Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 15.44 | 15.41 | 15.41 | 15.41 | 2,924,714 | -0.07(-0.45%) |
Dec 30, 2015 | 15.47 | 15.53 | 15.46 | 15.48 | 5,411,291 | -0.05(-0.30%) |
Dec 29, 2015 | 15.55 | 15.57 | 15.51 | 15.53 | 2,035,966 | +0.11(+0.71%) |
Dec 28, 2015 | 15.33 | 15.44 | 15.32 | 15.42 | 7,215,299 | -0.16(-1.00%) |
Dec 24, 2015 | 15.55 | 15.58 | 15.58 | 15.58 | 1,085,275 | +0.00(+0.00%) |
Dec 23, 2015 | 15.51 | 15.60 | 15.50 | 15.58 | 4,032,772 | +0.16(+1.06%) |
Dec 22, 2015 | 15.36 | 15.44 | 15.31 | 15.41 | 6,196,286 | +0.12(+0.76%) |
Dec 21, 2015 | 15.34 | 15.37 | 15.24 | 15.30 | 3,469,007 | +0.03(+0.17%) |
Dec 18, 2015 | 15.28 | 15.34 | 15.22 | 15.27 | 6,311,003 | +0.04(+0.25%) |
Dec 17, 2015 | 15.35 | 15.36 | 15.19 | 15.23 | 5,268,622 | -0.09(-0.60%) |
Dec 16, 2015 | 15.24 | 15.37 | 15.17 | 15.32 | 5,259,143 | +0.18(+1.22%) |
Dec 15, 2015 | 15.13 | 15.21 | 15.12 | 15.14 | 3,379,858 | +0.07(+0.46%) |
Dec 14, 2015 | 15.07 | 15.09 | 14.94 | 15.07 | 7,793,179 | +0.06(+0.41%) |
Dec 11, 2015 | 15.02 | 15.07 | 14.96 | 15.01 | 6,784,062 | -0.26(-1.71%) |
Dec 10, 2015 | 15.29 | 15.34 | 15.24 | 15.27 | 3,644,737 | -0.04(-0.25%) |
Dec 09, 2015 | 15.29 | 15.45 | 15.25 | 15.31 | 8,018,489 | -0.05(-0.35%) |
Dec 08, 2015 | 15.29 | 15.39 | 15.28 | 15.36 | 3,981,078 | -0.23(-1.48%) |
Dec 07, 2015 | 15.65 | 15.66 | 15.54 | 15.59 | 3,473,037 | -0.12(-0.73%) |
Dec 04, 2015 | 15.54 | 15.76 | 15.54 | 15.71 | 3,789,635 | +0.19(+1.24%) |
Dec 03, 2015 | 15.65 | 15.68 | 15.47 | 15.52 | 3,327,944 | -0.10(-0.64%) |
Dec 02, 2015 | 15.71 | 15.77 | 15.61 | 15.62 | 2,827,593 | -0.04(-0.25%) |
Dec 01, 2015 | 15.60 | 15.67 | 15.58 | 15.66 | 7,121,620 | +0.20(+1.29%) |
Nov 30, 2015 | 15.33 | 15.46 | 15.32 | 15.46 | 4,583,657 | +0.07(+0.45%) |
Nov 27, 2015 | 15.36 | 15.40 | 15.30 | 15.39 | 2,451,685 | -0.32(-2.06%) |
Nov 25, 2015 | 15.72 | 15.71 | 15.71 | 15.71 | 2,173,038 | -0.06(-0.39%) |
Nov 24, 2015 | 15.66 | 15.79 | 15.63 | 15.77 | 3,544,901 | -0.05(-0.29%) |
Nov 23, 2015 | 15.87 | 15.88 | 15.79 | 15.82 | 1,521,601 | -0.08(-0.53%) |
Nov 20, 2015 | 15.87 | 15.96 | 15.86 | 15.90 | 5,217,067 | +0.21(+1.32%) |
Nov 19, 2015 | 15.69 | 15.77 | 15.67 | 15.69 | 2,181,248 | +0.07(+0.44%) |
Nov 18, 2015 | 15.52 | 15.62 | 15.49 | 15.62 | 3,478,225 | +0.02(+0.10%) |
Nov 17, 2015 | 15.67 | 15.68 | 15.56 | 15.61 | 5,831,021 | +0.01(+0.05%) |
Nov 16, 2015 | 15.46 | 15.60 | 15.45 | 15.60 | 6,452,934 | +0.11(+0.70%) |
Nov 13, 2015 | 15.56 | 15.57 | 15.42 | 15.49 | 4,306,003 | -0.25(-1.56%) |
Nov 12, 2015 | 15.89 | 15.89 | 15.72 | 15.74 | 5,467,611 | +0.18(+1.14%) |
Nov 11, 2015 | 15.65 | 15.65 | 15.56 | 15.56 | 1,800,741 | +0.05(+0.30%) |
Nov 10, 2015 | 15.55 | 15.56 | 15.46 | 15.52 | 2,326,466 | -0.16(-1.03%) |
Nov 09, 2015 | 15.76 | 15.77 | 15.62 | 15.68 | 3,236,707 | -0.19(-1.21%) |
Nov 06, 2015 | 15.82 | 15.89 | 15.73 | 15.87 | 4,305,362 | -0.10(-0.63%) |
Nov 05, 2015 | 15.96 | 16.02 | 15.89 | 15.97 | 3,322,947 | -0.07(-0.43%) |
Nov 04, 2015 | 16.19 | 16.19 | 16.02 | 16.04 | 3,647,922 | +0.18(+1.16%) |
Nov 03, 2015 | 15.78 | 15.92 | 15.76 | 15.86 | 2,186,264 | +0.10(+0.63%) |
Nov 02, 2015 | 15.65 | 15.76 | 15.64 | 15.76 | 2,824,254 | -0.02(-0.15%) |
Oct 30, 2015 | 15.85 | 15.85 | 15.77 | 15.78 | 3,224,012 | -0.15(-0.97%) |
Oct 29, 2015 | 15.92 | 15.96 | 15.89 | 15.93 | 2,534,131 | -0.07(-0.43%) |
Oct 28, 2015 | 16.02 | 16.11 | 15.90 | 16.00 | 5,830,202 | -0.02(-0.10%) |
Oct 27, 2015 | 16.05 | 16.05 | 15.97 | 16.02 | 2,009,660 | -0.05(-0.33%) |
Oct 26, 2015 | 16.09 | 16.09 | 16.00 | 16.07 | 2,376,579 | -0.26(-1.60%) |
Oct 23, 2015 | 16.25 | 16.36 | 16.23 | 16.33 | 3,304,315 | +0.28(+1.73%) |
Oct 22, 2015 | 15.90 | 16.10 | 15.90 | 16.06 | 3,103,548 | +0.35(+2.20%) |
Oct 21, 2015 | 15.83 | 15.83 | 15.68 | 15.71 | 2,378,904 | -0.15(-0.92%) |
Oct 20, 2015 | 15.82 | 15.86 | 15.79 | 15.86 | 2,126,661 | -0.02(-0.10%) |
Oct 19, 2015 | 15.89 | 15.90 | 15.81 | 15.87 | 3,512,437 | -0.21(-1.29%) |
Oct 16, 2015 | 16.03 | 16.10 | 16.00 | 16.08 | 2,594,796 | +0.15(+0.92%) |
Oct 15, 2015 | 15.84 | 15.96 | 15.79 | 15.93 | 3,678,870 | +0.47(+3.03%) |
Oct 14, 2015 | 15.52 | 15.59 | 15.46 | 15.46 | 4,281,130 | +0.07(+0.45%) |
Oct 13, 2015 | 15.52 | 15.57 | 15.38 | 15.39 | 8,076,968 | -0.10(-0.65%) |
Oct 12, 2015 | 15.56 | 15.57 | 15.47 | 15.49 | 1,949,867 | -0.02(-0.15%) |
Oct 09, 2015 | 15.53 | 15.58 | 15.45 | 15.52 | 2,715,457 | -0.11(-0.69%) |
Oct 08, 2015 | 15.49 | 15.68 | 15.44 | 15.62 | 4,425,932 | +0.20(+1.30%) |
Oct 07, 2015 | 15.43 | 15.57 | 15.31 | 15.42 | 20,361,892 | +0.22(+1.42%) |
Oct 06, 2015 | 15.24 | 15.29 | 15.19 | 15.21 | 3,920,823 | -0.20(-1.30%) |
Oct 05, 2015 | 15.27 | 15.43 | 15.23 | 15.41 | 3,470,616 | +0.20(+1.32%) |
Oct 02, 2015 | 14.89 | 15.21 | 14.85 | 15.21 | 4,863,924 | +0.43(+2.92%) |