Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 14.04 | 14.23 | 14.23 | 14.23 | 3,796,500 | +0.12(+0.85%) |
Dec 30, 2015 | 14.19 | 14.19 | 14.04 | 14.11 | 1,629,656 | -0.23(-1.60%) |
Dec 29, 2015 | 14.29 | 14.38 | 14.25 | 14.34 | 1,328,623 | +0.27(+1.92%) |
Dec 28, 2015 | 14.12 | 14.16 | 14.04 | 14.07 | 855,553 | -0.22(-1.54%) |
Dec 24, 2015 | 14.28 | 14.29 | 14.29 | 14.29 | 106,800 | +0.03(+0.21%) |
Dec 23, 2015 | 14.09 | 14.30 | 14.04 | 14.26 | 657,139 | +0.36(+2.59%) |
Dec 22, 2015 | 13.90 | 14.00 | 13.87 | 13.90 | 499,315 | -0.03(-0.22%) |
Dec 21, 2015 | 13.88 | 14.02 | 13.84 | 13.93 | 347,317 | -0.05(-0.36%) |
Dec 18, 2015 | 14.00 | 14.19 | 13.95 | 13.98 | 978,119 | +0.06(+0.43%) |
Dec 17, 2015 | 14.10 | 14.50 | 13.86 | 13.92 | 411,444 | -0.15(-1.07%) |
Dec 16, 2015 | 14.19 | 14.21 | 14.00 | 14.07 | 1,486,517 | -0.18(-1.26%) |
Dec 15, 2015 | 14.24 | 14.49 | 14.20 | 14.25 | 1,049,391 | +0.09(+0.64%) |
Dec 14, 2015 | 14.10 | 14.33 | 14.06 | 14.16 | 770,314 | -0.15(-1.05%) |
Dec 11, 2015 | 14.52 | 14.53 | 14.28 | 14.31 | 218,921 | -0.22(-1.51%) |
Dec 10, 2015 | 14.57 | 14.70 | 14.53 | 14.53 | 331,682 | -0.09(-0.62%) |
Dec 09, 2015 | 14.72 | 14.94 | 14.49 | 14.62 | 370,079 | -0.02(-0.14%) |
Dec 08, 2015 | 14.64 | 14.87 | 14.57 | 14.64 | 308,766 | -0.13(-0.88%) |
Dec 07, 2015 | 15.07 | 15.10 | 14.70 | 14.77 | 476,927 | -0.58(-3.78%) |
Dec 04, 2015 | 15.30 | 15.43 | 15.26 | 15.35 | 576,334 | -0.08(-0.52%) |
Dec 03, 2015 | 15.27 | 15.59 | 15.20 | 15.43 | 219,389 | +0.22(+1.45%) |
Dec 02, 2015 | 15.45 | 15.54 | 15.17 | 15.21 | 262,465 | -0.37(-2.37%) |
Dec 01, 2015 | 15.57 | 15.68 | 15.50 | 15.58 | 341,781 | +0.07(+0.45%) |
Nov 30, 2015 | 15.71 | 15.77 | 15.50 | 15.51 | 1,153,692 | -0.12(-0.77%) |
Nov 27, 2015 | 15.63 | 15.76 | 15.60 | 15.63 | 80,418 | -0.26(-1.64%) |
Nov 25, 2015 | 15.81 | 15.89 | 15.89 | 15.89 | 205,400 | +0.00(+0.00%) |
Nov 24, 2015 | 15.86 | 16.00 | 15.78 | 15.89 | 313,534 | +0.22(+1.40%) |
Nov 23, 2015 | 15.54 | 15.78 | 15.51 | 15.67 | 173,511 | +0.09(+0.58%) |
Nov 20, 2015 | 15.62 | 15.79 | 15.55 | 15.58 | 132,148 | -0.03(-0.19%) |
Nov 19, 2015 | 15.58 | 15.64 | 15.57 | 15.61 | 146,458 | +0.01(+0.06%) |
Nov 18, 2015 | 15.68 | 15.68 | 15.44 | 15.60 | 187,327 | +0.05(+0.32%) |
Nov 17, 2015 | 15.64 | 15.67 | 15.52 | 15.55 | 189,498 | -0.25(-1.58%) |
Nov 16, 2015 | 15.64 | 15.80 | 15.47 | 15.80 | 239,784 | +0.09(+0.57%) |
Nov 13, 2015 | 15.86 | 15.86 | 15.64 | 15.71 | 172,067 | -0.20(-1.26%) |
Nov 12, 2015 | 15.97 | 16.14 | 15.88 | 15.91 | 374,695 | -0.28(-1.73%) |
Nov 11, 2015 | 16.44 | 16.44 | 16.12 | 16.19 | 101,312 | -0.17(-1.04%) |
Nov 10, 2015 | 16.37 | 16.52 | 16.32 | 16.36 | 251,258 | -0.06(-0.37%) |
Nov 09, 2015 | 16.58 | 16.58 | 16.35 | 16.42 | 593,749 | -0.19(-1.14%) |
Nov 06, 2015 | 16.60 | 16.64 | 16.51 | 16.61 | 96,471 | -0.12(-0.72%) |
Nov 05, 2015 | 16.83 | 16.93 | 16.68 | 16.73 | 317,075 | -0.23(-1.36%) |
Nov 04, 2015 | 17.30 | 17.30 | 16.90 | 16.96 | 157,428 | -0.36(-2.08%) |
Nov 03, 2015 | 17.09 | 17.38 | 17.09 | 17.32 | 217,470 | +0.37(+2.18%) |
Nov 02, 2015 | 16.93 | 17.06 | 16.89 | 16.95 | 255,234 | -0.12(-0.70%) |
Oct 30, 2015 | 16.94 | 17.17 | 16.88 | 17.07 | 736,415 | +0.17(+1.01%) |
Oct 29, 2015 | 16.96 | 17.06 | 16.87 | 16.90 | 97,727 | -0.09(-0.53%) |
Oct 28, 2015 | 16.60 | 17.01 | 16.59 | 16.99 | 84,417 | +0.47(+2.85%) |
Oct 27, 2015 | 16.57 | 16.57 | 16.44 | 16.52 | 154,074 | -0.13(-0.78%) |
Oct 26, 2015 | 16.73 | 16.75 | 16.64 | 16.65 | 147,753 | -0.15(-0.89%) |
Oct 23, 2015 | 16.82 | 16.83 | 16.72 | 16.80 | 120,248 | -0.16(-0.94%) |
Oct 22, 2015 | 16.99 | 17.09 | 16.86 | 16.96 | 120,798 | +0.06(+0.36%) |
Oct 21, 2015 | 16.89 | 16.97 | 16.79 | 16.90 | 472,145 | -0.15(-0.88%) |
Oct 20, 2015 | 17.00 | 17.11 | 16.95 | 17.05 | 92,140 | +0.02(+0.12%) |
Oct 19, 2015 | 17.09 | 17.16 | 17.00 | 17.03 | 79,008 | -0.31(-1.79%) |
Oct 16, 2015 | 17.37 | 17.38 | 17.13 | 17.34 | 89,604 | +0.01(+0.06%) |
Oct 15, 2015 | 17.22 | 17.35 | 17.07 | 17.33 | 147,454 | +0.01(+0.06%) |
Oct 14, 2015 | 17.32 | 17.34 | 17.21 | 17.32 | 76,441 | +0.02(+0.12%) |
Oct 13, 2015 | 17.41 | 17.58 | 17.26 | 17.30 | 87,920 | -0.16(-0.92%) |
Oct 12, 2015 | 17.91 | 17.91 | 17.40 | 17.46 | 210,948 | -0.45(-2.51%) |
Oct 09, 2015 | 17.96 | 18.02 | 17.85 | 17.91 | 91,872 | -0.01(-0.06%) |
Oct 08, 2015 | 17.72 | 17.99 | 17.65 | 17.92 | 218,849 | +0.23(+1.30%) |
Oct 07, 2015 | 17.98 | 18.01 | 17.62 | 17.69 | 178,301 | -0.10(-0.56%) |
Oct 06, 2015 | 17.37 | 17.79 | 17.37 | 17.79 | 581,908 | +0.51(+2.95%) |
Oct 05, 2015 | 17.25 | 17.34 | 17.22 | 17.28 | 174,413 | +0.23(+1.35%) |
Oct 02, 2015 | 16.75 | 17.09 | 16.75 | 17.05 | 156,298 | +0.08(+0.47%) |