Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 15.39 | 15.22 | 15.22 | 15.22 | 19,489,940 | -0.31(-1.98%) |
Dec 30, 2015 | 15.68 | 15.71 | 15.49 | 15.52 | 6,888,582 | -0.21(-1.34%) |
Dec 29, 2015 | 15.61 | 15.79 | 15.60 | 15.73 | 10,530,738 | +0.32(+2.07%) |
Dec 28, 2015 | 15.35 | 15.42 | 15.22 | 15.41 | 8,891,160 | -0.05(-0.31%) |
Dec 24, 2015 | 15.48 | 15.46 | 15.46 | 15.46 | 4,278,098 | -0.06(-0.40%) |
Dec 23, 2015 | 15.34 | 15.54 | 15.32 | 15.52 | 13,625,663 | +0.37(+2.44%) |
Dec 22, 2015 | 15.05 | 15.21 | 14.87 | 15.15 | 15,716,147 | +0.27(+1.82%) |
Dec 21, 2015 | 14.86 | 14.92 | 14.66 | 14.88 | 17,779,388 | +0.25(+1.69%) |
Dec 18, 2015 | 15.07 | 15.08 | 14.64 | 14.64 | 23,658,876 | -0.58(-3.78%) |
Dec 17, 2015 | 15.73 | 15.74 | 15.19 | 15.21 | 16,768,721 | -0.46(-2.92%) |
Dec 16, 2015 | 15.42 | 15.73 | 15.19 | 15.67 | 22,475,530 | +0.43(+2.84%) |
Dec 15, 2015 | 15.18 | 15.39 | 15.16 | 15.23 | 17,723,026 | +0.32(+2.13%) |
Dec 14, 2015 | 14.80 | 14.93 | 14.48 | 14.92 | 30,232,248 | +0.17(+1.13%) |
Dec 11, 2015 | 14.99 | 15.10 | 14.71 | 14.75 | 28,464,088 | -0.61(-3.98%) |
Dec 10, 2015 | 15.30 | 15.60 | 15.25 | 15.36 | 14,948,112 | +0.08(+0.52%) |
Dec 09, 2015 | 15.42 | 15.79 | 15.11 | 15.28 | 24,280,712 | -0.25(-1.58%) |
Dec 08, 2015 | 15.45 | 15.69 | 15.35 | 15.53 | 14,624,510 | -0.21(-1.32%) |
Dec 07, 2015 | 15.88 | 15.88 | 15.57 | 15.74 | 11,808,354 | -0.20(-1.22%) |
Dec 04, 2015 | 15.41 | 15.99 | 15.39 | 15.93 | 19,875,980 | +0.60(+3.91%) |
Dec 03, 2015 | 15.83 | 15.88 | 15.21 | 15.33 | 19,739,392 | -0.45(-2.85%) |
Dec 02, 2015 | 16.10 | 16.16 | 15.74 | 15.78 | 13,174,551 | -0.33(-2.06%) |
Dec 01, 2015 | 15.92 | 16.14 | 15.88 | 16.11 | 13,923,821 | +0.30(+1.89%) |
Nov 30, 2015 | 15.97 | 15.99 | 15.79 | 15.82 | 14,421,780 | -0.13(-0.79%) |
Nov 27, 2015 | 15.93 | 15.98 | 15.84 | 15.94 | 4,087,991 | +0.03(+0.17%) |
Nov 25, 2015 | 15.94 | 15.91 | 15.91 | 15.91 | 6,381,645 | +0.00(+0.02%) |
Nov 24, 2015 | 15.69 | 15.99 | 15.62 | 15.91 | 13,152,262 | +0.04(+0.23%) |
Nov 23, 2015 | 15.91 | 16.01 | 15.79 | 15.88 | 8,915,023 | -0.03(-0.21%) |
Nov 20, 2015 | 15.93 | 16.03 | 15.84 | 15.91 | 9,938,491 | +0.12(+0.73%) |
Nov 19, 2015 | 15.80 | 15.87 | 15.75 | 15.79 | 8,657,003 | -0.03(-0.18%) |
Nov 18, 2015 | 15.42 | 15.85 | 15.41 | 15.82 | 17,054,732 | +0.50(+3.27%) |
Nov 17, 2015 | 15.42 | 15.57 | 15.25 | 15.32 | 23,244,296 | -0.03(-0.22%) |
Nov 16, 2015 | 14.87 | 15.36 | 14.85 | 15.36 | 17,427,400 | +0.45(+3.02%) |
Nov 13, 2015 | 15.17 | 15.22 | 14.89 | 14.90 | 22,642,256 | -0.35(-2.27%) |
Nov 12, 2015 | 15.50 | 15.59 | 15.25 | 15.25 | 18,072,722 | -0.44(-2.78%) |
Nov 11, 2015 | 15.87 | 15.87 | 15.68 | 15.69 | 10,476,707 | -0.11(-0.70%) |
Nov 10, 2015 | 15.66 | 15.82 | 15.61 | 15.80 | 9,543,073 | +0.05(+0.34%) |
Nov 09, 2015 | 15.93 | 15.95 | 15.57 | 15.75 | 15,874,912 | -0.30(-1.86%) |
Nov 06, 2015 | 16.00 | 16.09 | 15.80 | 16.04 | 13,629,544 | -0.01(-0.07%) |
Nov 05, 2015 | 16.11 | 16.19 | 15.90 | 16.06 | 11,099,773 | -0.04(-0.22%) |
Nov 04, 2015 | 16.25 | 16.26 | 16.00 | 16.09 | 11,736,866 | -0.09(-0.57%) |
Nov 03, 2015 | 16.04 | 16.29 | 16.00 | 16.18 | 9,297,813 | +0.10(+0.60%) |
Nov 02, 2015 | 15.78 | 16.14 | 15.76 | 16.09 | 10,928,942 | +0.37(+2.33%) |
Oct 30, 2015 | 15.90 | 15.95 | 15.69 | 15.72 | 11,469,616 | -0.15(-0.93%) |
Oct 29, 2015 | 15.80 | 15.93 | 15.77 | 15.87 | 10,635,575 | -0.01(-0.08%) |
Oct 28, 2015 | 15.59 | 15.88 | 15.47 | 15.88 | 16,885,538 | +0.35(+2.28%) |
Oct 27, 2015 | 15.48 | 15.59 | 15.41 | 15.53 | 10,427,781 | -0.07(-0.45%) |
Oct 26, 2015 | 15.64 | 15.65 | 15.53 | 15.60 | 9,933,174 | -0.08(-0.49%) |
Oct 23, 2015 | 15.63 | 15.74 | 15.49 | 15.67 | 20,161,822 | +0.35(+2.31%) |
Oct 22, 2015 | 15.00 | 15.37 | 14.97 | 15.32 | 20,900,372 | +0.48(+3.25%) |
Oct 21, 2015 | 15.10 | 15.11 | 14.80 | 14.84 | 16,700,755 | -0.17(-1.15%) |
Oct 20, 2015 | 14.98 | 15.13 | 14.94 | 15.01 | 9,185,175 | -0.03(-0.22%) |
Oct 19, 2015 | 14.93 | 15.06 | 14.88 | 15.04 | 10,247,393 | +0.02(+0.11%) |
Oct 16, 2015 | 14.97 | 15.04 | 14.84 | 15.03 | 13,739,965 | +0.12(+0.81%) |
Oct 15, 2015 | 14.58 | 14.91 | 14.52 | 14.91 | 14,983,056 | +0.45(+3.13%) |
Oct 14, 2015 | 14.61 | 14.70 | 14.41 | 14.45 | 14,539,539 | -0.15(-1.05%) |
Oct 13, 2015 | 14.67 | 14.89 | 14.58 | 14.61 | 11,404,159 | -0.18(-1.22%) |
Oct 12, 2015 | 14.78 | 14.83 | 14.71 | 14.79 | 6,910,773 | +0.03(+0.18%) |
Oct 09, 2015 | 14.78 | 14.85 | 14.66 | 14.76 | 12,331,687 | +0.01(+0.10%) |
Oct 08, 2015 | 14.42 | 14.80 | 14.37 | 14.75 | 23,657,492 | +0.26(+1.81%) |
Oct 07, 2015 | 14.41 | 14.55 | 14.21 | 14.49 | 20,606,186 | +0.23(+1.64%) |
Oct 06, 2015 | 14.34 | 14.42 | 14.14 | 14.25 | 18,331,866 | -0.10(-0.69%) |
Oct 05, 2015 | 14.06 | 14.39 | 14.05 | 14.35 | 19,410,864 | +0.49(+3.53%) |
Oct 02, 2015 | 13.13 | 13.86 | 13.04 | 13.86 | 38,832,416 | +0.40(+2.97%) |