Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 15.71 | 15.80 | 15.80 | 15.80 | 1,193,340 | +0.02(+0.11%) |
Dec 30, 2015 | 16.03 | 16.15 | 15.76 | 15.78 | 1,425,099 | -0.31(-1.91%) |
Dec 29, 2015 | 15.88 | 16.19 | 15.84 | 16.09 | 1,464,015 | +0.22(+1.36%) |
Dec 28, 2015 | 15.92 | 15.92 | 15.61 | 15.88 | 1,120,124 | -0.05(-0.29%) |
Dec 24, 2015 | 15.96 | 15.92 | 15.92 | 15.92 | 414,669 | -0.06(-0.37%) |
Dec 23, 2015 | 15.89 | 15.99 | 15.80 | 15.98 | 1,003,976 | +0.16(+1.02%) |
Dec 22, 2015 | 15.65 | 15.93 | 15.65 | 15.82 | 1,490,382 | +0.09(+0.58%) |
Dec 21, 2015 | 15.58 | 15.84 | 15.56 | 15.73 | 1,672,907 | +0.22(+1.43%) |
Dec 18, 2015 | 15.69 | 15.84 | 15.33 | 15.51 | 3,058,089 | -0.18(-1.12%) |
Dec 17, 2015 | 15.41 | 15.73 | 15.36 | 15.68 | 4,571,100 | +0.34(+2.19%) |
Dec 16, 2015 | 14.92 | 15.38 | 14.88 | 15.35 | 2,383,994 | +0.52(+3.53%) |
Dec 15, 2015 | 14.66 | 14.99 | 14.66 | 14.82 | 2,282,577 | +0.10(+0.69%) |
Dec 14, 2015 | 15.30 | 15.44 | 14.67 | 14.72 | 2,160,503 | -0.65(-4.22%) |
Dec 11, 2015 | 15.43 | 15.60 | 15.24 | 15.37 | 2,129,388 | -0.12(-0.77%) |
Dec 10, 2015 | 15.44 | 15.57 | 15.44 | 15.49 | 1,105,369 | +0.01(+0.07%) |
Dec 09, 2015 | 15.37 | 15.64 | 15.23 | 15.48 | 1,006,079 | +0.05(+0.31%) |
Dec 08, 2015 | 15.38 | 15.61 | 15.38 | 15.43 | 1,223,234 | -0.00(-0.02%) |
Dec 07, 2015 | 15.44 | 15.54 | 15.26 | 15.43 | 2,510,502 | -0.12(-0.80%) |
Dec 04, 2015 | 15.43 | 15.64 | 15.43 | 15.56 | 1,146,512 | +0.03(+0.18%) |
Dec 03, 2015 | 15.62 | 15.76 | 15.39 | 15.53 | 1,406,028 | -0.07(-0.44%) |
Dec 02, 2015 | 15.60 | 15.74 | 15.49 | 15.60 | 1,775,906 | -0.04(-0.25%) |
Dec 01, 2015 | 15.45 | 15.70 | 15.45 | 15.64 | 1,013,171 | +0.18(+1.18%) |
Nov 30, 2015 | 15.55 | 15.66 | 15.43 | 15.45 | 2,164,690 | -0.02(-0.15%) |
Nov 27, 2015 | 15.36 | 15.52 | 15.35 | 15.48 | 360,681 | +0.08(+0.54%) |
Nov 25, 2015 | 15.27 | 15.40 | 15.40 | 15.40 | 636,763 | +0.14(+0.95%) |
Nov 24, 2015 | 15.19 | 15.32 | 15.11 | 15.25 | 543,897 | -0.02(-0.11%) |
Nov 23, 2015 | 15.30 | 15.47 | 15.23 | 15.27 | 775,300 | -0.02(-0.11%) |
Nov 20, 2015 | 15.35 | 15.47 | 15.22 | 15.28 | 645,848 | -0.03(-0.22%) |
Nov 19, 2015 | 15.50 | 15.60 | 15.32 | 15.32 | 846,699 | -0.18(-1.15%) |
Nov 18, 2015 | 15.41 | 15.51 | 15.23 | 15.50 | 1,265,682 | +0.11(+0.72%) |
Nov 17, 2015 | 15.37 | 15.51 | 15.28 | 15.38 | 1,802,729 | +0.01(+0.07%) |
Nov 16, 2015 | 15.40 | 15.50 | 15.28 | 15.37 | 1,336,689 | -0.04(-0.29%) |
Nov 13, 2015 | 15.53 | 15.61 | 15.33 | 15.42 | 963,339 | -0.13(-0.86%) |
Nov 12, 2015 | 15.61 | 15.68 | 15.50 | 15.55 | 1,077,795 | -0.12(-0.78%) |
Nov 11, 2015 | 15.79 | 15.94 | 15.66 | 15.67 | 1,061,347 | -0.10(-0.64%) |
Nov 10, 2015 | 16.03 | 16.16 | 15.74 | 15.77 | 857,860 | -0.25(-1.53%) |
Nov 09, 2015 | 16.13 | 16.16 | 15.86 | 16.02 | 2,266,481 | -0.15(-0.93%) |
Nov 06, 2015 | 16.27 | 16.28 | 16.07 | 16.17 | 1,306,043 | -0.18(-1.12%) |
Nov 05, 2015 | 16.31 | 16.43 | 16.18 | 16.35 | 720,775 | +0.07(+0.41%) |
Nov 04, 2015 | 16.36 | 16.37 | 16.21 | 16.29 | 1,122,981 | -0.10(-0.61%) |
Nov 03, 2015 | 16.43 | 16.43 | 16.29 | 16.39 | 841,049 | -0.08(-0.47%) |
Nov 02, 2015 | 16.30 | 16.53 | 16.21 | 16.46 | 1,325,505 | +0.21(+1.30%) |
Oct 30, 2015 | 16.02 | 16.29 | 15.76 | 16.25 | 1,906,216 | +0.18(+1.14%) |
Oct 29, 2015 | 16.49 | 16.52 | 15.98 | 16.07 | 2,688,548 | -0.64(-3.83%) |
Oct 28, 2015 | 16.63 | 16.87 | 16.44 | 16.71 | 950,240 | +0.09(+0.54%) |
Oct 27, 2015 | 16.64 | 16.67 | 16.52 | 16.62 | 741,946 | -0.07(-0.40%) |
Oct 26, 2015 | 16.85 | 16.89 | 16.64 | 16.69 | 641,329 | -0.12(-0.73%) |
Oct 23, 2015 | 16.83 | 16.93 | 16.68 | 16.81 | 818,479 | +0.04(+0.27%) |
Oct 22, 2015 | 16.78 | 17.01 | 16.63 | 16.77 | 1,109,291 | +0.05(+0.30%) |
Oct 21, 2015 | 16.99 | 17.12 | 16.65 | 16.72 | 1,198,053 | -0.25(-1.45%) |
Oct 20, 2015 | 16.76 | 17.03 | 16.63 | 16.96 | 1,284,903 | +0.21(+1.26%) |
Oct 19, 2015 | 16.79 | 16.87 | 16.65 | 16.75 | 1,104,260 | -0.14(-0.86%) |
Oct 16, 2015 | 17.24 | 17.28 | 16.77 | 16.89 | 1,850,517 | -0.35(-2.04%) |
Oct 15, 2015 | 16.99 | 17.27 | 16.82 | 17.25 | 784,179 | +0.32(+1.91%) |
Oct 14, 2015 | 17.04 | 17.09 | 16.86 | 16.92 | 518,348 | -0.11(-0.62%) |
Oct 13, 2015 | 17.11 | 17.16 | 16.93 | 17.03 | 617,511 | -0.20(-1.16%) |
Oct 12, 2015 | 17.27 | 17.36 | 17.07 | 17.23 | 658,228 | -0.03(-0.19%) |
Oct 09, 2015 | 17.22 | 17.27 | 16.99 | 17.26 | 542,329 | +0.11(+0.62%) |
Oct 08, 2015 | 16.83 | 17.25 | 16.75 | 17.16 | 833,643 | +0.27(+1.58%) |
Oct 07, 2015 | 16.99 | 17.11 | 16.59 | 16.89 | 1,389,154 | -0.08(-0.49%) |
Oct 06, 2015 | 17.21 | 17.21 | 16.46 | 16.97 | 1,462,438 | -0.19(-1.10%) |
Oct 05, 2015 | 16.86 | 17.23 | 16.77 | 17.16 | 1,632,380 | +0.40(+2.36%) |
Oct 02, 2015 | 16.61 | 16.79 | 16.51 | 16.77 | 699,892 | +0.10(+0.60%) |