Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 13.22 | 13.74 | 13.74 | 13.74 | 11,379,800 | +0.56(+4.25%) |
Dec 30, 2015 | 13.09 | 13.41 | 12.80 | 13.18 | 14,440,420 | -0.27(-2.01%) |
Dec 29, 2015 | 13.71 | 14.03 | 13.01 | 13.45 | 16,083,801 | -0.02(-0.15%) |
Dec 28, 2015 | 13.10 | 13.65 | 12.91 | 13.47 | 15,835,178 | +0.04(+0.30%) |
Dec 24, 2015 | 14.00 | 13.43 | 13.43 | 13.43 | 14,342,500 | -0.54(-3.87%) |
Dec 23, 2015 | 12.30 | 14.03 | 12.20 | 13.97 | 39,668,952 | +2.11(+17.79%) |
Dec 22, 2015 | 11.99 | 12.86 | 11.64 | 11.86 | 45,889,860 | +0.09(+0.76%) |
Dec 21, 2015 | 11.24 | 11.81 | 10.84 | 11.77 | 33,085,200 | +0.68(+6.13%) |
Dec 18, 2015 | 12.20 | 12.21 | 10.85 | 11.09 | 34,507,076 | -0.67(-5.70%) |
Dec 17, 2015 | 13.01 | 13.14 | 11.58 | 11.76 | 17,360,252 | -1.26(-9.68%) |
Dec 16, 2015 | 12.90 | 13.28 | 12.68 | 13.02 | 14,904,123 | -0.09(-0.69%) |
Dec 15, 2015 | 13.17 | 13.56 | 12.99 | 13.11 | 14,580,463 | +0.23(+1.79%) |
Dec 14, 2015 | 13.32 | 13.35 | 12.32 | 12.88 | 20,743,964 | -0.46(-3.45%) |
Dec 11, 2015 | 14.97 | 15.01 | 13.26 | 13.34 | 19,828,836 | -2.04(-13.26%) |
Dec 10, 2015 | 14.74 | 15.53 | 14.62 | 15.38 | 20,287,932 | +0.48(+3.22%) |
Dec 09, 2015 | 13.33 | 15.13 | 13.17 | 14.90 | 46,687,320 | +1.70(+12.88%) |
Dec 08, 2015 | 12.47 | 14.33 | 11.95 | 13.20 | 33,124,724 | +0.21(+1.62%) |
Dec 07, 2015 | 14.48 | 14.60 | 12.14 | 12.99 | 50,268,764 | -2.30(-15.04%) |
Dec 04, 2015 | 16.58 | 16.71 | 15.12 | 15.29 | 36,006,448 | -1.56(-9.26%) |
Dec 03, 2015 | 18.24 | 18.52 | 16.65 | 16.85 | 23,571,552 | -1.34(-7.37%) |
Dec 02, 2015 | 18.99 | 18.99 | 17.88 | 18.19 | 25,204,920 | -0.95(-4.96%) |
Dec 01, 2015 | 18.93 | 19.22 | 18.66 | 19.14 | 22,069,590 | +0.20(+1.06%) |
Nov 30, 2015 | 18.66 | 19.02 | 18.55 | 18.94 | 8,665,563 | +0.27(+1.45%) |
Nov 27, 2015 | 18.81 | 18.88 | 18.52 | 18.67 | 2,238,886 | -0.29(-1.53%) |
Nov 25, 2015 | 19.23 | 18.96 | 18.96 | 18.96 | 5,530,000 | -0.36(-1.86%) |
Nov 24, 2015 | 19.09 | 19.59 | 19.03 | 19.32 | 9,982,726 | +0.31(+1.63%) |
Nov 23, 2015 | 19.04 | 19.57 | 18.81 | 19.01 | 11,138,492 | -0.08(-0.42%) |
Nov 20, 2015 | 19.59 | 20.00 | 18.93 | 19.09 | 10,572,063 | -0.71(-3.59%) |
Nov 19, 2015 | 19.95 | 20.37 | 19.48 | 19.80 | 9,640,493 | -0.20(-1.00%) |
Nov 18, 2015 | 19.78 | 20.38 | 19.58 | 20.00 | 9,509,422 | +0.30(+1.52%) |
Nov 17, 2015 | 19.85 | 20.49 | 19.32 | 19.70 | 12,199,359 | -0.14(-0.71%) |
Nov 16, 2015 | 18.39 | 19.92 | 18.33 | 19.84 | 15,761,049 | +1.60(+8.77%) |
Nov 13, 2015 | 17.90 | 18.62 | 17.17 | 18.24 | 15,277,204 | +0.07(+0.39%) |
Nov 12, 2015 | 18.60 | 18.62 | 17.99 | 18.17 | 11,065,498 | -0.68(-3.61%) |
Nov 11, 2015 | 19.33 | 19.38 | 18.44 | 18.85 | 17,498,334 | -0.42(-2.18%) |
Nov 10, 2015 | 19.34 | 19.54 | 18.91 | 19.27 | 7,027,970 | -0.15(-0.77%) |
Nov 09, 2015 | 20.07 | 20.35 | 19.36 | 19.42 | 5,057,487 | -0.69(-3.43%) |
Nov 06, 2015 | 20.39 | 20.93 | 19.66 | 20.11 | 12,561,225 | -0.37(-1.81%) |
Nov 05, 2015 | 20.81 | 21.03 | 19.71 | 20.48 | 20,710,176 | -0.46(-2.20%) |
Nov 04, 2015 | 21.88 | 21.98 | 20.63 | 20.94 | 14,983,585 | -0.88(-4.03%) |
Nov 03, 2015 | 21.53 | 22.10 | 21.44 | 21.82 | 4,847,317 | +0.11(+0.51%) |
Nov 02, 2015 | 21.42 | 22.25 | 21.16 | 21.71 | 7,554,110 | +0.16(+0.74%) |
Oct 30, 2015 | 20.89 | 21.82 | 20.71 | 21.55 | 9,455,934 | +0.70(+3.36%) |
Oct 29, 2015 | 20.74 | 21.24 | 20.54 | 20.85 | 8,573,827 | +0.01(+0.05%) |
Oct 28, 2015 | 20.33 | 21.38 | 20.30 | 20.84 | 9,450,337 | +0.56(+2.76%) |
Oct 27, 2015 | 20.14 | 20.42 | 19.52 | 20.28 | 9,889,414 | +0.07(+0.35%) |
Oct 26, 2015 | 21.31 | 21.34 | 20.14 | 20.21 | 8,401,445 | -1.08(-5.07%) |
Oct 23, 2015 | 21.77 | 21.98 | 21.19 | 21.29 | 9,394,623 | -0.43(-1.98%) |
Oct 22, 2015 | 22.02 | 22.21 | 21.44 | 21.72 | 10,434,351 | -0.43(-1.94%) |
Oct 21, 2015 | 22.79 | 22.80 | 21.83 | 22.15 | 8,242,280 | -0.58(-2.55%) |
Oct 20, 2015 | 22.91 | 23.32 | 22.60 | 22.73 | 6,674,715 | -0.34(-1.47%) |
Oct 19, 2015 | 23.19 | 23.53 | 22.56 | 23.07 | 5,225,202 | -0.38(-1.62%) |
Oct 16, 2015 | 23.32 | 23.71 | 22.95 | 23.45 | 6,255,635 | +0.26(+1.12%) |
Oct 15, 2015 | 22.81 | 23.35 | 22.41 | 23.19 | 9,019,521 | +0.38(+1.67%) |
Oct 14, 2015 | 23.03 | 23.33 | 22.40 | 22.81 | 10,887,296 | -0.22(-0.96%) |
Oct 13, 2015 | 23.86 | 24.23 | 23.02 | 23.03 | 12,063,781 | -0.92(-3.84%) |
Oct 12, 2015 | 24.96 | 25.05 | 23.74 | 23.95 | 7,527,101 | -0.93(-3.74%) |
Oct 09, 2015 | 24.81 | 25.06 | 24.38 | 24.88 | 8,353,980 | +0.23(+0.93%) |
Oct 08, 2015 | 24.63 | 25.36 | 24.43 | 24.65 | 7,830,088 | -0.04(-0.16%) |
Oct 07, 2015 | 24.01 | 24.89 | 23.95 | 24.69 | 11,038,501 | +0.90(+3.78%) |
Oct 06, 2015 | 23.54 | 24.31 | 23.27 | 23.79 | 11,007,163 | +0.39(+1.67%) |
Oct 05, 2015 | 23.34 | 23.89 | 23.12 | 23.40 | 10,707,723 | +0.41(+1.78%) |
Oct 02, 2015 | 22.03 | 23.24 | 21.41 | 22.99 | 18,286,706 | +0.95(+4.31%) |