Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 15.44 | 15.40 | 15.40 | 15.40 | 2,926,370 | -0.07(-0.45%) |
Dec 30, 2015 | 15.46 | 15.52 | 15.45 | 15.47 | 5,414,354 | -0.05(-0.30%) |
Dec 29, 2015 | 15.54 | 15.56 | 15.50 | 15.52 | 2,037,119 | +0.11(+0.71%) |
Dec 28, 2015 | 15.32 | 15.43 | 15.31 | 15.41 | 7,219,384 | -0.16(-1.00%) |
Dec 24, 2015 | 15.54 | 15.57 | 15.57 | 15.57 | 1,085,890 | +0.00(+0.00%) |
Dec 23, 2015 | 15.51 | 15.59 | 15.49 | 15.57 | 4,035,055 | +0.16(+1.06%) |
Dec 22, 2015 | 15.35 | 15.44 | 15.30 | 15.40 | 6,199,794 | +0.12(+0.76%) |
Dec 21, 2015 | 15.34 | 15.37 | 15.23 | 15.29 | 3,470,971 | +0.03(+0.17%) |
Dec 18, 2015 | 15.27 | 15.33 | 15.22 | 15.26 | 6,314,576 | +0.04(+0.25%) |
Dec 17, 2015 | 15.34 | 15.35 | 15.18 | 15.22 | 5,271,605 | -0.09(-0.60%) |
Dec 16, 2015 | 15.23 | 15.36 | 15.17 | 15.32 | 5,262,121 | +0.18(+1.22%) |
Dec 15, 2015 | 15.12 | 15.20 | 15.12 | 15.13 | 3,381,772 | +0.07(+0.46%) |
Dec 14, 2015 | 15.06 | 15.08 | 14.93 | 15.06 | 7,797,592 | +0.06(+0.41%) |
Dec 11, 2015 | 15.02 | 15.06 | 14.95 | 15.00 | 6,787,902 | -0.26(-1.71%) |
Dec 10, 2015 | 15.28 | 15.33 | 15.23 | 15.26 | 3,646,801 | -0.04(-0.25%) |
Dec 09, 2015 | 15.28 | 15.44 | 15.24 | 15.30 | 8,023,029 | -0.05(-0.35%) |
Dec 08, 2015 | 15.28 | 15.38 | 15.27 | 15.35 | 3,983,332 | -0.23(-1.48%) |
Dec 07, 2015 | 15.64 | 15.65 | 15.53 | 15.58 | 3,475,004 | -0.12(-0.73%) |
Dec 04, 2015 | 15.53 | 15.75 | 15.53 | 15.70 | 3,791,781 | +0.19(+1.24%) |
Dec 03, 2015 | 15.64 | 15.67 | 15.46 | 15.51 | 3,329,828 | -0.10(-0.64%) |
Dec 02, 2015 | 15.70 | 15.76 | 15.60 | 15.61 | 2,829,194 | -0.04(-0.25%) |
Dec 01, 2015 | 15.59 | 15.66 | 15.57 | 15.65 | 7,125,652 | +0.20(+1.29%) |
Nov 30, 2015 | 15.32 | 15.45 | 15.31 | 15.45 | 4,586,252 | +0.07(+0.45%) |
Nov 27, 2015 | 15.35 | 15.39 | 15.29 | 15.38 | 2,453,073 | -0.32(-2.06%) |
Nov 25, 2015 | 15.71 | 15.70 | 15.70 | 15.70 | 2,174,268 | -0.06(-0.39%) |
Nov 24, 2015 | 15.65 | 15.78 | 15.62 | 15.76 | 3,546,908 | -0.05(-0.29%) |
Nov 23, 2015 | 15.86 | 15.87 | 15.78 | 15.81 | 1,522,462 | -0.08(-0.53%) |
Nov 20, 2015 | 15.86 | 15.95 | 15.85 | 15.89 | 5,220,020 | +0.21(+1.32%) |
Nov 19, 2015 | 15.68 | 15.76 | 15.67 | 15.68 | 2,182,483 | +0.07(+0.44%) |
Nov 18, 2015 | 15.52 | 15.62 | 15.48 | 15.62 | 3,480,195 | +0.02(+0.10%) |
Nov 17, 2015 | 15.66 | 15.67 | 15.55 | 15.60 | 5,834,322 | +0.01(+0.05%) |
Nov 16, 2015 | 15.45 | 15.59 | 15.44 | 15.59 | 6,456,587 | +0.11(+0.69%) |
Nov 13, 2015 | 15.55 | 15.56 | 15.42 | 15.48 | 4,308,440 | -0.25(-1.56%) |
Nov 12, 2015 | 15.88 | 15.88 | 15.71 | 15.73 | 5,470,707 | +0.18(+1.14%) |
Nov 11, 2015 | 15.64 | 15.64 | 15.55 | 15.55 | 1,801,760 | +0.05(+0.30%) |
Nov 10, 2015 | 15.54 | 15.55 | 15.45 | 15.51 | 2,327,783 | -0.16(-1.03%) |
Nov 09, 2015 | 15.75 | 15.76 | 15.62 | 15.67 | 3,238,540 | -0.19(-1.21%) |
Nov 06, 2015 | 15.82 | 15.88 | 15.72 | 15.86 | 4,307,799 | -0.10(-0.63%) |
Nov 05, 2015 | 15.95 | 16.02 | 15.88 | 15.96 | 3,324,829 | -0.07(-0.43%) |
Nov 04, 2015 | 16.18 | 16.18 | 16.02 | 16.03 | 3,649,987 | +0.18(+1.16%) |
Nov 03, 2015 | 15.77 | 15.92 | 15.75 | 15.85 | 2,187,502 | +0.10(+0.63%) |
Nov 02, 2015 | 15.64 | 15.75 | 15.63 | 15.75 | 2,825,853 | -0.02(-0.15%) |
Oct 30, 2015 | 15.84 | 15.84 | 15.76 | 15.77 | 3,225,838 | -0.15(-0.97%) |
Oct 29, 2015 | 15.91 | 15.95 | 15.88 | 15.92 | 2,535,566 | -0.07(-0.43%) |
Oct 28, 2015 | 16.02 | 16.10 | 15.89 | 15.99 | 5,833,503 | -0.02(-0.10%) |
Oct 27, 2015 | 16.04 | 16.04 | 15.96 | 16.01 | 2,010,798 | -0.05(-0.33%) |
Oct 26, 2015 | 16.08 | 16.08 | 15.99 | 16.06 | 2,377,925 | -0.26(-1.60%) |
Oct 23, 2015 | 16.24 | 16.35 | 16.22 | 16.32 | 3,306,186 | +0.28(+1.73%) |
Oct 22, 2015 | 15.89 | 16.09 | 15.89 | 16.05 | 3,105,305 | +0.35(+2.20%) |
Oct 21, 2015 | 15.82 | 15.82 | 15.67 | 15.70 | 2,380,251 | -0.15(-0.92%) |
Oct 20, 2015 | 15.81 | 15.85 | 15.78 | 15.85 | 2,127,865 | -0.02(-0.10%) |
Oct 19, 2015 | 15.88 | 15.89 | 15.80 | 15.86 | 3,514,426 | -0.21(-1.29%) |
Oct 16, 2015 | 16.02 | 16.09 | 15.99 | 16.07 | 2,596,265 | +0.15(+0.92%) |
Oct 15, 2015 | 15.83 | 15.95 | 15.78 | 15.92 | 3,680,953 | +0.47(+3.03%) |
Oct 14, 2015 | 15.52 | 15.58 | 15.45 | 15.45 | 4,283,554 | +0.07(+0.45%) |
Oct 13, 2015 | 15.51 | 15.56 | 15.37 | 15.38 | 8,081,541 | -0.10(-0.65%) |
Oct 12, 2015 | 15.55 | 15.56 | 15.46 | 15.48 | 1,950,971 | -0.02(-0.15%) |
Oct 09, 2015 | 15.52 | 15.57 | 15.44 | 15.51 | 2,716,995 | -0.11(-0.69%) |
Oct 08, 2015 | 15.48 | 15.67 | 15.43 | 15.62 | 4,428,438 | +0.20(+1.30%) |
Oct 07, 2015 | 15.42 | 15.56 | 15.30 | 15.42 | 20,373,420 | +0.22(+1.42%) |
Oct 06, 2015 | 15.23 | 15.28 | 15.18 | 15.20 | 3,923,043 | -0.20(-1.30%) |
Oct 05, 2015 | 15.26 | 15.42 | 15.22 | 15.40 | 3,472,581 | +0.20(+1.32%) |
Oct 02, 2015 | 14.89 | 15.20 | 14.84 | 15.20 | 4,866,677 | +0.43(+2.92%) |