Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 14.53 | 15.48 | 15.48 | 15.48 | 16,604,216 | +0.78(+5.29%) |
Dec 30, 2015 | 14.61 | 14.99 | 14.35 | 14.70 | 17,660,954 | -0.28(-1.85%) |
Dec 29, 2015 | 15.12 | 15.49 | 14.70 | 14.98 | 15,901,993 | +0.04(+0.24%) |
Dec 28, 2015 | 14.85 | 15.07 | 14.44 | 14.94 | 17,733,338 | -0.06(-0.40%) |
Dec 24, 2015 | 15.32 | 15.00 | 15.00 | 15.00 | 16,970,958 | -0.26(-1.70%) |
Dec 23, 2015 | 13.87 | 15.32 | 13.85 | 15.26 | 45,500,912 | +1.67(+12.27%) |
Dec 22, 2015 | 13.25 | 14.09 | 13.23 | 13.59 | 41,662,952 | +0.34(+2.59%) |
Dec 21, 2015 | 13.03 | 13.31 | 12.62 | 13.25 | 33,956,236 | +0.28(+2.14%) |
Dec 18, 2015 | 14.41 | 14.57 | 12.95 | 12.97 | 53,090,648 | -1.30(-9.11%) |
Dec 17, 2015 | 15.52 | 15.65 | 14.20 | 14.28 | 22,296,880 | -1.27(-8.18%) |
Dec 16, 2015 | 15.31 | 15.75 | 15.28 | 15.55 | 15,640,013 | -0.02(-0.12%) |
Dec 15, 2015 | 15.56 | 16.03 | 15.47 | 15.56 | 21,352,324 | +0.16(+1.06%) |
Dec 14, 2015 | 15.79 | 15.85 | 15.11 | 15.40 | 14,782,744 | -0.51(-3.22%) |
Dec 11, 2015 | 17.40 | 17.47 | 15.81 | 15.91 | 20,541,376 | -1.96(-10.98%) |
Dec 10, 2015 | 17.21 | 18.03 | 17.17 | 17.88 | 19,755,072 | +0.45(+2.56%) |
Dec 09, 2015 | 16.24 | 17.56 | 16.09 | 17.43 | 28,071,464 | +1.41(+8.80%) |
Dec 08, 2015 | 15.36 | 16.72 | 15.01 | 16.02 | 30,770,696 | +0.16(+1.00%) |
Dec 07, 2015 | 17.38 | 17.47 | 15.07 | 15.86 | 43,864,256 | -2.44(-13.31%) |
Dec 04, 2015 | 19.46 | 19.46 | 18.09 | 18.30 | 28,170,888 | -1.26(-6.46%) |
Dec 03, 2015 | 20.95 | 20.95 | 19.49 | 19.56 | 20,393,182 | -1.26(-6.05%) |
Dec 02, 2015 | 21.34 | 21.37 | 20.48 | 20.82 | 14,676,863 | -0.74(-3.44%) |
Dec 01, 2015 | 21.58 | 21.74 | 21.25 | 21.56 | 11,053,780 | +0.06(+0.27%) |
Nov 30, 2015 | 21.30 | 21.56 | 21.12 | 21.50 | 9,528,135 | +0.25(+1.16%) |
Nov 27, 2015 | 21.23 | 21.40 | 21.09 | 21.26 | 3,931,212 | -0.18(-0.82%) |
Nov 25, 2015 | 21.70 | 21.43 | 21.43 | 21.43 | 9,092,496 | -0.41(-1.88%) |
Nov 24, 2015 | 21.57 | 22.11 | 21.56 | 21.84 | 22,535,286 | +0.29(+1.34%) |
Nov 23, 2015 | 21.61 | 22.08 | 21.43 | 21.56 | 18,713,448 | -0.10(-0.46%) |
Nov 20, 2015 | 22.10 | 22.42 | 21.50 | 21.66 | 18,021,054 | -0.53(-2.39%) |
Nov 19, 2015 | 22.19 | 22.54 | 21.75 | 22.19 | 17,548,824 | -0.22(-1.00%) |
Nov 18, 2015 | 22.18 | 22.60 | 22.00 | 22.41 | 9,258,126 | +0.32(+1.44%) |
Nov 17, 2015 | 21.92 | 22.49 | 21.44 | 22.09 | 13,439,585 | +0.15(+0.67%) |
Nov 16, 2015 | 20.64 | 22.01 | 20.54 | 21.94 | 11,611,762 | +1.30(+6.30%) |
Nov 13, 2015 | 20.50 | 20.86 | 19.69 | 20.64 | 12,837,350 | +0.00(+0.00%) |
Nov 12, 2015 | 21.09 | 21.17 | 20.50 | 20.64 | 9,784,746 | -0.74(-3.44%) |
Nov 11, 2015 | 21.63 | 21.69 | 20.93 | 21.38 | 10,573,682 | -0.27(-1.25%) |
Nov 10, 2015 | 21.65 | 21.84 | 21.29 | 21.65 | 5,930,727 | -0.08(-0.38%) |
Nov 09, 2015 | 22.24 | 22.53 | 21.67 | 21.73 | 9,462,148 | -0.61(-2.71%) |
Nov 06, 2015 | 22.28 | 22.41 | 21.86 | 22.34 | 8,416,763 | -0.16(-0.71%) |
Nov 05, 2015 | 22.84 | 22.96 | 21.90 | 22.50 | 14,079,237 | -0.40(-1.75%) |
Nov 04, 2015 | 23.67 | 23.70 | 22.57 | 22.90 | 18,947,134 | -0.79(-3.35%) |
Nov 03, 2015 | 23.39 | 23.97 | 23.26 | 23.69 | 8,383,589 | +0.42(+1.79%) |
Nov 02, 2015 | 23.00 | 23.71 | 22.97 | 23.27 | 11,123,282 | +0.08(+0.33%) |
Oct 30, 2015 | 22.65 | 23.52 | 22.45 | 23.20 | 14,054,610 | +0.67(+2.98%) |
Oct 29, 2015 | 22.37 | 22.82 | 22.14 | 22.53 | 10,904,302 | +0.00(+0.00%) |
Oct 28, 2015 | 22.09 | 23.04 | 22.03 | 22.53 | 15,360,499 | +0.49(+2.22%) |
Oct 27, 2015 | 21.78 | 22.07 | 21.53 | 22.04 | 12,159,911 | -0.06(-0.27%) |
Oct 26, 2015 | 23.07 | 23.07 | 22.00 | 22.10 | 14,699,859 | -0.96(-4.16%) |
Oct 23, 2015 | 23.32 | 23.62 | 22.97 | 23.06 | 11,610,436 | -0.36(-1.53%) |
Oct 22, 2015 | 23.77 | 23.90 | 23.22 | 23.42 | 15,639,612 | -0.39(-1.66%) |
Oct 21, 2015 | 24.39 | 24.50 | 23.59 | 23.81 | 10,284,548 | -0.58(-2.36%) |
Oct 20, 2015 | 24.39 | 24.80 | 24.29 | 24.39 | 8,921,825 | -0.28(-1.12%) |
Oct 19, 2015 | 24.49 | 24.99 | 24.07 | 24.66 | 8,462,108 | -0.21(-0.83%) |
Oct 16, 2015 | 24.69 | 25.06 | 24.42 | 24.87 | 8,723,012 | +0.37(+1.51%) |
Oct 15, 2015 | 24.16 | 24.59 | 23.82 | 24.50 | 13,901,131 | +0.40(+1.66%) |
Oct 14, 2015 | 24.40 | 24.69 | 23.96 | 24.10 | 17,532,830 | -0.25(-1.04%) |
Oct 13, 2015 | 24.83 | 25.31 | 24.32 | 24.35 | 11,500,942 | -0.67(-2.68%) |
Oct 12, 2015 | 25.83 | 25.96 | 24.89 | 25.02 | 10,623,524 | -0.76(-2.94%) |
Oct 09, 2015 | 25.96 | 26.00 | 25.35 | 25.78 | 13,707,337 | +0.02(+0.07%) |
Oct 08, 2015 | 25.40 | 26.17 | 25.34 | 25.76 | 17,364,584 | +0.14(+0.55%) |
Oct 07, 2015 | 25.06 | 25.66 | 24.82 | 25.62 | 22,275,746 | +0.85(+3.42%) |
Oct 06, 2015 | 24.50 | 25.23 | 24.35 | 24.77 | 17,153,556 | +0.33(+1.35%) |
Oct 05, 2015 | 24.36 | 24.87 | 24.09 | 24.44 | 15,558,021 | +0.32(+1.32%) |
Oct 02, 2015 | 22.47 | 24.19 | 22.22 | 24.13 | 15,937,799 | +1.20(+5.23%) |