Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 15.57 | 15.61 | 15.61 | 15.61 | 8,914 | -0.11(-0.71%) |
Dec 30, 2015 | 15.77 | 15.79 | 15.71 | 15.73 | 213,354 | -0.16(-1.01%) |
Dec 29, 2015 | 15.83 | 15.93 | 15.83 | 15.89 | 334,611 | +0.09(+0.56%) |
Dec 28, 2015 | 15.72 | 15.80 | 15.69 | 15.80 | 182,615 | -0.03(-0.20%) |
Dec 24, 2015 | 15.75 | 15.83 | 15.83 | 15.83 | 42,430 | +0.05(+0.30%) |
Dec 23, 2015 | 15.71 | 15.78 | 15.65 | 15.78 | 60,122 | +0.39(+2.50%) |
Dec 22, 2015 | 15.33 | 15.39 | 15.33 | 15.39 | 20,852 | +0.05(+0.31%) |
Dec 21, 2015 | 15.44 | 15.48 | 15.26 | 15.35 | 60,086 | +0.01(+0.04%) |
Dec 18, 2015 | 15.34 | 15.36 | 15.31 | 15.34 | 91,836 | -0.12(-0.76%) |
Dec 17, 2015 | 15.50 | 15.51 | 15.39 | 15.46 | 592,835 | -0.06(-0.40%) |
Dec 16, 2015 | 15.37 | 15.52 | 15.33 | 15.52 | 657,681 | +0.31(+2.01%) |
Dec 15, 2015 | 15.27 | 15.28 | 15.19 | 15.21 | 139,458 | +0.15(+1.01%) |
Dec 14, 2015 | 15.11 | 15.11 | 14.99 | 15.06 | 15,788 | -0.02(-0.16%) |
Dec 11, 2015 | 15.17 | 15.17 | 15.08 | 15.08 | 11,043 | -0.36(-2.36%) |
Dec 10, 2015 | 15.50 | 15.54 | 15.44 | 15.45 | 148,919 | -0.04(-0.24%) |
Dec 09, 2015 | 15.51 | 15.68 | 15.41 | 15.49 | 425,662 | -0.02(-0.11%) |
Dec 08, 2015 | 15.61 | 15.61 | 15.46 | 15.50 | 151,116 | -0.27(-1.68%) |
Dec 07, 2015 | 15.82 | 15.82 | 15.72 | 15.77 | 39,415 | -0.24(-1.52%) |
Dec 04, 2015 | 15.93 | 16.01 | 15.93 | 16.01 | 1,328 | +0.10(+0.65%) |
Dec 03, 2015 | 16.08 | 16.08 | 15.91 | 15.91 | 312,274 | -0.08(-0.47%) |
Dec 02, 2015 | 16.14 | 16.14 | 15.99 | 15.99 | 3,112 | -0.23(-1.44%) |
Dec 01, 2015 | 16.20 | 16.22 | 16.16 | 16.22 | 98,928 | +0.21(+1.29%) |
Nov 30, 2015 | 16.07 | 16.07 | 16.01 | 16.01 | 41,900 | -0.08(-0.47%) |
Nov 27, 2015 | 16.09 | 16.09 | 16.09 | 16.09 | 886 | -0.03(-0.17%) |
Nov 24, 2015 | 16.03 | 16.12 | 16.12 | 16.12 | 1,598 | +0.02(+0.13%) |
Nov 23, 2015 | 16.17 | 16.17 | 16.10 | 16.10 | 56,526 | -0.14(-0.89%) |
Nov 20, 2015 | 16.24 | 16.24 | 16.24 | 16.24 | 145 | -0.03(-0.17%) |
Nov 19, 2015 | 16.27 | 16.27 | 16.27 | 16.27 | 145 | +0.20(+1.24%) |
Nov 18, 2015 | 16.06 | 16.12 | 16.06 | 16.07 | 53,492 | +0.12(+0.73%) |
Nov 17, 2015 | 15.99 | 16.05 | 15.95 | 15.95 | 35,673 | +0.04(+0.26%) |
Nov 16, 2015 | 15.76 | 15.91 | 15.76 | 15.91 | 3,436 | +0.26(+1.67%) |
Nov 13, 2015 | 15.74 | 15.74 | 15.64 | 15.65 | 5,690 | -0.27(-1.69%) |
Nov 12, 2015 | 15.92 | 15.92 | 15.92 | 15.92 | 145 | -0.21(-1.28%) |
Nov 11, 2015 | 16.10 | 16.12 | 16.10 | 16.12 | 1,598 | +0.07(+0.43%) |
Nov 09, 2015 | 16.10 | 16.06 | 16.06 | 16.06 | 290 | -0.14(-0.89%) |
Nov 06, 2015 | 16.08 | 16.20 | 16.08 | 16.20 | 3,491 | -0.17(-1.01%) |
Nov 05, 2015 | 16.36 | 16.36 | 16.36 | 16.36 | 249 | +0.03(+0.21%) |
Nov 04, 2015 | 16.39 | 16.46 | 16.33 | 16.33 | 29,088 | -0.14(-0.84%) |
Nov 03, 2015 | 16.38 | 16.47 | 16.34 | 16.47 | 88,276 | +0.08(+0.46%) |
Nov 02, 2015 | 16.47 | 16.47 | 16.39 | 16.39 | 2,479 | +0.13(+0.80%) |
Oct 30, 2015 | 16.29 | 16.29 | 16.26 | 16.26 | 1,235 | +0.06(+0.38%) |
Oct 29, 2015 | 16.19 | 16.20 | 16.19 | 16.20 | 10,244 | -0.09(-0.55%) |
Oct 28, 2015 | 16.26 | 16.36 | 16.19 | 16.29 | 10,578 | +0.12(+0.72%) |
Oct 27, 2015 | 16.18 | 16.18 | 16.17 | 16.17 | 662 | -0.24(-1.47%) |
Oct 26, 2015 | 16.39 | 16.43 | 16.39 | 16.41 | 13,223 | -0.01(-0.08%) |
Oct 23, 2015 | 16.43 | 16.44 | 16.43 | 16.43 | 1,881 | +0.03(+0.17%) |
Oct 22, 2015 | 16.25 | 16.41 | 16.25 | 16.40 | 4,068 | +0.17(+1.02%) |
Oct 21, 2015 | 16.22 | 16.23 | 16.17 | 16.23 | 5,812 | +0.06(+0.34%) |
Oct 20, 2015 | 16.17 | 16.18 | 16.17 | 16.18 | 290 | -0.17(-1.05%) |
Oct 16, 2015 | 16.35 | 16.35 | 16.35 | 16.35 | 871 | +0.04(+0.25%) |
Oct 15, 2015 | 16.27 | 16.32 | 16.27 | 16.31 | 118,254 | +0.26(+1.63%) |
Oct 14, 2015 | 16.04 | 16.05 | 16.04 | 16.05 | 3,196 | -0.02(-0.13%) |
Oct 13, 2015 | 16.06 | 16.08 | 16.06 | 16.07 | 8,718 | -0.20(-1.23%) |
Oct 09, 2015 | 16.27 | 16.27 | 16.27 | 16.27 | 237,003 | +0.03(+0.18%) |
Oct 08, 2015 | 15.97 | 16.24 | 15.97 | 16.24 | 508 | +0.34(+2.11%) |
Oct 07, 2015 | 16.03 | 16.03 | 15.90 | 15.90 | 290 | +0.10(+0.65%) |
Oct 06, 2015 | 15.80 | 15.80 | 15.80 | 15.80 | 145 | +0.19(+1.19%) |
Oct 05, 2015 | 15.61 | 15.61 | 15.61 | 15.61 | 145 | +0.35(+2.30%) |
Oct 02, 2015 | 15.04 | 15.26 | 15.04 | 15.26 | 290 | +0.19(+1.28%) |