Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 16.29 | 15.91 | 15.91 | 15.91 | 47,703 | -0.36(-2.19%) |
Dec 30, 2015 | 16.33 | 16.50 | 16.20 | 16.27 | 29,153 | -0.15(-0.93%) |
Dec 29, 2015 | 16.14 | 16.43 | 16.14 | 16.42 | 35,240 | +0.34(+2.11%) |
Dec 28, 2015 | 15.89 | 16.12 | 15.86 | 16.08 | 32,572 | +0.09(+0.58%) |
Dec 24, 2015 | 15.82 | 15.99 | 15.99 | 15.99 | 11,473 | +0.03(+0.21%) |
Dec 23, 2015 | 15.94 | 15.95 | 15.76 | 15.95 | 12,969 | +0.10(+0.64%) |
Dec 22, 2015 | 15.81 | 15.89 | 15.54 | 15.85 | 24,696 | +0.09(+0.59%) |
Dec 21, 2015 | 15.50 | 15.78 | 15.50 | 15.76 | 31,981 | +0.25(+1.64%) |
Dec 18, 2015 | 15.52 | 15.65 | 15.42 | 15.51 | 174,794 | -0.12(-0.76%) |
Dec 17, 2015 | 16.29 | 16.31 | 15.57 | 15.62 | 30,460 | -0.61(-3.75%) |
Dec 16, 2015 | 16.05 | 16.36 | 15.86 | 16.23 | 29,858 | +0.23(+1.43%) |
Dec 15, 2015 | 15.72 | 16.10 | 15.59 | 16.00 | 31,964 | +0.30(+1.94%) |
Dec 14, 2015 | 15.50 | 15.75 | 15.48 | 15.70 | 34,575 | +0.18(+1.14%) |
Dec 11, 2015 | 15.28 | 15.62 | 15.28 | 15.52 | 47,442 | -0.08(-0.54%) |
Dec 10, 2015 | 15.74 | 15.87 | 15.56 | 15.61 | 28,952 | -0.16(-1.02%) |
Dec 09, 2015 | 16.03 | 16.10 | 15.08 | 15.77 | 19,216 | -0.26(-1.64%) |
Dec 08, 2015 | 16.45 | 16.45 | 15.91 | 16.03 | 21,983 | -0.46(-2.82%) |
Dec 07, 2015 | 16.82 | 16.82 | 16.42 | 16.49 | 38,718 | -0.27(-1.61%) |
Dec 04, 2015 | 16.33 | 16.77 | 16.16 | 16.76 | 42,713 | +0.42(+2.59%) |
Dec 03, 2015 | 16.55 | 16.55 | 16.27 | 16.34 | 106,319 | -0.18(-1.07%) |
Dec 02, 2015 | 16.77 | 16.84 | 16.49 | 16.52 | 12,231 | -0.26(-1.56%) |
Dec 01, 2015 | 16.49 | 16.80 | 16.45 | 16.78 | 17,129 | +0.30(+1.85%) |
Nov 30, 2015 | 16.70 | 16.72 | 16.41 | 16.48 | 137,348 | -0.15(-0.91%) |
Nov 27, 2015 | 16.33 | 16.69 | 16.11 | 16.63 | 10,381 | +0.26(+1.60%) |
Nov 25, 2015 | 16.28 | 16.37 | 16.37 | 16.37 | 18,688 | -0.03(-0.21%) |
Nov 24, 2015 | 16.00 | 16.43 | 15.86 | 16.40 | 20,580 | +0.09(+0.57%) |
Nov 23, 2015 | 16.29 | 16.41 | 16.21 | 16.31 | 29,741 | -0.06(-0.36%) |
Nov 20, 2015 | 16.36 | 16.54 | 15.94 | 16.37 | 27,787 | +0.12(+0.73%) |
Nov 19, 2015 | 16.14 | 16.26 | 16.10 | 16.25 | 9,915 | +0.04(+0.26%) |
Nov 18, 2015 | 16.11 | 16.27 | 15.98 | 16.21 | 19,075 | +0.21(+1.32%) |
Nov 17, 2015 | 15.89 | 16.22 | 15.81 | 16.00 | 13,435 | +0.01(+0.05%) |
Nov 16, 2015 | 15.94 | 16.01 | 15.72 | 15.99 | 40,699 | +0.02(+0.11%) |
Nov 13, 2015 | 15.96 | 16.18 | 15.81 | 15.97 | 21,164 | -0.15(-0.94%) |
Nov 12, 2015 | 16.23 | 16.25 | 16.00 | 16.12 | 21,845 | -0.14(-0.83%) |
Nov 11, 2015 | 16.62 | 16.65 | 16.26 | 16.26 | 21,194 | -0.31(-1.89%) |
Nov 10, 2015 | 16.16 | 16.68 | 16.15 | 16.57 | 35,000 | +0.32(+1.98%) |
Nov 09, 2015 | 16.67 | 16.67 | 16.22 | 16.25 | 25,680 | -0.45(-2.68%) |
Nov 06, 2015 | 15.95 | 16.74 | 15.91 | 16.70 | 102,320 | +0.75(+4.72%) |
Nov 05, 2015 | 15.56 | 16.02 | 15.56 | 15.94 | 27,613 | +0.43(+2.78%) |
Nov 04, 2015 | 15.80 | 16.00 | 15.46 | 15.51 | 49,465 | -0.27(-1.71%) |
Nov 03, 2015 | 15.91 | 15.91 | 15.75 | 15.78 | 35,658 | -0.17(-1.06%) |
Nov 02, 2015 | 15.66 | 15.97 | 15.66 | 15.95 | 27,163 | +0.29(+1.84%) |
Oct 30, 2015 | 15.83 | 15.83 | 15.64 | 15.67 | 36,729 | -0.26(-1.65%) |
Oct 29, 2015 | 16.09 | 16.26 | 15.33 | 15.93 | 51,851 | -0.25(-1.52%) |
Oct 28, 2015 | 15.62 | 16.28 | 15.57 | 16.17 | 86,280 | +0.66(+4.25%) |
Oct 27, 2015 | 16.00 | 16.17 | 15.40 | 15.51 | 26,325 | -0.50(-3.12%) |
Oct 26, 2015 | 16.06 | 16.06 | 15.80 | 16.01 | 31,626 | -0.03(-0.16%) |
Oct 23, 2015 | 15.59 | 16.04 | 15.45 | 16.04 | 42,494 | +0.44(+2.82%) |
Oct 22, 2015 | 15.25 | 15.67 | 15.25 | 15.60 | 28,773 | +0.45(+2.96%) |
Oct 21, 2015 | 15.47 | 15.62 | 15.12 | 15.15 | 21,708 | -0.34(-2.18%) |
Oct 20, 2015 | 15.41 | 15.55 | 15.41 | 15.49 | 20,137 | +0.08(+0.49%) |
Oct 19, 2015 | 15.31 | 15.70 | 15.31 | 15.41 | 37,521 | -0.03(-0.16%) |
Oct 16, 2015 | 15.22 | 15.47 | 15.18 | 15.44 | 46,651 | +0.29(+1.90%) |
Oct 15, 2015 | 14.83 | 15.16 | 14.77 | 15.15 | 32,660 | +0.27(+1.82%) |
Oct 14, 2015 | 14.87 | 14.98 | 14.81 | 14.88 | 44,870 | -0.04(-0.28%) |
Oct 13, 2015 | 14.71 | 14.99 | 14.70 | 14.92 | 215,121 | +0.21(+1.44%) |
Oct 12, 2015 | 14.54 | 14.81 | 14.35 | 14.71 | 25,501 | +0.14(+0.99%) |
Oct 09, 2015 | 14.61 | 14.61 | 13.95 | 14.57 | 15,504 | +0.00(+0.00%) |
Oct 08, 2015 | 14.42 | 14.58 | 14.38 | 14.57 | 37,432 | +0.09(+0.64%) |
Oct 07, 2015 | 14.49 | 14.49 | 14.37 | 14.47 | 21,822 | +0.17(+1.18%) |
Oct 06, 2015 | 14.34 | 14.45 | 14.26 | 14.30 | 51,524 | -0.09(-0.65%) |
Oct 05, 2015 | 14.20 | 14.54 | 14.20 | 14.40 | 49,358 | +0.25(+1.73%) |
Oct 02, 2015 | 14.16 | 14.21 | 13.54 | 14.15 | 63,094 | -0.11(-0.77%) |