Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 13.44 | 13.44 | 13.44 | 13.44 | 4,639,936 | -0.13(-0.92%) |
Dec 30, 2015 | 13.50 | 13.62 | 13.40 | 13.56 | 8,510,521 | -0.16(-1.18%) |
Dec 29, 2015 | 13.60 | 13.75 | 13.58 | 13.72 | 12,122,379 | +0.26(+1.90%) |
Dec 28, 2015 | 13.53 | 13.56 | 13.35 | 13.47 | 6,746,558 | -0.17(-1.22%) |
Dec 24, 2015 | 13.58 | 13.64 | 13.64 | 13.64 | 2,873,984 | +0.09(+0.69%) |
Dec 23, 2015 | 12.80 | 13.66 | 13.36 | 13.54 | 9,649,140 | +0.74(+5.79%) |
Dec 22, 2015 | 12.64 | 12.84 | 12.61 | 12.80 | 7,619,743 | +0.14(+1.07%) |
Dec 21, 2015 | 12.80 | 12.85 | 12.54 | 12.67 | 10,197,687 | +0.18(+1.46%) |
Dec 18, 2015 | 12.32 | 12.71 | 12.45 | 12.48 | 10,511,015 | +0.16(+1.31%) |
Dec 17, 2015 | 12.69 | 12.72 | 12.31 | 12.32 | 7,418,221 | -0.50(-3.91%) |
Dec 16, 2015 | 12.76 | 12.85 | 12.52 | 12.82 | 12,059,913 | +0.40(+3.23%) |
Dec 15, 2015 | 12.52 | 12.64 | 12.37 | 12.42 | 7,860,338 | +0.07(+0.59%) |
Dec 14, 2015 | 12.30 | 12.42 | 12.11 | 12.35 | 12,629,220 | -0.07(-0.59%) |
Dec 11, 2015 | 12.51 | 12.62 | 12.38 | 12.42 | 9,572,416 | -0.69(-5.25%) |
Dec 10, 2015 | 13.00 | 13.24 | 12.95 | 13.11 | 9,570,834 | +0.10(+0.76%) |
Dec 09, 2015 | 13.15 | 13.41 | 12.91 | 13.01 | 11,852,644 | +0.26(+2.05%) |
Dec 08, 2015 | 12.57 | 12.89 | 12.47 | 12.75 | 13,580,727 | -0.56(-4.19%) |
Dec 07, 2015 | 13.49 | 13.52 | 13.25 | 13.31 | 8,250,222 | -0.51(-3.66%) |
Dec 04, 2015 | 13.75 | 13.82 | 13.57 | 13.81 | 6,843,307 | +0.12(+0.88%) |
Dec 03, 2015 | 13.96 | 14.03 | 13.62 | 13.69 | 9,403,389 | -0.33(-2.38%) |
Dec 02, 2015 | 14.04 | 14.27 | 14.00 | 14.03 | 9,326,131 | -0.22(-1.54%) |
Dec 01, 2015 | 14.05 | 14.26 | 14.03 | 14.25 | 8,334,173 | +0.33(+2.36%) |
Nov 30, 2015 | 13.56 | 13.96 | 13.52 | 13.92 | 9,831,105 | -0.16(-1.11%) |
Nov 27, 2015 | 13.82 | 14.11 | 13.77 | 14.07 | 7,566,659 | -0.29(-2.00%) |
Nov 25, 2015 | 14.73 | 14.36 | 14.36 | 14.36 | 10,977,194 | -0.65(-4.34%) |
Nov 24, 2015 | 14.80 | 15.03 | 14.80 | 15.01 | 5,757,780 | +0.18(+1.23%) |
Nov 23, 2015 | 14.97 | 15.03 | 14.75 | 14.83 | 7,938,705 | -0.35(-2.30%) |
Nov 20, 2015 | 15.35 | 15.42 | 15.10 | 15.18 | 10,777,722 | -0.01(-0.07%) |
Nov 19, 2015 | 15.11 | 15.26 | 15.08 | 15.19 | 8,638,873 | +0.27(+1.82%) |
Nov 18, 2015 | 14.85 | 14.97 | 14.70 | 14.92 | 5,728,041 | +0.29(+1.96%) |
Nov 17, 2015 | 14.89 | 14.89 | 14.59 | 14.63 | 10,423,312 | -0.32(-2.13%) |
Nov 16, 2015 | 14.84 | 15.02 | 14.64 | 14.95 | 5,775,064 | +0.13(+0.88%) |
Nov 13, 2015 | 14.92 | 14.98 | 14.69 | 14.82 | 7,122,836 | +0.11(+0.78%) |
Nov 12, 2015 | 14.66 | 14.92 | 14.52 | 14.71 | 11,680,452 | -0.39(-2.56%) |
Nov 11, 2015 | 15.59 | 15.59 | 15.07 | 15.09 | 6,160,496 | -0.50(-3.18%) |
Nov 10, 2015 | 15.50 | 15.62 | 15.43 | 15.59 | 6,830,114 | -0.03(-0.20%) |
Nov 09, 2015 | 15.80 | 15.92 | 15.42 | 15.62 | 8,127,878 | -0.42(-2.63%) |
Nov 06, 2015 | 16.01 | 16.19 | 15.80 | 16.04 | 15,749,508 | -0.88(-5.21%) |
Nov 05, 2015 | 17.14 | 17.15 | 16.80 | 16.92 | 6,635,758 | -0.52(-2.96%) |
Nov 04, 2015 | 17.86 | 17.91 | 17.36 | 17.44 | 5,616,724 | -0.11(-0.62%) |
Nov 03, 2015 | 17.26 | 17.68 | 17.17 | 17.55 | 4,126,857 | +0.46(+2.72%) |
Nov 02, 2015 | 16.98 | 17.13 | 16.85 | 17.08 | 3,531,234 | -0.07(-0.43%) |
Oct 30, 2015 | 17.27 | 17.32 | 17.09 | 17.16 | 3,727,378 | +0.09(+0.52%) |
Oct 29, 2015 | 17.12 | 17.43 | 17.05 | 17.07 | 6,220,240 | -0.74(-4.13%) |
Oct 28, 2015 | 17.50 | 18.08 | 17.50 | 17.80 | 6,189,516 | -0.13(-0.70%) |
Oct 27, 2015 | 17.97 | 18.16 | 17.87 | 17.93 | 5,485,001 | -0.50(-2.69%) |
Oct 26, 2015 | 18.77 | 18.77 | 18.41 | 18.42 | 2,294,445 | -0.22(-1.20%) |
Oct 23, 2015 | 18.76 | 18.86 | 18.52 | 18.65 | 4,111,920 | +0.19(+1.05%) |
Oct 22, 2015 | 18.28 | 18.61 | 18.28 | 18.46 | 4,628,403 | +0.35(+1.96%) |
Oct 21, 2015 | 18.39 | 18.42 | 18.06 | 18.10 | 3,244,740 | -0.13(-0.69%) |
Oct 20, 2015 | 17.95 | 18.36 | 17.95 | 18.23 | 4,642,566 | -0.15(-0.82%) |
Oct 19, 2015 | 18.46 | 18.52 | 18.30 | 18.38 | 4,146,132 | -0.43(-2.30%) |
Oct 16, 2015 | 19.00 | 19.04 | 18.72 | 18.81 | 4,213,592 | -0.31(-1.61%) |
Oct 15, 2015 | 18.99 | 19.16 | 18.89 | 19.12 | 4,222,965 | -0.01(-0.05%) |
Oct 14, 2015 | 19.11 | 19.21 | 18.92 | 19.13 | 8,094,489 | +0.26(+1.35%) |
Oct 13, 2015 | 18.78 | 19.18 | 18.70 | 18.87 | 5,440,286 | -0.46(-2.37%) |
Oct 12, 2015 | 19.68 | 19.71 | 19.29 | 19.33 | 4,974,617 | -0.37(-1.85%) |
Oct 09, 2015 | 19.77 | 19.87 | 19.59 | 19.70 | 7,010,747 | +0.23(+1.18%) |
Oct 08, 2015 | 18.95 | 19.57 | 18.86 | 19.47 | 10,967,283 | +0.86(+4.63%) |
Oct 07, 2015 | 18.76 | 19.00 | 18.35 | 18.61 | 9,205,592 | +0.74(+4.15%) |
Oct 06, 2015 | 17.50 | 17.90 | 17.48 | 17.87 | 9,077,380 | +0.29(+1.63%) |
Oct 05, 2015 | 17.26 | 17.73 | 17.21 | 17.58 | 6,721,163 | +0.33(+1.94%) |
Oct 02, 2015 | 16.67 | 17.25 | 16.58 | 17.25 | 7,910,383 | +0.51(+3.02%) |