Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 16.16 | 16.20 | 16.20 | 16.20 | 456,800 | +0.00(+0.00%) |
Dec 30, 2015 | 16.43 | 16.66 | 16.15 | 16.20 | 508,463 | -0.25(-1.52%) |
Dec 29, 2015 | 16.00 | 16.52 | 15.89 | 16.45 | 614,876 | +0.52(+3.26%) |
Dec 28, 2015 | 16.39 | 16.39 | 15.83 | 15.93 | 408,443 | -0.43(-2.63%) |
Dec 24, 2015 | 16.05 | 16.36 | 16.36 | 16.36 | 551,400 | +0.35(+2.19%) |
Dec 23, 2015 | 15.42 | 16.33 | 15.42 | 16.01 | 877,968 | +0.64(+4.16%) |
Dec 22, 2015 | 14.81 | 15.54 | 14.73 | 15.37 | 830,446 | +0.62(+4.20%) |
Dec 21, 2015 | 14.68 | 14.77 | 14.44 | 14.75 | 518,094 | +0.14(+0.96%) |
Dec 18, 2015 | 15.15 | 15.63 | 14.55 | 14.61 | 1,440,973 | -0.61(-4.01%) |
Dec 17, 2015 | 15.51 | 15.94 | 15.15 | 15.22 | 664,607 | -0.24(-1.55%) |
Dec 16, 2015 | 14.91 | 15.51 | 14.81 | 15.46 | 1,144,857 | +0.69(+4.67%) |
Dec 15, 2015 | 14.40 | 14.96 | 14.40 | 14.77 | 563,001 | +0.43(+3.00%) |
Dec 14, 2015 | 14.43 | 14.48 | 14.12 | 14.34 | 548,922 | -0.05(-0.35%) |
Dec 11, 2015 | 14.76 | 14.89 | 14.36 | 14.39 | 500,056 | -0.63(-4.19%) |
Dec 10, 2015 | 14.80 | 15.16 | 14.69 | 15.02 | 473,252 | +0.20(+1.35%) |
Dec 09, 2015 | 15.05 | 15.35 | 14.81 | 14.82 | 421,665 | -0.23(-1.53%) |
Dec 08, 2015 | 14.88 | 15.28 | 14.81 | 15.05 | 430,441 | -0.10(-0.66%) |
Dec 07, 2015 | 15.31 | 15.36 | 15.07 | 15.15 | 459,858 | -0.30(-1.94%) |
Dec 04, 2015 | 15.78 | 15.81 | 15.39 | 15.45 | 753,483 | -0.38(-2.40%) |
Dec 03, 2015 | 16.24 | 16.24 | 15.82 | 15.83 | 586,568 | -0.32(-1.98%) |
Dec 02, 2015 | 16.71 | 16.86 | 16.04 | 16.15 | 548,367 | -0.59(-3.52%) |
Dec 01, 2015 | 17.01 | 17.20 | 16.56 | 16.74 | 515,327 | -0.23(-1.36%) |
Nov 30, 2015 | 16.99 | 17.15 | 16.81 | 16.97 | 772,825 | +0.06(+0.35%) |
Nov 27, 2015 | 16.57 | 17.20 | 16.57 | 16.91 | 402,875 | +0.31(+1.87%) |
Nov 25, 2015 | 16.71 | 16.60 | 16.60 | 16.60 | 627,200 | -0.12(-0.72%) |
Nov 24, 2015 | 16.65 | 16.90 | 16.29 | 16.72 | 620,074 | +0.05(+0.30%) |
Nov 23, 2015 | 16.49 | 16.83 | 16.42 | 16.67 | 463,279 | +0.15(+0.91%) |
Nov 20, 2015 | 16.55 | 16.86 | 16.45 | 16.52 | 512,423 | +0.09(+0.55%) |
Nov 19, 2015 | 16.08 | 16.49 | 16.08 | 16.43 | 597,765 | +0.30(+1.86%) |
Nov 18, 2015 | 15.82 | 16.35 | 15.82 | 16.13 | 633,395 | +0.27(+1.70%) |
Nov 17, 2015 | 16.08 | 16.23 | 15.71 | 15.86 | 716,930 | -0.16(-1.00%) |
Nov 16, 2015 | 15.54 | 16.02 | 15.36 | 16.02 | 759,370 | +0.49(+3.16%) |
Nov 13, 2015 | 15.80 | 16.06 | 15.49 | 15.53 | 927,787 | -0.38(-2.39%) |
Nov 12, 2015 | 16.23 | 16.75 | 15.89 | 15.91 | 636,613 | -0.56(-3.40%) |
Nov 11, 2015 | 16.99 | 17.17 | 16.45 | 16.47 | 604,453 | -0.41(-2.43%) |
Nov 10, 2015 | 16.90 | 17.02 | 16.49 | 16.88 | 753,243 | -0.02(-0.12%) |
Nov 09, 2015 | 17.45 | 17.68 | 16.63 | 16.90 | 1,008,718 | -0.65(-3.70%) |
Nov 06, 2015 | 16.64 | 18.68 | 16.42 | 17.55 | 2,430,065 | +0.66(+3.91%) |
Nov 05, 2015 | 14.82 | 17.61 | 14.82 | 16.89 | 2,098,690 | +2.32(+15.92%) |
Nov 04, 2015 | 14.94 | 14.96 | 14.42 | 14.57 | 1,016,990 | -0.38(-2.54%) |
Nov 03, 2015 | 15.38 | 15.55 | 14.91 | 14.95 | 643,716 | -0.44(-2.86%) |
Nov 02, 2015 | 14.67 | 15.48 | 14.67 | 15.39 | 781,166 | +0.69(+4.69%) |
Oct 30, 2015 | 14.81 | 14.84 | 14.44 | 14.70 | 932,927 | -0.09(-0.61%) |
Oct 29, 2015 | 14.21 | 15.04 | 14.20 | 14.79 | 1,346,223 | +0.57(+4.01%) |
Oct 28, 2015 | 13.98 | 14.80 | 13.96 | 14.22 | 1,306,366 | +0.25(+1.79%) |
Oct 27, 2015 | 14.33 | 14.33 | 13.25 | 13.97 | 918,065 | -0.47(-3.25%) |
Oct 26, 2015 | 14.34 | 14.57 | 14.08 | 14.44 | 510,850 | +0.03(+0.21%) |
Oct 23, 2015 | 14.34 | 14.54 | 14.16 | 14.41 | 437,269 | +0.21(+1.48%) |
Oct 22, 2015 | 14.44 | 14.60 | 14.05 | 14.20 | 405,630 | -0.19(-1.32%) |
Oct 21, 2015 | 15.02 | 15.10 | 14.36 | 14.39 | 276,379 | -0.59(-3.94%) |
Oct 20, 2015 | 14.98 | 15.24 | 14.92 | 14.98 | 244,611 | +0.00(+0.00%) |
Oct 19, 2015 | 15.10 | 15.28 | 14.94 | 14.98 | 371,585 | -0.20(-1.32%) |
Oct 16, 2015 | 15.44 | 15.62 | 15.11 | 15.18 | 320,102 | -0.24(-1.56%) |
Oct 15, 2015 | 14.94 | 15.47 | 14.87 | 15.42 | 371,990 | +0.53(+3.56%) |
Oct 14, 2015 | 15.25 | 15.25 | 14.72 | 14.89 | 339,562 | -0.35(-2.30%) |
Oct 13, 2015 | 15.52 | 15.75 | 15.21 | 15.24 | 546,954 | -0.30(-1.93%) |
Oct 12, 2015 | 15.76 | 15.76 | 15.38 | 15.54 | 553,736 | -0.20(-1.27%) |
Oct 09, 2015 | 15.67 | 16.05 | 15.59 | 15.74 | 716,025 | +0.13(+0.83%) |
Oct 08, 2015 | 15.47 | 15.85 | 15.45 | 15.61 | 1,182,974 | +0.16(+1.04%) |
Oct 07, 2015 | 14.61 | 15.73 | 14.57 | 15.45 | 1,069,427 | +0.94(+6.48%) |
Oct 06, 2015 | 14.47 | 14.69 | 14.39 | 14.51 | 513,623 | +0.08(+0.55%) |
Oct 05, 2015 | 13.95 | 14.57 | 13.95 | 14.43 | 1,127,927 | +0.52(+3.74%) |
Oct 02, 2015 | 13.78 | 13.95 | 13.61 | 13.91 | 576,549 | +0.02(+0.14%) |