.05(+0.35%) |
Nov 02, 2015 | 14.48 | 14.55 | 14.10 | 14.10 | 7,490 | +0.00(+0.00%) |
Oct 30, 2015 | 14.13 | 14.67 | 14.00 | 14.10 | 7,590 | +0.15(+1.08%) |
Oct 29, 2015 | 14.00 | 14.05 | 13.95 | 13.95 | 9,571 | -0.05(-0.36%) |
Oct 28, 2015 | 13.86 | 14.00 | 13.86 | 14.00 | 4,189 | +0.00(+0.00%) |
Oct 27, 2015 | 14.38 | 14.38 | 13.95 | 14.00 | 8,805 | +0.04(+0.29%) |
Oct 26, 2015 | 14.62 | 14.62 | 13.80 | 13.96 | 12,498 | +0.15(+1.09%) |
Oct 23, 2015 | 13.99 | 13.99 | 13.81 | 13.81 | 11,598 | -0.15(-1.07%) |
Oct 22, 2015 | 13.97 | 13.99 | 13.80 | 13.96 | 3,980 | +0.35(+2.57%) |
Oct 21, 2015 | 13.80 | 13.91 | 13.61 | 13.61 | 7,849 | -0.09(-0.66%) |
Oct 20, 2015 | 14.01 | 14.01 | 13.51 | 13.70 | 9,863 | -0.30(-2.14%) |
Oct 19, 2015 | 13.95 | 14.01 | 13.88 | 14.00 | 8,121 | -0.05(-0.36%) |
Oct 16, 2015 | 13.80 | 14.10 | 13.80 | 14.05 | 3,099 | +0.25(+1.81%) |
Oct 15, 2015 | 13.82 | 13.85 | 13.80 | 13.80 | 2,450 | -0.04(-0.29%) |
Oct 14, 2015 | 13.85 | 13.85 | 13.80 | 13.84 | 3,310 | -0.01(-0.07%) |
Oct 13, 2015 | 13.77 | 13.85 | 13.77 | 13.85 | 3,627 | +0.00(+0.00%) |
Oct 09, 2015 | 13.85 | 13.85 | 13.85 | 0 | +0.00(+0.00%) | |
Oct 08, 2015 | 13.60 | 13.95 | 13.60 | 13.85 | 3,130 | +0.25(+1.84%) |
Oct 07, 2015 | 13.68 | 13.69 | 13.60 | 13.60 | 3,708 | +0.15(+1.12%) |
Oct 06, 2015 | 13.60 | 13.65 | 13.40 | 13.45 | 4,491 | +0.10(+0.75%) |
Oct 05, 2015 | 13.27 | 13.35 | 13.26 | 13.35 | 3,245 | +0.06(+0.45%) |
Oct 02, 2015 | 13.29 | 13.50 | 13.29 | 13.29 | 1,454 | +0.00(+0.00%) |