Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 14.85 | 14.84 | 14.84 | 14.84 | 2,272,060 | -0.07(-0.45%) |
Dec 30, 2015 | 14.90 | 15.08 | 14.81 | 14.90 | 1,578,952 | -0.12(-0.77%) |
Dec 29, 2015 | 14.90 | 15.22 | 14.78 | 15.02 | 2,018,279 | +0.21(+1.39%) |
Dec 28, 2015 | 14.85 | 14.89 | 14.53 | 14.82 | 2,196,670 | -0.15(-0.99%) |
Dec 24, 2015 | 14.92 | 14.96 | 14.96 | 14.96 | 924,031 | +0.03(+0.22%) |
Dec 23, 2015 | 14.92 | 15.42 | 14.75 | 14.93 | 4,318,178 | +0.19(+1.29%) |
Dec 22, 2015 | 14.21 | 14.77 | 14.19 | 14.74 | 4,570,679 | +0.50(+3.53%) |
Dec 21, 2015 | 14.12 | 14.31 | 13.97 | 14.24 | 3,214,087 | +0.30(+2.13%) |
Dec 18, 2015 | 13.98 | 14.25 | 13.94 | 13.94 | 6,802,574 | -0.07(-0.53%) |
Dec 17, 2015 | 13.83 | 14.28 | 13.49 | 14.02 | 6,167,861 | +0.16(+1.19%) |
Dec 16, 2015 | 14.09 | 14.09 | 13.44 | 13.85 | 5,030,602 | -0.11(-0.77%) |
Dec 15, 2015 | 14.35 | 14.40 | 13.80 | 13.96 | 4,721,142 | -0.28(-1.97%) |
Dec 14, 2015 | 14.34 | 14.59 | 14.17 | 14.24 | 3,782,113 | +0.06(+0.41%) |
Dec 11, 2015 | 14.18 | 14.42 | 14.06 | 14.18 | 3,620,798 | -0.30(-2.05%) |
Dec 10, 2015 | 13.67 | 14.56 | 13.65 | 14.48 | 4,232,641 | +0.81(+5.91%) |
Dec 09, 2015 | 13.72 | 14.07 | 13.63 | 13.67 | 4,947,750 | +0.02(+0.18%) |
Dec 08, 2015 | 13.50 | 13.73 | 13.37 | 13.65 | 3,921,105 | -0.11(-0.78%) |
Dec 07, 2015 | 13.95 | 13.98 | 13.50 | 13.75 | 3,645,467 | -0.33(-2.34%) |
Dec 04, 2015 | 14.01 | 14.21 | 13.81 | 14.08 | 3,388,961 | +0.13(+0.94%) |
Dec 03, 2015 | 14.30 | 14.31 | 13.81 | 13.95 | 3,012,250 | -0.25(-1.74%) |
Dec 02, 2015 | 14.32 | 14.42 | 14.15 | 14.20 | 2,377,980 | -0.24(-1.65%) |
Dec 01, 2015 | 14.35 | 14.47 | 14.24 | 14.44 | 2,358,247 | +0.11(+0.75%) |
Nov 30, 2015 | 14.44 | 14.59 | 14.09 | 14.33 | 3,846,942 | -0.09(-0.63%) |
Nov 27, 2015 | 14.21 | 14.47 | 14.19 | 14.42 | 987,731 | +0.10(+0.69%) |
Nov 25, 2015 | 14.68 | 14.32 | 14.32 | 14.32 | 2,309,837 | -0.35(-2.41%) |
Nov 24, 2015 | 14.26 | 14.82 | 14.26 | 14.68 | 2,746,737 | +0.35(+2.47%) |
Nov 23, 2015 | 14.53 | 14.78 | 14.31 | 14.32 | 1,765,831 | -0.23(-1.59%) |
Nov 20, 2015 | 14.82 | 14.87 | 14.42 | 14.55 | 2,357,032 | -0.17(-1.17%) |
Nov 19, 2015 | 14.65 | 15.00 | 14.65 | 14.72 | 1,835,499 | -0.12(-0.83%) |
Nov 18, 2015 | 14.40 | 14.91 | 14.10 | 14.85 | 3,788,904 | +0.62(+4.34%) |
Nov 17, 2015 | 14.30 | 14.44 | 14.07 | 14.23 | 2,540,333 | -0.11(-0.75%) |
Nov 16, 2015 | 14.16 | 14.41 | 13.96 | 14.34 | 2,629,565 | +0.12(+0.87%) |
Nov 13, 2015 | 14.09 | 14.36 | 14.02 | 14.21 | 2,472,507 | +0.16(+1.17%) |
Nov 12, 2015 | 13.94 | 14.18 | 13.76 | 14.05 | 4,257,714 | -0.15(-1.04%) |
Nov 11, 2015 | 14.22 | 14.26 | 13.69 | 14.20 | 4,584,537 | +0.11(+0.76%) |
Nov 10, 2015 | 14.60 | 14.80 | 14.08 | 14.09 | 7,775,364 | -0.52(-3.55%) |
Nov 09, 2015 | 15.12 | 15.17 | 14.51 | 14.61 | 2,885,713 | -0.51(-3.38%) |
Nov 06, 2015 | 14.98 | 15.29 | 14.70 | 15.12 | 3,677,079 | -0.02(-0.16%) |
Nov 05, 2015 | 15.12 | 15.12 | 14.95 | 15.15 | 2,368,864 | -0.04(-0.27%) |
Nov 04, 2015 | 15.49 | 15.49 | 14.89 | 15.19 | 3,336,333 | -0.15(-0.97%) |
Nov 03, 2015 | 15.77 | 15.99 | 15.18 | 15.33 | 5,611,857 | -0.59(-3.72%) |
Nov 02, 2015 | 15.23 | 15.99 | 15.09 | 15.93 | 3,489,389 | +0.71(+4.66%) |
Oct 30, 2015 | 15.40 | 15.44 | 15.19 | 15.22 | 2,270,843 | -0.07(-0.49%) |
Oct 29, 2015 | 15.25 | 15.41 | 15.19 | 15.29 | 1,753,580 | -0.08(-0.54%) |
Oct 28, 2015 | 15.08 | 15.45 | 14.88 | 15.38 | 3,883,293 | +0.30(+1.97%) |
Oct 27, 2015 | 15.01 | 15.20 | 14.89 | 15.08 | 2,731,527 | +0.02(+0.16%) |
Oct 26, 2015 | 15.43 | 15.43 | 15.00 | 15.05 | 2,549,147 | -0.37(-2.40%) |
Oct 23, 2015 | 15.38 | 15.63 | 15.29 | 15.43 | 2,556,378 | +0.21(+1.41%) |
Oct 22, 2015 | 14.67 | 15.32 | 14.48 | 15.21 | 3,376,608 | +0.63(+4.35%) |
Oct 21, 2015 | 14.71 | 14.87 | 14.54 | 14.58 | 4,357,387 | -0.13(-0.90%) |
Oct 20, 2015 | 14.51 | 15.28 | 14.51 | 14.71 | 6,208,459 | -0.21(-1.38%) |
Oct 19, 2015 | 15.50 | 15.50 | 14.72 | 14.91 | 7,966,245 | -0.69(-4.43%) |
Oct 16, 2015 | 15.94 | 16.04 | 15.55 | 15.61 | 4,048,875 | -0.35(-2.22%) |
Oct 15, 2015 | 15.77 | 16.02 | 15.64 | 15.96 | 2,247,407 | +0.18(+1.15%) |
Oct 14, 2015 | 16.10 | 16.24 | 15.65 | 15.78 | 3,607,586 | +0.02(+0.16%) |
Oct 13, 2015 | 15.55 | 16.06 | 15.42 | 15.75 | 3,168,576 | +0.03(+0.21%) |
Oct 12, 2015 | 15.74 | 15.74 | 15.46 | 15.72 | 2,287,783 | -0.01(-0.05%) |
Oct 09, 2015 | 15.93 | 16.00 | 15.47 | 15.73 | 3,268,548 | +0.01(+0.05%) |
Oct 08, 2015 | 15.46 | 15.89 | 15.35 | 15.72 | 4,325,445 | +0.12(+0.79%) |
Oct 07, 2015 | 15.20 | 15.61 | 14.77 | 15.60 | 7,740,261 | +0.63(+4.18%) |
Oct 06, 2015 | 15.03 | 15.33 | 14.95 | 14.97 | 4,440,903 | -0.01(-0.06%) |
Oct 05, 2015 | 14.71 | 15.00 | 14.71 | 14.98 | 5,861,008 | +0.31(+2.13%) |
Oct 02, 2015 | 13.99 | 14.71 | 13.91 | 14.67 | 4,340,756 | +0.49(+3.49%) |