Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 15.91 | 15.94 | 15.94 | 15.94 | 287,559 | -0.02(-0.14%) |
Dec 30, 2015 | 16.14 | 16.14 | 15.95 | 15.96 | 178,071 | -0.24(-1.47%) |
Dec 29, 2015 | 16.05 | 16.22 | 15.98 | 16.20 | 244,862 | +0.20(+1.27%) |
Dec 28, 2015 | 15.94 | 16.08 | 15.87 | 15.99 | 234,028 | +0.02(+0.14%) |
Dec 24, 2015 | 15.88 | 15.97 | 15.97 | 15.97 | 86,640 | +0.08(+0.50%) |
Dec 23, 2015 | 15.94 | 15.99 | 15.84 | 15.89 | 179,529 | +0.02(+0.14%) |
Dec 22, 2015 | 15.97 | 16.04 | 15.66 | 15.87 | 319,670 | -0.12(-0.72%) |
Dec 21, 2015 | 15.05 | 15.99 | 14.97 | 15.99 | 683,332 | +0.96(+6.35%) |
Dec 18, 2015 | 15.03 | 15.07 | 14.63 | 15.03 | 4,441,012 | -0.13(-0.86%) |
Dec 17, 2015 | 15.36 | 15.49 | 15.09 | 15.16 | 544,260 | -0.17(-1.13%) |
Dec 16, 2015 | 15.64 | 15.70 | 15.10 | 15.33 | 454,364 | -0.23(-1.49%) |
Dec 15, 2015 | 14.98 | 15.59 | 14.93 | 15.57 | 808,735 | +0.69(+4.62%) |
Dec 14, 2015 | 14.56 | 15.00 | 14.48 | 14.88 | 609,854 | +0.32(+2.19%) |
Dec 11, 2015 | 14.94 | 15.06 | 14.36 | 14.56 | 443,475 | -0.64(-4.19%) |
Dec 10, 2015 | 15.10 | 15.33 | 14.93 | 15.20 | 516,421 | +0.04(+0.29%) |
Dec 09, 2015 | 15.49 | 15.72 | 15.03 | 15.15 | 306,957 | -0.41(-2.60%) |
Dec 08, 2015 | 15.89 | 15.99 | 15.52 | 15.56 | 311,951 | -0.50(-3.11%) |
Dec 07, 2015 | 16.46 | 16.47 | 15.89 | 16.06 | 432,246 | -0.45(-2.72%) |
Dec 04, 2015 | 16.00 | 16.54 | 16.00 | 16.51 | 513,437 | +0.54(+3.35%) |
Dec 03, 2015 | 16.04 | 16.29 | 15.82 | 15.97 | 536,739 | +0.00(+0.00%) |
Dec 02, 2015 | 16.67 | 16.69 | 15.93 | 15.97 | 666,805 | -0.67(-4.04%) |
Dec 01, 2015 | 16.83 | 16.93 | 16.58 | 16.64 | 428,340 | -0.17(-1.03%) |
Nov 30, 2015 | 16.89 | 16.98 | 16.74 | 16.82 | 246,286 | -0.06(-0.34%) |
Nov 27, 2015 | 16.88 | 16.91 | 16.71 | 16.88 | 65,496 | +0.00(+0.00%) |
Nov 25, 2015 | 16.75 | 16.88 | 16.88 | 16.88 | 131,412 | +0.19(+1.13%) |
Nov 24, 2015 | 16.84 | 16.85 | 16.48 | 16.69 | 248,338 | -0.24(-1.42%) |
Nov 23, 2015 | 16.65 | 16.95 | 16.49 | 16.93 | 273,476 | +0.39(+2.36%) |
Nov 20, 2015 | 16.55 | 16.61 | 16.40 | 16.54 | 129,512 | +0.08(+0.47%) |
Nov 19, 2015 | 16.50 | 16.65 | 16.30 | 16.46 | 136,264 | -0.06(-0.39%) |
Nov 18, 2015 | 16.55 | 16.60 | 16.31 | 16.52 | 213,799 | +0.09(+0.52%) |
Nov 17, 2015 | 16.42 | 16.65 | 16.28 | 16.44 | 207,288 | +0.09(+0.56%) |
Nov 16, 2015 | 16.21 | 16.38 | 16.01 | 16.35 | 123,333 | +0.14(+0.88%) |
Nov 13, 2015 | 16.30 | 16.45 | 16.09 | 16.21 | 147,541 | -0.20(-1.21%) |
Nov 12, 2015 | 16.67 | 16.75 | 16.33 | 16.40 | 153,200 | -0.38(-2.28%) |
Nov 11, 2015 | 17.03 | 17.15 | 16.71 | 16.79 | 143,706 | -0.16(-0.96%) |
Nov 10, 2015 | 16.74 | 17.04 | 16.62 | 16.95 | 219,888 | +0.17(+1.01%) |
Nov 09, 2015 | 17.43 | 17.52 | 16.64 | 16.78 | 448,457 | -0.09(-0.51%) |
Nov 06, 2015 | 16.61 | 17.05 | 16.31 | 16.87 | 392,161 | +0.39(+2.37%) |
Nov 05, 2015 | 16.17 | 16.60 | 16.11 | 16.48 | 278,532 | +0.31(+1.89%) |
Nov 04, 2015 | 16.11 | 16.23 | 15.91 | 16.17 | 311,010 | +0.11(+0.71%) |
Nov 03, 2015 | 16.03 | 16.17 | 15.87 | 16.06 | 316,130 | -0.06(-0.35%) |
Nov 02, 2015 | 15.89 | 16.15 | 15.83 | 16.11 | 251,033 | +0.25(+1.57%) |
Oct 30, 2015 | 16.52 | 16.66 | 15.67 | 15.86 | 486,117 | -0.69(-4.16%) |
Oct 29, 2015 | 15.95 | 16.95 | 15.79 | 16.55 | 330,578 | +0.70(+4.39%) |
Oct 28, 2015 | 15.67 | 15.94 | 15.61 | 15.86 | 618,186 | +0.21(+1.36%) |
Oct 27, 2015 | 15.67 | 15.83 | 15.50 | 15.64 | 427,138 | -0.11(-0.68%) |
Oct 26, 2015 | 15.84 | 15.89 | 15.64 | 15.75 | 265,865 | -0.12(-0.76%) |
Oct 23, 2015 | 15.52 | 15.89 | 15.43 | 15.87 | 241,106 | +0.38(+2.47%) |
Oct 22, 2015 | 15.25 | 15.60 | 15.25 | 15.49 | 168,312 | +0.35(+2.30%) |
Oct 21, 2015 | 15.54 | 15.56 | 15.14 | 15.14 | 151,518 | -0.31(-2.02%) |
Oct 20, 2015 | 15.24 | 15.46 | 15.22 | 15.45 | 118,734 | +0.20(+1.30%) |
Oct 19, 2015 | 14.97 | 15.25 | 14.97 | 15.25 | 255,054 | +0.21(+1.37%) |
Oct 16, 2015 | 15.16 | 15.21 | 14.86 | 15.05 | 218,663 | -0.05(-0.33%) |
Oct 15, 2015 | 14.81 | 15.10 | 14.71 | 15.10 | 213,489 | +0.38(+2.60%) |
Oct 14, 2015 | 15.10 | 15.10 | 14.55 | 14.72 | 271,273 | -0.43(-2.81%) |
Oct 13, 2015 | 15.06 | 15.24 | 15.06 | 15.14 | 201,841 | +0.05(+0.33%) |
Oct 12, 2015 | 14.96 | 15.16 | 14.89 | 15.09 | 119,869 | +0.13(+0.85%) |
Oct 09, 2015 | 15.10 | 15.28 | 14.94 | 14.96 | 188,928 | -0.15(-0.99%) |
Oct 08, 2015 | 14.91 | 15.15 | 14.85 | 15.11 | 188,270 | +0.13(+0.90%) |
Oct 07, 2015 | 14.82 | 15.03 | 14.77 | 14.98 | 241,891 | +0.24(+1.64%) |
Oct 06, 2015 | 14.84 | 14.90 | 14.63 | 14.74 | 176,741 | -0.09(-0.57%) |
Oct 05, 2015 | 14.59 | 14.89 | 14.57 | 14.82 | 155,721 | +0.34(+2.35%) |
Oct 02, 2015 | 14.69 | 14.69 | 14.13 | 14.48 | 299,214 | -0.48(-3.18%) |