Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 14.13 | 14.00 | 14.00 | 14.00 | 1,252,948 | -0.28(-1.94%) |
Dec 30, 2015 | 14.30 | 14.37 | 14.27 | 14.28 | 1,633,854 | -0.12(-0.82%) |
Dec 29, 2015 | 14.34 | 14.45 | 14.34 | 14.40 | 1,791,828 | +0.06(+0.38%) |
Dec 28, 2015 | 14.43 | 14.43 | 14.28 | 14.34 | 2,342,610 | +0.02(+0.17%) |
Dec 24, 2015 | 14.24 | 14.32 | 14.32 | 14.32 | 669,151 | +0.05(+0.33%) |
Dec 23, 2015 | 14.16 | 14.28 | 14.11 | 14.27 | 2,267,190 | +0.26(+1.86%) |
Dec 22, 2015 | 13.89 | 14.04 | 13.85 | 14.01 | 2,132,991 | +0.15(+1.08%) |
Dec 21, 2015 | 13.91 | 13.94 | 13.79 | 13.86 | 3,057,297 | +0.06(+0.40%) |
Dec 18, 2015 | 13.89 | 13.93 | 13.74 | 13.80 | 3,603,363 | -0.18(-1.30%) |
Dec 17, 2015 | 14.21 | 14.21 | 13.98 | 13.98 | 3,366,343 | -0.29(-2.05%) |
Dec 16, 2015 | 14.21 | 14.31 | 14.07 | 14.28 | 5,270,360 | +0.13(+0.95%) |
Dec 15, 2015 | 14.19 | 14.26 | 14.11 | 14.14 | 4,980,713 | +0.03(+0.22%) |
Dec 14, 2015 | 14.21 | 14.24 | 14.04 | 14.11 | 7,065,453 | +0.07(+0.51%) |
Dec 11, 2015 | 14.13 | 14.20 | 14.03 | 14.04 | 4,285,691 | -0.21(-1.44%) |
Dec 10, 2015 | 14.35 | 14.37 | 14.22 | 14.25 | 3,300,465 | -0.16(-1.10%) |
Dec 09, 2015 | 14.38 | 14.59 | 14.32 | 14.40 | 3,438,661 | +0.02(+0.11%) |
Dec 08, 2015 | 14.39 | 14.47 | 14.29 | 14.39 | 3,616,555 | -0.21(-1.46%) |
Dec 07, 2015 | 14.68 | 14.68 | 14.55 | 14.60 | 2,420,421 | -0.19(-1.28%) |
Dec 04, 2015 | 14.63 | 14.81 | 14.62 | 14.79 | 2,878,988 | +0.10(+0.70%) |
Dec 03, 2015 | 14.87 | 14.87 | 14.61 | 14.69 | 4,692,235 | +0.07(+0.49%) |
Dec 02, 2015 | 14.58 | 14.68 | 14.57 | 14.62 | 1,966,171 | -0.07(-0.48%) |
Dec 01, 2015 | 14.80 | 14.83 | 14.59 | 14.69 | 3,327,768 | -0.17(-1.17%) |
Nov 30, 2015 | 14.87 | 15.02 | 14.83 | 14.86 | 3,646,273 | +0.11(+0.75%) |
Nov 27, 2015 | 14.76 | 14.81 | 14.70 | 14.75 | 1,228,776 | -0.06(-0.43%) |
Nov 25, 2015 | 14.85 | 14.81 | 14.81 | 14.81 | 1,556,624 | +0.05(+0.32%) |
Nov 24, 2015 | 14.68 | 14.80 | 14.64 | 14.77 | 2,672,609 | +0.18(+1.25%) |
Nov 23, 2015 | 14.69 | 14.74 | 14.55 | 14.59 | 2,371,313 | -0.24(-1.65%) |
Nov 20, 2015 | 14.98 | 14.99 | 14.82 | 14.83 | 1,548,558 | -0.04(-0.26%) |
Nov 19, 2015 | 14.75 | 14.88 | 14.74 | 14.87 | 2,064,806 | +0.06(+0.43%) |
Nov 18, 2015 | 14.74 | 14.82 | 14.68 | 14.81 | 2,051,343 | +0.18(+1.24%) |
Nov 17, 2015 | 14.72 | 14.77 | 14.59 | 14.62 | 2,559,870 | +0.02(+0.11%) |
Nov 16, 2015 | 14.44 | 14.62 | 14.41 | 14.61 | 3,082,203 | +0.17(+1.15%) |
Nov 13, 2015 | 14.48 | 14.55 | 14.41 | 14.44 | 2,037,149 | -0.17(-1.14%) |
Nov 12, 2015 | 14.63 | 14.78 | 14.60 | 14.61 | 1,731,113 | -0.25(-1.70%) |
Nov 11, 2015 | 14.95 | 14.96 | 14.85 | 14.86 | 1,282,248 | +0.02(+0.11%) |
Nov 10, 2015 | 14.79 | 14.88 | 14.73 | 14.85 | 1,785,254 | -0.09(-0.63%) |
Nov 09, 2015 | 15.14 | 15.17 | 14.89 | 14.94 | 3,209,590 | -0.18(-1.20%) |
Nov 06, 2015 | 15.11 | 15.17 | 15.00 | 15.12 | 2,965,394 | +0.05(+0.31%) |
Nov 05, 2015 | 15.15 | 15.16 | 15.02 | 15.07 | 2,173,117 | -0.04(-0.26%) |
Nov 04, 2015 | 15.22 | 15.22 | 15.06 | 15.11 | 2,469,841 | +0.07(+0.47%) |
Nov 03, 2015 | 15.00 | 15.11 | 14.95 | 15.04 | 1,458,003 | -0.04(-0.26%) |
Nov 02, 2015 | 15.09 | 15.12 | 15.01 | 15.08 | 2,020,661 | +0.17(+1.17%) |
Oct 30, 2015 | 14.90 | 14.99 | 14.85 | 14.91 | 2,690,083 | +0.13(+0.85%) |
Oct 29, 2015 | 14.75 | 14.83 | 14.73 | 14.78 | 2,298,967 | -0.03(-0.21%) |
Oct 28, 2015 | 14.74 | 14.96 | 14.67 | 14.81 | 4,513,011 | +0.34(+2.35%) |
Oct 27, 2015 | 14.62 | 14.66 | 14.47 | 14.47 | 4,639,094 | -0.11(-0.76%) |
Oct 26, 2015 | 14.77 | 14.80 | 14.57 | 14.59 | 2,098,241 | -0.10(-0.70%) |
Oct 23, 2015 | 14.73 | 14.74 | 14.58 | 14.69 | 6,086,988 | +0.35(+2.42%) |
Oct 22, 2015 | 14.13 | 14.43 | 14.11 | 14.34 | 5,581,218 | +0.10(+0.72%) |
Oct 21, 2015 | 14.46 | 14.48 | 14.22 | 14.24 | 3,742,449 | -0.09(-0.61%) |
Oct 20, 2015 | 14.17 | 14.39 | 14.16 | 14.32 | 4,367,424 | +0.21(+1.51%) |
Oct 19, 2015 | 14.15 | 14.20 | 14.08 | 14.11 | 4,559,392 | -0.31(-2.14%) |
Oct 16, 2015 | 14.39 | 14.45 | 14.25 | 14.42 | 2,788,738 | -0.32(-2.14%) |
Oct 15, 2015 | 14.55 | 14.74 | 14.53 | 14.73 | 2,167,583 | +0.09(+0.59%) |
Oct 14, 2015 | 14.65 | 14.70 | 14.60 | 14.65 | 1,939,526 | +0.05(+0.32%) |
Oct 13, 2015 | 14.57 | 14.70 | 14.56 | 14.60 | 1,560,860 | -0.20(-1.33%) |
Oct 12, 2015 | 14.81 | 14.86 | 14.76 | 14.80 | 1,243,001 | -0.17(-1.16%) |
Oct 09, 2015 | 15.00 | 15.10 | 14.90 | 14.97 | 2,374,297 | +0.20(+1.34%) |
Oct 08, 2015 | 14.55 | 14.81 | 14.54 | 14.77 | 2,241,053 | +0.21(+1.41%) |
Oct 07, 2015 | 14.63 | 14.70 | 14.46 | 14.57 | 2,393,627 | +0.13(+0.88%) |
Oct 06, 2015 | 14.35 | 14.49 | 14.34 | 14.44 | 2,785,971 | +0.06(+0.44%) |
Oct 05, 2015 | 14.17 | 14.41 | 14.15 | 14.38 | 3,546,915 | +0.27(+1.90%) |
Oct 02, 2015 | 13.88 | 14.12 | 13.82 | 14.11 | 2,388,394 | +0.26(+1.88%) |