Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 14.69 | 14.64 | 14.64 | 14.64 | 316,776 | -0.06(-0.38%) |
Dec 30, 2015 | 14.83 | 14.83 | 14.59 | 14.69 | 157,189 | -0.19(-1.26%) |
Dec 29, 2015 | 14.59 | 14.91 | 14.49 | 14.88 | 173,081 | +0.35(+2.38%) |
Dec 28, 2015 | 14.48 | 14.56 | 14.25 | 14.54 | 117,394 | -0.02(-0.13%) |
Dec 24, 2015 | 14.52 | 14.55 | 14.55 | 14.55 | 116,853 | +0.12(+0.84%) |
Dec 23, 2015 | 14.50 | 14.53 | 14.39 | 14.43 | 100,048 | +0.03(+0.20%) |
Dec 22, 2015 | 14.49 | 14.51 | 14.11 | 14.40 | 199,662 | +0.02(+0.13%) |
Dec 21, 2015 | 14.55 | 14.72 | 14.24 | 14.39 | 159,693 | -0.07(-0.52%) |
Dec 18, 2015 | 14.73 | 14.75 | 14.33 | 14.46 | 433,647 | -0.30(-2.03%) |
Dec 17, 2015 | 14.50 | 14.78 | 14.42 | 14.76 | 360,552 | +0.28(+1.94%) |
Dec 16, 2015 | 14.44 | 14.50 | 14.13 | 14.48 | 210,711 | +0.15(+1.04%) |
Dec 15, 2015 | 14.19 | 14.44 | 14.08 | 14.33 | 339,260 | +0.31(+2.20%) |
Dec 14, 2015 | 13.97 | 14.11 | 13.91 | 14.02 | 269,355 | +0.03(+0.20%) |
Dec 11, 2015 | 14.07 | 14.17 | 13.89 | 13.99 | 298,373 | -0.32(-2.22%) |
Dec 10, 2015 | 14.09 | 14.40 | 14.04 | 14.31 | 318,018 | +0.20(+1.39%) |
Dec 09, 2015 | 14.49 | 14.60 | 13.98 | 14.11 | 457,388 | -0.41(-2.83%) |
Dec 08, 2015 | 14.50 | 14.75 | 14.48 | 14.53 | 127,218 | -0.09(-0.64%) |
Dec 07, 2015 | 14.88 | 14.88 | 14.49 | 14.62 | 354,980 | -0.22(-1.51%) |
Dec 04, 2015 | 14.54 | 14.96 | 14.45 | 14.84 | 159,944 | +0.35(+2.38%) |
Dec 03, 2015 | 14.85 | 14.92 | 14.49 | 14.50 | 345,132 | -0.32(-2.14%) |
Dec 02, 2015 | 15.06 | 15.13 | 14.74 | 14.82 | 239,679 | -0.20(-1.31%) |
Dec 01, 2015 | 14.97 | 15.12 | 14.86 | 15.01 | 196,238 | +0.12(+0.82%) |
Nov 30, 2015 | 14.96 | 15.24 | 14.85 | 14.89 | 317,005 | -0.14(-0.93%) |
Nov 27, 2015 | 15.03 | 15.10 | 14.94 | 15.03 | 53,974 | +0.03(+0.19%) |
Nov 25, 2015 | 15.10 | 15.00 | 15.00 | 15.00 | 121,823 | -0.08(-0.56%) |
Nov 24, 2015 | 14.99 | 15.15 | 14.90 | 15.09 | 282,303 | +0.08(+0.56%) |
Nov 23, 2015 | 14.91 | 15.17 | 14.91 | 15.00 | 242,996 | +0.07(+0.50%) |
Nov 20, 2015 | 14.84 | 15.15 | 14.72 | 14.93 | 332,418 | +0.08(+0.57%) |
Nov 19, 2015 | 14.67 | 14.85 | 14.62 | 14.84 | 268,321 | +0.21(+1.40%) |
Nov 18, 2015 | 14.48 | 14.67 | 14.32 | 14.64 | 235,092 | +0.16(+1.10%) |
Nov 17, 2015 | 14.29 | 14.62 | 14.20 | 14.48 | 272,982 | +0.20(+1.37%) |
Nov 16, 2015 | 13.91 | 14.31 | 13.86 | 14.28 | 295,081 | +0.33(+2.34%) |
Nov 13, 2015 | 14.04 | 14.17 | 13.83 | 13.96 | 250,245 | -0.16(-1.13%) |
Nov 12, 2015 | 14.37 | 14.37 | 14.08 | 14.11 | 190,894 | -0.30(-2.07%) |
Nov 11, 2015 | 14.25 | 14.45 | 14.19 | 14.41 | 391,617 | +0.22(+1.58%) |
Nov 10, 2015 | 14.26 | 14.34 | 14.15 | 14.19 | 1,173,458 | -0.07(-0.46%) |
Nov 09, 2015 | 14.48 | 14.51 | 14.19 | 14.25 | 558,575 | -0.18(-1.23%) |
Nov 06, 2015 | 14.29 | 14.67 | 14.29 | 14.43 | 798,176 | +0.08(+0.59%) |
Nov 05, 2015 | 14.04 | 14.45 | 13.97 | 14.35 | 834,239 | +0.34(+2.40%) |
Nov 04, 2015 | 13.88 | 14.11 | 13.82 | 14.01 | 459,562 | +0.21(+1.49%) |
Nov 03, 2015 | 13.82 | 13.94 | 13.76 | 13.81 | 183,546 | -0.07(-0.47%) |
Nov 02, 2015 | 13.64 | 13.98 | 13.62 | 13.87 | 245,044 | +0.25(+1.85%) |
Oct 30, 2015 | 14.04 | 14.13 | 13.55 | 13.62 | 249,570 | -0.37(-2.67%) |
Oct 29, 2015 | 14.04 | 14.13 | 13.94 | 13.99 | 343,208 | -0.07(-0.47%) |
Oct 28, 2015 | 13.60 | 14.14 | 13.54 | 14.06 | 229,746 | +0.51(+3.79%) |
Oct 27, 2015 | 13.62 | 13.78 | 13.47 | 13.54 | 157,788 | -0.16(-1.16%) |
Oct 26, 2015 | 13.83 | 13.86 | 13.66 | 13.70 | 220,022 | -0.07(-0.51%) |
Oct 23, 2015 | 13.78 | 13.89 | 13.72 | 13.77 | 265,015 | -0.00(-0.03%) |
Oct 22, 2015 | 13.66 | 13.90 | 13.66 | 13.78 | 173,200 | +0.23(+1.72%) |
Oct 21, 2015 | 13.78 | 13.83 | 13.54 | 13.54 | 216,429 | -0.21(-1.49%) |
Oct 20, 2015 | 13.69 | 13.84 | 13.64 | 13.75 | 302,310 | +0.12(+0.89%) |
Oct 19, 2015 | 13.65 | 13.82 | 13.62 | 13.63 | 215,688 | -0.09(-0.68%) |
Oct 16, 2015 | 13.80 | 13.84 | 13.67 | 13.72 | 300,414 | -0.03(-0.20%) |
Oct 15, 2015 | 13.49 | 13.80 | 13.41 | 13.75 | 755,647 | +0.34(+2.51%) |
Oct 14, 2015 | 13.82 | 13.83 | 13.38 | 13.41 | 414,729 | -0.39(-2.84%) |
Oct 13, 2015 | 13.83 | 14.01 | 13.79 | 13.81 | 204,314 | -0.06(-0.40%) |
Oct 12, 2015 | 13.97 | 14.06 | 13.85 | 13.86 | 826,314 | -0.07(-0.47%) |
Oct 09, 2015 | 14.00 | 14.01 | 13.86 | 13.93 | 209,867 | +0.01(+0.07%) |
Oct 08, 2015 | 13.97 | 14.05 | 13.84 | 13.92 | 278,275 | -0.07(-0.47%) |
Oct 07, 2015 | 14.14 | 14.15 | 13.94 | 13.98 | 420,031 | +0.00(+0.00%) |
Oct 06, 2015 | 14.07 | 14.11 | 13.92 | 13.98 | 343,244 | -0.03(-0.20%) |
Oct 05, 2015 | 13.91 | 14.09 | 13.83 | 14.01 | 252,598 | +0.29(+2.11%) |
Oct 02, 2015 | 13.73 | 13.75 | 13.31 | 13.72 | 164,098 | -0.08(-0.61%) |