Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 15.48 | 15.04 | 15.04 | 15.04 | 244,919 | -0.37(-2.42%) |
Dec 30, 2015 | 15.71 | 15.72 | 15.34 | 15.41 | 190,804 | -0.37(-2.36%) |
Dec 29, 2015 | 15.60 | 15.78 | 15.50 | 15.78 | 150,762 | +0.16(+1.01%) |
Dec 28, 2015 | 15.45 | 15.65 | 15.40 | 15.63 | 145,465 | +0.07(+0.46%) |
Dec 24, 2015 | 15.58 | 15.55 | 15.55 | 15.55 | 71,191 | -0.01(-0.05%) |
Dec 23, 2015 | 15.27 | 15.58 | 15.05 | 15.56 | 223,938 | +0.40(+2.65%) |
Dec 22, 2015 | 15.04 | 15.20 | 14.88 | 15.16 | 257,908 | +0.09(+0.57%) |
Dec 21, 2015 | 15.35 | 15.36 | 14.97 | 15.07 | 268,378 | -0.11(-0.76%) |
Dec 18, 2015 | 15.53 | 15.65 | 15.12 | 15.19 | 1,449,757 | -0.44(-2.80%) |
Dec 17, 2015 | 15.74 | 16.28 | 15.52 | 15.63 | 411,636 | -0.02(-0.14%) |
Dec 16, 2015 | 14.99 | 15.71 | 14.88 | 15.65 | 300,185 | +0.70(+4.66%) |
Dec 15, 2015 | 14.77 | 15.06 | 14.68 | 14.95 | 227,239 | +0.27(+1.86%) |
Dec 14, 2015 | 14.91 | 15.07 | 14.61 | 14.68 | 271,523 | -0.24(-1.64%) |
Dec 11, 2015 | 15.12 | 15.32 | 14.78 | 14.92 | 217,716 | -0.44(-2.85%) |
Dec 10, 2015 | 15.45 | 15.63 | 15.30 | 15.36 | 166,760 | -0.16(-1.02%) |
Dec 09, 2015 | 15.61 | 15.86 | 15.38 | 15.52 | 153,593 | -0.18(-1.14%) |
Dec 08, 2015 | 15.44 | 15.91 | 15.29 | 15.70 | 161,829 | +0.06(+0.41%) |
Dec 07, 2015 | 15.43 | 15.65 | 15.32 | 15.63 | 226,064 | +0.13(+0.83%) |
Dec 04, 2015 | 15.58 | 15.69 | 15.38 | 15.50 | 166,011 | -0.04(-0.28%) |
Dec 03, 2015 | 15.76 | 15.91 | 15.52 | 15.55 | 177,004 | -0.26(-1.63%) |
Dec 02, 2015 | 15.68 | 16.01 | 15.60 | 15.81 | 183,950 | +0.09(+0.59%) |
Dec 01, 2015 | 15.70 | 15.81 | 15.50 | 15.71 | 196,419 | +0.07(+0.46%) |
Nov 30, 2015 | 15.86 | 15.86 | 15.50 | 15.64 | 231,950 | -0.18(-1.13%) |
Nov 27, 2015 | 15.62 | 15.83 | 15.62 | 15.82 | 76,187 | +0.17(+1.10%) |
Nov 25, 2015 | 15.53 | 15.65 | 15.65 | 15.65 | 125,942 | +0.04(+0.28%) |
Nov 24, 2015 | 15.37 | 15.63 | 15.27 | 15.60 | 139,816 | +0.12(+0.79%) |
Nov 23, 2015 | 15.58 | 15.65 | 15.40 | 15.48 | 149,594 | -0.02(-0.14%) |
Nov 20, 2015 | 15.43 | 15.58 | 15.27 | 15.50 | 180,538 | +0.11(+0.70%) |
Nov 19, 2015 | 15.41 | 15.53 | 15.32 | 15.40 | 154,252 | +0.03(+0.19%) |
Nov 18, 2015 | 14.94 | 15.40 | 14.84 | 15.37 | 217,471 | +0.41(+2.73%) |
Nov 17, 2015 | 15.00 | 15.22 | 14.84 | 14.96 | 187,508 | +0.01(+0.05%) |
Nov 16, 2015 | 14.64 | 14.96 | 14.61 | 14.95 | 237,548 | +0.25(+1.71%) |
Nov 13, 2015 | 14.94 | 15.14 | 14.69 | 14.70 | 184,080 | -0.36(-2.38%) |
Nov 12, 2015 | 15.08 | 15.27 | 15.00 | 15.06 | 224,122 | -0.16(-1.04%) |
Nov 11, 2015 | 15.45 | 15.68 | 15.20 | 15.22 | 252,434 | -0.23(-1.49%) |
Nov 10, 2015 | 15.70 | 15.75 | 15.32 | 15.45 | 259,888 | -0.33(-2.09%) |
Nov 09, 2015 | 15.50 | 15.79 | 15.43 | 15.78 | 277,509 | +0.21(+1.34%) |
Nov 06, 2015 | 14.89 | 15.60 | 14.89 | 15.57 | 335,855 | +0.44(+2.89%) |
Nov 05, 2015 | 16.04 | 16.04 | 14.98 | 15.13 | 454,302 | -0.91(-5.68%) |
Nov 04, 2015 | 16.27 | 16.34 | 16.00 | 16.04 | 172,385 | -0.19(-1.19%) |
Nov 03, 2015 | 16.01 | 16.36 | 15.63 | 16.24 | 299,678 | +0.11(+0.67%) |
Nov 02, 2015 | 15.95 | 16.14 | 15.69 | 16.13 | 187,675 | +0.27(+1.67%) |
Oct 30, 2015 | 15.79 | 15.96 | 15.69 | 15.86 | 170,723 | +0.09(+0.59%) |
Oct 29, 2015 | 16.01 | 16.15 | 15.71 | 15.77 | 152,813 | -0.27(-1.70%) |
Oct 28, 2015 | 15.50 | 16.06 | 15.47 | 16.04 | 341,416 | +0.62(+4.00%) |
Oct 27, 2015 | 15.48 | 15.58 | 15.22 | 15.43 | 222,335 | -0.14(-0.88%) |
Oct 26, 2015 | 15.78 | 15.79 | 15.53 | 15.56 | 170,371 | -0.15(-0.96%) |
Oct 23, 2015 | 15.68 | 15.79 | 14.43 | 15.71 | 216,947 | +0.25(+1.62%) |
Oct 22, 2015 | 15.29 | 15.54 | 15.20 | 15.46 | 239,737 | +0.29(+1.89%) |
Oct 21, 2015 | 15.07 | 15.32 | 14.87 | 15.17 | 295,924 | +0.14(+0.96%) |
Oct 20, 2015 | 14.54 | 15.03 | 14.43 | 15.03 | 352,900 | +0.45(+3.10%) |
Oct 19, 2015 | 14.54 | 14.76 | 14.35 | 14.58 | 190,881 | +0.06(+0.45%) |
Oct 16, 2015 | 14.60 | 14.69 | 14.43 | 14.51 | 161,948 | -0.02(-0.15%) |
Oct 15, 2015 | 14.13 | 14.58 | 14.08 | 14.54 | 214,990 | +0.41(+2.90%) |
Oct 14, 2015 | 14.10 | 14.33 | 14.09 | 14.13 | 174,779 | +0.01(+0.10%) |
Oct 13, 2015 | 14.30 | 14.45 | 14.10 | 14.11 | 203,376 | -0.25(-1.76%) |
Oct 12, 2015 | 14.44 | 14.46 | 14.27 | 14.36 | 224,478 | -0.03(-0.20%) |
Oct 09, 2015 | 14.44 | 14.45 | 14.19 | 14.39 | 290,512 | +0.01(+0.10%) |
Oct 08, 2015 | 13.89 | 14.38 | 13.75 | 14.38 | 235,254 | +0.46(+3.34%) |
Oct 07, 2015 | 13.67 | 13.96 | 13.64 | 13.91 | 398,632 | +0.29(+2.12%) |
Oct 06, 2015 | 13.59 | 13.86 | 13.15 | 13.63 | 322,198 | -0.01(-0.10%) |
Oct 05, 2015 | 13.47 | 13.67 | 13.43 | 13.64 | 316,972 | +0.33(+2.49%) |
Oct 02, 2015 | 13.16 | 13.32 | 12.86 | 13.31 | 294,515 | +0.08(+0.58%) |