Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 15.40 | 15.41 | 15.41 | 15.41 | 479,350 | -0.01(-0.07%) |
Dec 30, 2015 | 15.58 | 15.75 | 15.41 | 15.42 | 431,526 | -0.20(-1.26%) |
Dec 29, 2015 | 15.84 | 15.97 | 15.59 | 15.62 | 476,387 | -0.21(-1.34%) |
Dec 28, 2015 | 16.04 | 16.04 | 15.74 | 15.83 | 366,480 | -0.22(-1.39%) |
Dec 24, 2015 | 16.17 | 16.05 | 16.05 | 16.05 | 375,128 | +0.14(+0.89%) |
Dec 23, 2015 | 15.71 | 16.06 | 15.71 | 15.91 | 461,922 | +0.26(+1.65%) |
Dec 22, 2015 | 15.22 | 15.80 | 15.19 | 15.65 | 500,086 | +0.47(+3.09%) |
Dec 21, 2015 | 15.19 | 15.80 | 15.15 | 15.18 | 844,040 | +0.00(+0.00%) |
Dec 18, 2015 | 15.39 | 15.41 | 15.08 | 15.18 | 709,016 | -0.24(-1.57%) |
Dec 17, 2015 | 15.45 | 15.53 | 15.33 | 15.42 | 738,894 | +0.01(+0.07%) |
Dec 16, 2015 | 15.40 | 15.48 | 15.12 | 15.41 | 552,252 | +0.13(+0.83%) |
Dec 15, 2015 | 15.15 | 15.49 | 15.02 | 15.29 | 895,779 | +0.13(+0.85%) |
Dec 14, 2015 | 15.76 | 15.89 | 15.00 | 15.16 | 1,220,015 | -0.57(-3.65%) |
Dec 11, 2015 | 15.98 | 16.13 | 15.61 | 15.73 | 678,668 | -0.40(-2.49%) |
Dec 10, 2015 | 15.73 | 16.19 | 15.58 | 16.13 | 700,429 | +0.55(+3.55%) |
Dec 09, 2015 | 16.17 | 16.27 | 15.53 | 15.58 | 984,077 | -0.58(-3.61%) |
Dec 08, 2015 | 16.23 | 16.54 | 16.10 | 16.16 | 895,522 | -0.17(-1.05%) |
Dec 07, 2015 | 16.68 | 16.70 | 16.25 | 16.34 | 665,013 | -0.34(-2.03%) |
Dec 04, 2015 | 16.70 | 16.78 | 16.58 | 16.68 | 442,862 | +0.00(+0.00%) |
Dec 03, 2015 | 16.91 | 16.92 | 16.58 | 16.68 | 647,890 | -0.17(-0.99%) |
Dec 02, 2015 | 16.83 | 16.91 | 16.73 | 16.84 | 443,745 | +0.08(+0.50%) |
Dec 01, 2015 | 16.69 | 16.85 | 16.66 | 16.76 | 489,038 | +0.11(+0.66%) |
Nov 30, 2015 | 16.44 | 16.66 | 16.43 | 16.65 | 711,269 | +0.22(+1.37%) |
Nov 27, 2015 | 16.38 | 16.44 | 16.27 | 16.43 | 160,709 | +0.07(+0.41%) |
Nov 25, 2015 | 16.30 | 16.36 | 16.36 | 16.36 | 303,583 | +0.06(+0.35%) |
Nov 24, 2015 | 16.35 | 16.42 | 16.24 | 16.30 | 409,805 | -0.10(-0.64%) |
Nov 23, 2015 | 16.27 | 16.45 | 16.26 | 16.40 | 563,878 | +0.16(+0.96%) |
Nov 20, 2015 | 16.19 | 16.41 | 16.11 | 16.25 | 557,668 | +0.13(+0.81%) |
Nov 19, 2015 | 15.93 | 16.31 | 15.89 | 16.12 | 533,675 | +0.22(+1.38%) |
Nov 18, 2015 | 16.26 | 16.31 | 15.86 | 15.90 | 628,194 | -0.28(-1.71%) |
Nov 17, 2015 | 16.21 | 16.59 | 16.15 | 16.17 | 765,411 | -0.03(-0.19%) |
Nov 16, 2015 | 15.87 | 16.21 | 15.82 | 16.21 | 643,126 | +0.31(+1.93%) |
Nov 13, 2015 | 15.75 | 16.03 | 15.72 | 15.90 | 487,264 | +0.15(+0.92%) |
Nov 12, 2015 | 15.70 | 15.86 | 15.58 | 15.75 | 356,374 | +0.03(+0.17%) |
Nov 11, 2015 | 15.79 | 15.82 | 15.72 | 15.73 | 340,656 | +0.02(+0.10%) |
Nov 10, 2015 | 15.73 | 15.85 | 15.61 | 15.71 | 379,204 | -0.04(-0.23%) |
Nov 09, 2015 | 15.52 | 15.91 | 15.50 | 15.75 | 598,222 | +0.25(+1.64%) |
Nov 06, 2015 | 15.87 | 15.92 | 15.36 | 15.50 | 936,272 | -0.37(-2.35%) |
Nov 05, 2015 | 15.73 | 15.92 | 15.66 | 15.87 | 524,131 | +0.17(+1.06%) |
Nov 04, 2015 | 15.77 | 15.95 | 15.69 | 15.70 | 520,120 | -0.05(-0.30%) |
Nov 03, 2015 | 15.83 | 15.85 | 15.66 | 15.75 | 726,898 | -0.10(-0.62%) |
Nov 02, 2015 | 15.56 | 15.89 | 15.56 | 15.85 | 568,808 | +0.30(+1.90%) |
Oct 30, 2015 | 15.69 | 15.72 | 15.53 | 15.55 | 403,136 | -0.10(-0.63%) |
Oct 29, 2015 | 15.71 | 15.82 | 15.62 | 15.65 | 371,878 | -0.10(-0.66%) |
Oct 28, 2015 | 15.43 | 15.82 | 15.31 | 15.75 | 542,314 | +0.27(+1.74%) |
Oct 27, 2015 | 15.77 | 15.78 | 15.32 | 15.48 | 575,140 | -0.31(-1.94%) |
Oct 26, 2015 | 15.61 | 15.82 | 15.43 | 15.79 | 547,906 | +0.20(+1.30%) |
Oct 23, 2015 | 15.85 | 15.86 | 15.57 | 15.59 | 541,541 | -0.17(-1.05%) |
Oct 22, 2015 | 15.62 | 15.95 | 15.62 | 15.75 | 678,268 | +0.21(+1.37%) |
Oct 21, 2015 | 15.51 | 15.64 | 15.46 | 15.54 | 539,904 | +0.11(+0.71%) |
Oct 20, 2015 | 15.38 | 15.60 | 15.35 | 15.43 | 483,901 | +0.08(+0.54%) |
Oct 19, 2015 | 15.05 | 15.38 | 15.05 | 15.35 | 473,254 | +0.23(+1.54%) |
Oct 16, 2015 | 14.92 | 15.13 | 14.86 | 15.12 | 367,154 | +0.25(+1.70%) |
Oct 15, 2015 | 14.75 | 14.88 | 14.62 | 14.86 | 406,117 | +0.28(+1.91%) |
Oct 14, 2015 | 14.70 | 14.82 | 14.57 | 14.59 | 283,078 | -0.15(-1.05%) |
Oct 13, 2015 | 14.60 | 14.86 | 14.59 | 14.74 | 373,415 | +0.11(+0.78%) |
Oct 12, 2015 | 14.88 | 14.89 | 14.57 | 14.63 | 765,985 | -0.22(-1.49%) |
Oct 09, 2015 | 15.13 | 15.20 | 14.84 | 14.85 | 506,897 | -0.30(-1.97%) |
Oct 08, 2015 | 15.00 | 15.19 | 14.94 | 15.15 | 415,584 | +0.21(+1.38%) |
Oct 07, 2015 | 14.75 | 15.08 | 14.73 | 14.94 | 646,474 | +0.24(+1.65%) |
Oct 06, 2015 | 14.44 | 14.74 | 14.42 | 14.70 | 565,158 | +0.26(+1.79%) |
Oct 05, 2015 | 14.33 | 14.45 | 14.30 | 14.44 | 545,310 | +0.14(+0.97%) |
Oct 02, 2015 | 14.09 | 14.31 | 13.98 | 14.30 | 422,734 | +0.03(+0.18%) |