Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 13.85 | 13.91 | 13.91 | 13.91 | 13,490,499 | +0.00(+0.00%) |
Dec 30, 2015 | 14.02 | 14.18 | 13.85 | 13.91 | 11,133,386 | -0.18(-1.26%) |
Dec 29, 2015 | 14.09 | 14.25 | 13.98 | 14.08 | 16,394,684 | +0.15(+1.06%) |
Dec 28, 2015 | 14.19 | 14.25 | 13.80 | 13.94 | 17,978,310 | -0.28(-2.00%) |
Dec 24, 2015 | 13.95 | 14.22 | 14.22 | 14.22 | 14,545,453 | +0.18(+1.26%) |
Dec 23, 2015 | 13.47 | 14.04 | 13.31 | 14.04 | 60,190,756 | -0.30(-2.12%) |
Dec 22, 2015 | 14.54 | 14.68 | 14.26 | 14.35 | 27,429,276 | -0.16(-1.08%) |
Dec 21, 2015 | 14.18 | 14.53 | 14.07 | 14.51 | 22,609,500 | +0.40(+2.85%) |
Dec 18, 2015 | 14.12 | 14.46 | 14.01 | 14.10 | 39,235,364 | +0.04(+0.28%) |
Dec 17, 2015 | 14.39 | 14.51 | 14.00 | 14.06 | 29,545,296 | +0.25(+1.78%) |
Dec 16, 2015 | 14.10 | 14.19 | 13.53 | 13.82 | 22,304,388 | -0.11(-0.78%) |
Dec 15, 2015 | 13.52 | 14.11 | 13.49 | 13.93 | 26,936,746 | +0.51(+3.81%) |
Dec 14, 2015 | 14.17 | 14.22 | 13.27 | 13.42 | 35,845,372 | -0.37(-2.71%) |
Dec 11, 2015 | 14.06 | 14.18 | 13.74 | 13.79 | 24,149,698 | -0.61(-4.23%) |
Dec 10, 2015 | 14.03 | 14.53 | 14.01 | 14.40 | 15,080,711 | +0.33(+2.37%) |
Dec 09, 2015 | 14.34 | 14.41 | 13.99 | 14.06 | 21,297,700 | -0.28(-1.92%) |
Dec 08, 2015 | 14.35 | 14.44 | 14.16 | 14.34 | 18,517,514 | -0.25(-1.68%) |
Dec 07, 2015 | 15.08 | 15.19 | 14.45 | 14.58 | 24,005,908 | -0.64(-4.19%) |
Dec 04, 2015 | 15.26 | 15.65 | 15.12 | 15.22 | 19,415,490 | -0.11(-0.70%) |
Dec 03, 2015 | 15.66 | 15.91 | 15.22 | 15.33 | 15,486,370 | -0.21(-1.33%) |
Dec 02, 2015 | 16.20 | 16.29 | 15.44 | 15.54 | 16,410,111 | -0.72(-4.41%) |
Dec 01, 2015 | 15.89 | 16.33 | 15.84 | 16.25 | 20,497,650 | +0.61(+3.89%) |
Nov 30, 2015 | 15.31 | 15.72 | 15.22 | 15.65 | 13,715,079 | +0.36(+2.38%) |
Nov 27, 2015 | 15.27 | 15.36 | 15.19 | 15.28 | 5,110,282 | -0.02(-0.13%) |
Nov 25, 2015 | 15.12 | 15.30 | 15.30 | 15.30 | 10,185,330 | -0.05(-0.32%) |
Nov 24, 2015 | 14.95 | 15.38 | 14.88 | 15.35 | 12,442,651 | +0.30(+2.02%) |
Nov 23, 2015 | 15.26 | 15.39 | 14.80 | 15.05 | 14,304,488 | -0.11(-0.71%) |
Nov 20, 2015 | 15.71 | 15.81 | 15.06 | 15.15 | 24,506,874 | -0.43(-2.77%) |
Nov 19, 2015 | 15.43 | 15.99 | 15.43 | 15.59 | 18,608,206 | +0.26(+1.67%) |
Nov 18, 2015 | 15.12 | 15.41 | 15.03 | 15.33 | 20,416,018 | +0.32(+2.16%) |
Nov 17, 2015 | 14.76 | 15.45 | 14.67 | 15.01 | 25,696,752 | +0.38(+2.62%) |
Nov 16, 2015 | 14.68 | 14.93 | 14.39 | 14.62 | 24,157,870 | -0.11(-0.73%) |
Nov 13, 2015 | 15.03 | 15.11 | 14.59 | 14.73 | 21,454,678 | -0.34(-2.28%) |
Nov 12, 2015 | 15.01 | 15.47 | 15.01 | 15.08 | 14,552,545 | -0.15(-0.97%) |
Nov 11, 2015 | 15.36 | 15.51 | 15.19 | 15.22 | 16,487,878 | -0.04(-0.29%) |
Nov 10, 2015 | 15.46 | 15.57 | 15.14 | 15.27 | 25,034,980 | -0.29(-1.86%) |
Nov 09, 2015 | 16.07 | 16.16 | 15.52 | 15.56 | 24,069,818 | -0.60(-3.71%) |
Nov 06, 2015 | 16.15 | 16.47 | 15.81 | 16.16 | 18,376,242 | -0.06(-0.36%) |
Nov 05, 2015 | 17.21 | 17.40 | 16.07 | 16.21 | 27,250,068 | -0.91(-5.33%) |
Nov 04, 2015 | 17.73 | 17.73 | 16.79 | 17.13 | 19,596,410 | -0.39(-2.22%) |
Nov 03, 2015 | 16.79 | 17.67 | 16.78 | 17.52 | 22,527,470 | +0.73(+4.36%) |
Nov 02, 2015 | 16.66 | 16.98 | 16.50 | 16.78 | 19,107,788 | +0.52(+3.20%) |
Oct 30, 2015 | 16.09 | 16.32 | 15.91 | 16.26 | 19,598,668 | +0.34(+2.16%) |
Oct 29, 2015 | 16.39 | 16.44 | 15.90 | 15.92 | 17,380,692 | -0.70(-4.20%) |
Oct 28, 2015 | 16.50 | 16.80 | 16.29 | 16.62 | 15,426,365 | +0.24(+1.44%) |
Oct 27, 2015 | 16.22 | 16.50 | 16.22 | 16.38 | 14,964,895 | +0.10(+0.60%) |
Oct 26, 2015 | 16.85 | 16.94 | 16.21 | 16.28 | 15,171,494 | -0.65(-3.83%) |
Oct 23, 2015 | 16.60 | 17.01 | 16.51 | 16.93 | 22,847,746 | +0.51(+3.11%) |
Oct 22, 2015 | 16.11 | 16.71 | 15.79 | 16.42 | 34,601,976 | +0.28(+1.76%) |
Oct 21, 2015 | 16.20 | 16.63 | 15.65 | 16.14 | 50,083,472 | -0.65(-3.86%) |
Oct 20, 2015 | 18.56 | 18.71 | 16.31 | 16.78 | 68,817,288 | -2.03(-10.80%) |
Oct 19, 2015 | 18.04 | 18.88 | 17.99 | 18.82 | 28,043,176 | +0.65(+3.57%) |
Oct 16, 2015 | 18.41 | 18.49 | 17.90 | 18.17 | 15,870,769 | -0.16(-0.86%) |
Oct 15, 2015 | 18.53 | 18.81 | 18.17 | 18.33 | 20,768,848 | -0.16(-0.85%) |
Oct 14, 2015 | 18.43 | 18.96 | 18.19 | 18.48 | 35,249,156 | +0.63(+3.52%) |
Oct 13, 2015 | 17.49 | 18.22 | 17.42 | 17.86 | 22,162,544 | +0.15(+0.83%) |
Oct 12, 2015 | 18.21 | 18.30 | 17.40 | 17.71 | 22,903,878 | -0.13(-0.72%) |
Oct 09, 2015 | 18.30 | 18.51 | 17.58 | 17.84 | 23,818,178 | -0.55(-2.99%) |
Oct 08, 2015 | 18.26 | 18.76 | 18.12 | 18.39 | 34,224,216 | +0.10(+0.54%) |
Oct 07, 2015 | 18.06 | 18.58 | 17.89 | 18.29 | 42,675,108 | +0.39(+2.20%) |
Oct 06, 2015 | 17.31 | 17.97 | 17.03 | 17.89 | 53,047,124 | +0.64(+3.70%) |
Oct 05, 2015 | 16.03 | 17.52 | 15.91 | 17.26 | 64,869,780 | +1.63(+10.43%) |
Oct 02, 2015 | 14.95 | 15.66 | 14.88 | 15.63 | 50,592,388 | +1.12(+7.72%) |