Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 14.17 | 14.11 | 14.11 | 14.11 | 11,822,865 | -0.08(-0.53%) |
Dec 30, 2015 | 14.38 | 14.47 | 14.17 | 14.19 | 15,937,141 | -0.55(-3.75%) |
Dec 29, 2015 | 14.95 | 14.98 | 14.66 | 14.74 | 12,636,847 | -0.08(-0.55%) |
Dec 28, 2015 | 14.71 | 14.88 | 14.64 | 14.82 | 12,476,400 | +0.16(+1.07%) |
Dec 24, 2015 | 14.60 | 14.67 | 14.67 | 14.67 | 3,056,644 | -0.02(-0.16%) |
Dec 23, 2015 | 14.41 | 14.70 | 14.41 | 14.69 | 17,176,780 | +0.41(+2.84%) |
Dec 22, 2015 | 14.21 | 14.33 | 14.11 | 14.28 | 18,165,254 | +0.13(+0.92%) |
Dec 21, 2015 | 14.57 | 14.57 | 14.02 | 14.15 | 39,431,080 | -0.17(-1.18%) |
Dec 18, 2015 | 14.84 | 14.98 | 14.31 | 14.32 | 37,704,020 | -0.69(-4.59%) |
Dec 17, 2015 | 15.52 | 15.58 | 14.94 | 15.01 | 31,720,834 | -0.41(-2.67%) |
Dec 16, 2015 | 14.78 | 15.47 | 14.62 | 15.42 | 38,452,600 | +0.32(+2.15%) |
Dec 15, 2015 | 15.29 | 15.38 | 15.04 | 15.10 | 15,623,670 | -0.01(-0.09%) |
Dec 14, 2015 | 15.08 | 15.18 | 14.97 | 15.11 | 21,556,288 | -0.05(-0.36%) |
Dec 11, 2015 | 15.46 | 15.46 | 15.15 | 15.17 | 19,683,364 | -0.28(-1.84%) |
Dec 10, 2015 | 15.83 | 15.90 | 15.43 | 15.45 | 19,877,286 | -0.68(-4.23%) |
Dec 09, 2015 | 16.08 | 16.32 | 15.96 | 16.13 | 39,975,900 | +0.40(+2.53%) |
Dec 08, 2015 | 15.33 | 15.94 | 15.22 | 15.73 | 37,931,444 | +0.01(+0.09%) |
Dec 07, 2015 | 16.06 | 16.10 | 15.69 | 15.72 | 21,168,880 | -0.13(-0.81%) |
Dec 04, 2015 | 15.89 | 16.03 | 15.74 | 15.85 | 30,259,050 | -0.29(-1.80%) |
Dec 03, 2015 | 16.16 | 16.31 | 16.03 | 16.14 | 47,370,924 | +0.52(+3.33%) |
Dec 02, 2015 | 15.39 | 15.63 | 15.10 | 15.62 | 39,125,744 | +0.38(+2.48%) |
Dec 01, 2015 | 15.23 | 15.41 | 15.14 | 15.24 | 26,879,774 | +0.04(+0.27%) |
Nov 30, 2015 | 15.46 | 15.51 | 15.14 | 15.20 | 49,304,548 | -0.55(-3.51%) |
Nov 27, 2015 | 16.37 | 16.39 | 15.73 | 15.75 | 25,009,288 | -0.49(-2.99%) |
Nov 25, 2015 | 16.33 | 16.24 | 16.24 | 16.24 | 37,185,036 | -0.79(-4.64%) |
Nov 24, 2015 | 16.73 | 17.06 | 16.68 | 17.03 | 21,934,126 | +0.26(+1.53%) |
Nov 23, 2015 | 16.94 | 17.06 | 16.70 | 16.77 | 24,601,288 | -0.43(-2.47%) |
Nov 20, 2015 | 17.15 | 17.43 | 17.12 | 17.20 | 26,288,188 | +0.24(+1.39%) |
Nov 19, 2015 | 16.68 | 16.96 | 16.62 | 16.96 | 24,074,284 | +0.35(+2.13%) |
Nov 18, 2015 | 16.33 | 16.64 | 16.22 | 16.61 | 26,349,534 | +0.49(+3.04%) |
Nov 17, 2015 | 16.23 | 16.34 | 16.05 | 16.12 | 21,288,820 | -0.05(-0.33%) |
Nov 16, 2015 | 15.76 | 16.17 | 15.72 | 16.17 | 20,098,844 | +0.49(+3.14%) |
Nov 13, 2015 | 16.00 | 16.08 | 15.67 | 15.68 | 39,204,152 | -0.31(-1.94%) |
Nov 12, 2015 | 15.94 | 16.30 | 15.90 | 15.99 | 23,203,208 | -0.40(-2.43%) |
Nov 11, 2015 | 16.44 | 16.47 | 16.04 | 16.39 | 26,700,082 | +0.34(+2.10%) |
Nov 10, 2015 | 15.71 | 16.24 | 15.52 | 16.05 | 34,438,592 | +0.28(+1.80%) |
Nov 09, 2015 | 15.98 | 16.11 | 15.71 | 15.77 | 26,567,814 | -0.50(-3.07%) |
Nov 06, 2015 | 16.11 | 16.37 | 15.73 | 16.27 | 38,819,260 | -0.24(-1.47%) |
Nov 05, 2015 | 16.30 | 16.58 | 16.23 | 16.51 | 22,608,362 | +0.23(+1.41%) |
Nov 04, 2015 | 16.68 | 16.81 | 16.18 | 16.28 | 38,516,756 | -0.44(-2.62%) |
Nov 03, 2015 | 15.81 | 16.76 | 15.81 | 16.72 | 51,120,244 | +0.90(+5.67%) |
Nov 02, 2015 | 15.52 | 15.83 | 15.44 | 15.82 | 17,395,788 | +0.38(+2.49%) |
Oct 30, 2015 | 15.40 | 15.46 | 15.27 | 15.44 | 17,381,596 | +0.06(+0.39%) |
Oct 29, 2015 | 15.33 | 15.61 | 15.31 | 15.38 | 20,616,796 | -0.12(-0.78%) |
Oct 28, 2015 | 15.73 | 16.01 | 15.35 | 15.50 | 19,653,740 | -0.13(-0.86%) |
Oct 27, 2015 | 15.66 | 15.76 | 15.56 | 15.63 | 21,975,222 | -0.09(-0.56%) |
Oct 26, 2015 | 16.12 | 16.12 | 15.66 | 15.72 | 16,026,673 | -0.21(-1.31%) |
Oct 23, 2015 | 16.12 | 16.30 | 15.86 | 15.93 | 24,054,604 | -0.05(-0.30%) |
Oct 22, 2015 | 15.81 | 15.98 | 15.71 | 15.98 | 19,418,828 | +0.53(+3.41%) |
Oct 21, 2015 | 15.58 | 15.59 | 15.35 | 15.45 | 23,644,692 | -0.20(-1.29%) |
Oct 20, 2015 | 15.96 | 15.99 | 15.54 | 15.65 | 18,709,148 | -0.24(-1.53%) |
Oct 19, 2015 | 15.81 | 15.97 | 15.60 | 15.89 | 21,159,836 | -0.12(-0.76%) |
Oct 16, 2015 | 16.10 | 16.18 | 15.75 | 16.02 | 35,227,716 | -0.15(-0.92%) |
Oct 15, 2015 | 15.96 | 16.16 | 15.67 | 16.16 | 40,033,316 | +0.20(+1.27%) |
Oct 14, 2015 | 15.89 | 16.09 | 15.79 | 15.96 | 32,840,658 | +0.16(+1.03%) |
Oct 13, 2015 | 16.30 | 16.36 | 15.78 | 15.80 | 45,508,004 | -0.86(-5.18%) |
Oct 12, 2015 | 17.09 | 17.11 | 16.64 | 16.66 | 23,335,184 | -0.38(-2.22%) |
Oct 09, 2015 | 17.04 | 17.21 | 16.80 | 17.04 | 28,572,730 | +0.20(+1.16%) |
Oct 08, 2015 | 16.37 | 16.85 | 16.37 | 16.85 | 34,027,248 | +0.44(+2.67%) |
Oct 07, 2015 | 16.48 | 16.86 | 16.12 | 16.41 | 43,541,132 | +0.31(+1.93%) |
Oct 06, 2015 | 16.01 | 16.28 | 15.96 | 16.10 | 22,674,702 | +0.16(+0.97%) |
Oct 05, 2015 | 15.67 | 15.96 | 15.67 | 15.94 | 38,793,124 | +0.40(+2.61%) |
Oct 02, 2015 | 14.59 | 15.54 | 14.52 | 15.54 | 31,813,868 | +0.73(+4.92%) |