Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 14.73 | 14.90 | 14.90 | 14.90 | 8,322,666 | +0.08(+0.53%) |
Dec 30, 2015 | 15.46 | 15.46 | 14.70 | 14.82 | 5,855,778 | -0.57(-3.68%) |
Dec 29, 2015 | 15.67 | 15.67 | 14.94 | 15.38 | 5,948,933 | -0.22(-1.44%) |
Dec 28, 2015 | 15.94 | 16.09 | 15.55 | 15.61 | 3,965,269 | -0.45(-2.79%) |
Dec 24, 2015 | 15.93 | 16.06 | 16.06 | 16.06 | 1,672,857 | -0.12(-0.72%) |
Dec 23, 2015 | 16.09 | 16.29 | 16.01 | 16.17 | 3,126,695 | +0.08(+0.49%) |
Dec 22, 2015 | 16.02 | 16.57 | 15.93 | 16.09 | 4,321,983 | +0.16(+0.98%) |
Dec 21, 2015 | 16.09 | 16.27 | 15.84 | 15.94 | 4,188,042 | -0.04(-0.24%) |
Dec 18, 2015 | 15.85 | 16.56 | 15.84 | 15.98 | 6,896,271 | +0.12(+0.74%) |
Dec 17, 2015 | 16.53 | 16.78 | 15.81 | 15.86 | 11,508,176 | -1.19(-6.98%) |
Dec 16, 2015 | 16.61 | 17.08 | 16.28 | 17.05 | 6,613,544 | +0.61(+3.74%) |
Dec 15, 2015 | 16.23 | 17.10 | 16.05 | 16.44 | 8,866,294 | +0.26(+1.63%) |
Dec 14, 2015 | 15.53 | 16.33 | 15.37 | 16.17 | 9,042,813 | +0.59(+3.75%) |
Dec 11, 2015 | 15.58 | 15.91 | 15.51 | 15.59 | 8,971,761 | -0.19(-1.17%) |
Dec 10, 2015 | 15.59 | 15.94 | 15.58 | 15.77 | 6,949,650 | +0.18(+1.13%) |
Dec 09, 2015 | 15.63 | 16.02 | 15.49 | 15.60 | 9,383,325 | -0.20(-1.23%) |
Dec 08, 2015 | 15.44 | 16.10 | 15.33 | 15.79 | 9,109,645 | +0.05(+0.31%) |
Dec 07, 2015 | 15.03 | 15.87 | 14.98 | 15.74 | 10,332,717 | +0.51(+3.33%) |
Dec 04, 2015 | 14.56 | 15.36 | 14.56 | 15.24 | 17,903,194 | +0.67(+4.62%) |
Dec 03, 2015 | 15.54 | 15.64 | 14.28 | 14.56 | 13,853,527 | -1.02(-6.57%) |
Dec 02, 2015 | 15.82 | 15.91 | 15.36 | 15.59 | 7,797,568 | -0.25(-1.60%) |
Dec 01, 2015 | 15.97 | 16.27 | 15.73 | 15.84 | 10,734,592 | -0.28(-1.75%) |
Nov 30, 2015 | 16.58 | 16.58 | 15.53 | 16.12 | 40,987,020 | -0.41(-2.48%) |
Nov 27, 2015 | 15.51 | 16.57 | 15.30 | 16.53 | 7,732,467 | +0.40(+2.48%) |
Nov 25, 2015 | 16.08 | 16.13 | 16.13 | 16.13 | 8,362,750 | -0.17(-1.02%) |
Nov 24, 2015 | 16.08 | 16.96 | 15.97 | 16.30 | 16,788,190 | -0.16(-0.95%) |
Nov 23, 2015 | 15.57 | 16.48 | 15.49 | 16.46 | 22,089,324 | +0.51(+3.18%) |
Nov 20, 2015 | 14.26 | 16.01 | 14.14 | 15.95 | 33,626,340 | +1.99(+14.26%) |
Nov 19, 2015 | 14.59 | 14.71 | 13.63 | 13.96 | 49,749,560 | -0.10(-0.69%) |
Nov 18, 2015 | 13.07 | 14.14 | 13.04 | 14.06 | 46,843,200 | +1.83(+15.00%) |
Nov 17, 2015 | 12.96 | 13.40 | 12.19 | 12.22 | 43,968,172 | +0.03(+0.24%) |
Nov 16, 2015 | 13.35 | 13.42 | 11.72 | 12.19 | 73,147,320 | -1.07(-8.09%) |
Nov 13, 2015 | 12.92 | 13.83 | 12.54 | 13.27 | 102,352,168 | -4.90(-26.96%) |
Nov 12, 2015 | 18.53 | 18.71 | 18.09 | 18.16 | 7,950,738 | -0.45(-2.41%) |
Nov 11, 2015 | 19.17 | 19.20 | 17.93 | 18.61 | 10,350,793 | -0.43(-2.25%) |
Nov 10, 2015 | 20.32 | 20.35 | 18.91 | 19.04 | 7,847,288 | -1.34(-6.56%) |
Nov 09, 2015 | 20.73 | 20.90 | 20.23 | 20.38 | 5,228,983 | -0.39(-1.88%) |
Nov 06, 2015 | 20.52 | 21.39 | 20.19 | 20.77 | 4,671,248 | +0.15(+0.71%) |
Nov 05, 2015 | 21.31 | 21.41 | 20.26 | 20.62 | 6,207,902 | -0.65(-3.07%) |
Nov 04, 2015 | 21.39 | 21.76 | 20.92 | 21.27 | 9,169,196 | +0.44(+2.11%) |
Nov 03, 2015 | 20.11 | 21.29 | 20.09 | 20.84 | 8,483,029 | +0.65(+3.24%) |
Nov 02, 2015 | 20.09 | 20.45 | 19.42 | 20.18 | 5,262,117 | +0.17(+0.83%) |
Oct 30, 2015 | 19.94 | 20.24 | 19.80 | 20.02 | 3,719,425 | +0.17(+0.84%) |
Oct 29, 2015 | 20.01 | 20.11 | 19.58 | 19.85 | 5,289,588 | -0.37(-1.83%) |
Oct 28, 2015 | 19.80 | 20.28 | 19.65 | 20.22 | 4,803,704 | +0.37(+1.87%) |
Oct 27, 2015 | 19.80 | 20.33 | 19.56 | 19.85 | 9,419,614 | +0.51(+2.62%) |
Oct 26, 2015 | 19.23 | 19.55 | 18.96 | 19.34 | 6,612,219 | +0.29(+1.54%) |
Oct 23, 2015 | 19.40 | 19.57 | 18.74 | 19.05 | 8,039,230 | +0.17(+0.88%) |
Oct 22, 2015 | 18.05 | 18.93 | 17.93 | 18.88 | 7,549,775 | +1.19(+6.73%) |
Oct 21, 2015 | 18.16 | 18.23 | 17.50 | 17.69 | 5,176,623 | -0.63(-3.46%) |
Oct 20, 2015 | 18.29 | 19.15 | 18.17 | 18.33 | 6,260,923 | +0.15(+0.80%) |
Oct 19, 2015 | 18.16 | 18.28 | 17.90 | 18.18 | 5,296,477 | +0.00(+0.00%) |
Oct 16, 2015 | 17.91 | 18.39 | 17.68 | 18.18 | 6,937,932 | +0.24(+1.36%) |
Oct 15, 2015 | 17.10 | 18.18 | 17.10 | 17.94 | 6,806,794 | +1.07(+6.36%) |
Oct 14, 2015 | 17.78 | 17.80 | 16.63 | 16.87 | 7,553,898 | -0.79(-4.48%) |
Oct 13, 2015 | 17.98 | 18.29 | 17.58 | 17.66 | 6,107,988 | -0.38(-2.11%) |
Oct 12, 2015 | 17.81 | 18.26 | 17.46 | 18.04 | 5,799,730 | +0.31(+1.76%) |
Oct 09, 2015 | 18.42 | 18.47 | 17.59 | 17.72 | 6,663,685 | -0.45(-2.47%) |
Oct 08, 2015 | 18.60 | 18.73 | 17.80 | 18.17 | 5,347,789 | -0.39(-2.10%) |
Oct 07, 2015 | 18.51 | 19.21 | 18.11 | 18.56 | 10,440,250 | +0.46(+2.53%) |
Oct 06, 2015 | 18.03 | 18.21 | 17.52 | 18.10 | 8,883,380 | +0.11(+0.60%) |
Oct 05, 2015 | 17.57 | 18.09 | 17.05 | 18.00 | 8,614,289 | +0.29(+1.65%) |
Oct 02, 2015 | 16.12 | 18.37 | 15.80 | 17.70 | 12,123,122 | +1.21(+7.33%) |