Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 14.40 | 14.62 | 14.62 | 14.62 | 5,153,696 | +0.18(+1.24%) |
Dec 30, 2015 | 14.40 | 14.48 | 14.32 | 14.44 | 4,308,492 | -0.21(-1.44%) |
Dec 29, 2015 | 14.75 | 14.77 | 14.53 | 14.66 | 4,963,840 | +0.10(+0.67%) |
Dec 28, 2015 | 14.87 | 14.96 | 14.42 | 14.56 | 4,856,987 | -0.51(-3.40%) |
Dec 24, 2015 | 14.87 | 15.07 | 15.07 | 15.07 | 2,544,493 | +0.33(+2.20%) |
Dec 23, 2015 | 14.52 | 14.83 | 14.44 | 14.75 | 8,425,653 | +0.28(+1.91%) |
Dec 22, 2015 | 14.25 | 14.54 | 14.21 | 14.47 | 5,150,758 | +0.12(+0.85%) |
Dec 21, 2015 | 14.70 | 14.83 | 14.22 | 14.35 | 6,733,140 | -0.05(-0.34%) |
Dec 18, 2015 | 14.47 | 14.75 | 14.29 | 14.40 | 12,688,782 | +0.08(+0.57%) |
Dec 17, 2015 | 14.99 | 14.99 | 14.22 | 14.31 | 12,192,366 | -1.19(-7.70%) |
Dec 16, 2015 | 15.27 | 15.66 | 15.16 | 15.51 | 9,664,943 | +0.55(+3.70%) |
Dec 15, 2015 | 15.00 | 15.10 | 14.69 | 14.96 | 7,249,485 | +0.04(+0.27%) |
Dec 14, 2015 | 15.49 | 15.55 | 14.81 | 14.92 | 9,662,459 | -0.63(-4.08%) |
Dec 11, 2015 | 15.55 | 16.09 | 15.39 | 15.55 | 9,296,715 | -0.24(-1.54%) |
Dec 10, 2015 | 15.85 | 16.09 | 15.79 | 15.79 | 5,873,367 | -0.14(-0.87%) |
Dec 09, 2015 | 16.06 | 16.29 | 15.68 | 15.93 | 9,631,750 | +0.20(+1.27%) |
Dec 08, 2015 | 15.92 | 15.99 | 15.55 | 15.73 | 8,251,304 | -0.30(-1.87%) |
Dec 07, 2015 | 16.26 | 16.37 | 15.87 | 16.03 | 12,379,598 | -0.58(-3.47%) |
Dec 04, 2015 | 15.38 | 16.63 | 15.32 | 16.61 | 17,712,034 | +1.40(+9.24%) |
Dec 03, 2015 | 14.69 | 15.38 | 14.64 | 15.21 | 10,919,872 | +0.71(+4.93%) |
Dec 02, 2015 | 14.66 | 14.93 | 14.43 | 14.49 | 8,489,264 | -0.44(-2.94%) |
Dec 01, 2015 | 14.81 | 14.98 | 14.49 | 14.93 | 9,874,574 | -0.02(-0.11%) |
Nov 30, 2015 | 14.28 | 15.03 | 14.19 | 14.95 | 12,642,530 | +0.83(+5.87%) |
Nov 27, 2015 | 14.21 | 14.30 | 14.00 | 14.12 | 6,791,958 | -0.42(-2.90%) |
Nov 25, 2015 | 14.38 | 14.54 | 14.54 | 14.54 | 5,489,865 | -0.07(-0.50%) |
Nov 24, 2015 | 14.47 | 14.73 | 14.27 | 14.61 | 7,740,666 | +0.36(+2.51%) |
Nov 23, 2015 | 14.24 | 14.34 | 13.99 | 14.26 | 6,538,864 | -0.10(-0.68%) |
Nov 20, 2015 | 14.69 | 14.76 | 14.27 | 14.35 | 9,121,775 | -0.30(-2.05%) |
Nov 19, 2015 | 14.45 | 14.70 | 14.32 | 14.65 | 8,344,037 | +0.34(+2.38%) |
Nov 18, 2015 | 13.80 | 14.39 | 13.65 | 14.31 | 9,080,374 | +0.61(+4.44%) |
Nov 17, 2015 | 14.21 | 14.34 | 13.52 | 13.70 | 10,286,359 | -0.61(-4.25%) |
Nov 16, 2015 | 14.28 | 14.54 | 14.21 | 14.31 | 7,962,466 | +0.11(+0.74%) |
Nov 13, 2015 | 14.07 | 14.21 | 13.99 | 14.21 | 5,809,902 | +0.14(+0.98%) |
Nov 12, 2015 | 14.10 | 14.51 | 13.87 | 14.07 | 9,046,977 | -0.37(-2.59%) |
Nov 11, 2015 | 14.28 | 14.47 | 14.16 | 14.44 | 5,070,012 | +0.27(+1.89%) |
Nov 10, 2015 | 14.22 | 14.45 | 14.04 | 14.17 | 6,603,668 | -0.32(-2.24%) |
Nov 09, 2015 | 14.20 | 14.56 | 14.01 | 14.50 | 8,987,598 | +0.26(+1.82%) |
Nov 06, 2015 | 13.79 | 14.37 | 13.65 | 14.24 | 13,027,324 | +0.03(+0.23%) |
Nov 05, 2015 | 15.39 | 15.39 | 14.01 | 14.21 | 18,391,588 | -1.23(-7.94%) |
Nov 04, 2015 | 15.72 | 15.84 | 15.36 | 15.43 | 6,480,510 | -0.17(-1.09%) |
Nov 03, 2015 | 15.71 | 15.82 | 15.33 | 15.60 | 7,592,327 | -0.33(-2.09%) |
Nov 02, 2015 | 15.68 | 16.04 | 15.41 | 15.94 | 7,501,116 | +0.14(+0.87%) |
Oct 30, 2015 | 16.16 | 16.34 | 15.80 | 15.80 | 10,289,066 | -0.35(-2.16%) |
Oct 29, 2015 | 15.81 | 16.70 | 15.78 | 16.15 | 15,385,061 | +0.60(+3.86%) |
Oct 28, 2015 | 15.49 | 16.48 | 15.06 | 15.55 | 15,074,962 | +0.31(+2.02%) |
Oct 27, 2015 | 15.23 | 15.54 | 15.03 | 15.24 | 5,916,752 | -0.02(-0.16%) |
Oct 26, 2015 | 15.72 | 15.76 | 15.25 | 15.26 | 9,183,061 | -0.61(-3.84%) |
Oct 23, 2015 | 15.62 | 15.94 | 15.46 | 15.87 | 9,068,780 | +0.42(+2.73%) |
Oct 22, 2015 | 14.92 | 15.53 | 14.86 | 15.45 | 8,784,940 | +0.50(+3.31%) |
Oct 21, 2015 | 15.18 | 15.21 | 14.79 | 14.95 | 5,500,551 | -0.34(-2.23%) |
Oct 20, 2015 | 15.23 | 15.54 | 15.12 | 15.29 | 7,675,781 | +0.24(+1.56%) |
Oct 19, 2015 | 15.31 | 15.59 | 14.99 | 15.06 | 7,239,052 | -0.36(-2.32%) |
Oct 16, 2015 | 15.72 | 15.80 | 15.39 | 15.42 | 10,829,043 | -0.25(-1.61%) |
Oct 15, 2015 | 15.60 | 15.78 | 15.42 | 15.67 | 11,697,699 | -0.14(-0.87%) |
Oct 14, 2015 | 15.25 | 15.90 | 15.00 | 15.81 | 16,001,703 | +0.89(+5.99%) |
Oct 13, 2015 | 14.96 | 15.11 | 14.73 | 14.91 | 10,450,236 | -0.06(-0.43%) |
Oct 12, 2015 | 15.64 | 15.64 | 14.82 | 14.98 | 10,525,625 | -0.39(-2.54%) |
Oct 09, 2015 | 15.67 | 15.80 | 15.21 | 15.37 | 10,324,295 | +0.22(+1.45%) |
Oct 08, 2015 | 15.17 | 15.76 | 15.02 | 15.15 | 12,163,505 | -0.23(-1.48%) |
Oct 07, 2015 | 15.01 | 15.59 | 14.94 | 15.38 | 15,760,356 | +0.48(+3.22%) |
Oct 06, 2015 | 14.71 | 15.14 | 14.52 | 14.90 | 14,887,225 | +0.32(+2.23%) |
Oct 05, 2015 | 13.95 | 14.72 | 13.95 | 14.57 | 13,785,058 | +0.71(+5.16%) |
Oct 02, 2015 | 13.35 | 13.88 | 13.22 | 13.86 | 12,049,434 | +1.00(+7.76%) |