Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 10.94 | 11.17 | 11.17 | 11.17 | 11,427,426 | +0.19(+1.70%) |
Dec 30, 2015 | 11.30 | 11.60 | 10.96 | 10.99 | 11,152,447 | -0.58(-4.99%) |
Dec 29, 2015 | 11.85 | 11.92 | 11.32 | 11.56 | 9,174,736 | +0.04(+0.39%) |
Dec 28, 2015 | 12.01 | 12.04 | 11.38 | 11.52 | 10,727,130 | -0.84(-6.82%) |
Dec 24, 2015 | 12.41 | 12.36 | 12.36 | 12.36 | 6,433,772 | -0.03(-0.21%) |
Dec 23, 2015 | 11.60 | 12.40 | 11.53 | 12.39 | 16,437,581 | +1.13(+10.01%) |
Dec 22, 2015 | 11.13 | 11.43 | 11.05 | 11.26 | 10,707,269 | +0.15(+1.36%) |
Dec 21, 2015 | 11.13 | 11.33 | 10.75 | 11.11 | 15,419,351 | +0.04(+0.40%) |
Dec 18, 2015 | 11.34 | 11.53 | 11.00 | 11.07 | 30,896,760 | -0.28(-2.43%) |
Dec 17, 2015 | 12.24 | 12.40 | 11.23 | 11.34 | 20,940,818 | -0.89(-7.26%) |
Dec 16, 2015 | 12.84 | 12.85 | 11.96 | 12.23 | 17,946,360 | -0.60(-4.70%) |
Dec 15, 2015 | 12.66 | 12.87 | 12.37 | 12.83 | 14,618,513 | +0.44(+3.58%) |
Dec 14, 2015 | 12.57 | 12.62 | 11.90 | 12.39 | 16,464,478 | -0.34(-2.65%) |
Dec 11, 2015 | 12.76 | 12.87 | 12.51 | 12.73 | 12,659,155 | -0.36(-2.71%) |
Dec 10, 2015 | 12.81 | 13.28 | 12.65 | 13.08 | 11,558,869 | +0.21(+1.66%) |
Dec 09, 2015 | 13.21 | 13.70 | 12.79 | 12.87 | 17,723,302 | -0.37(-2.81%) |
Dec 08, 2015 | 12.65 | 13.29 | 12.48 | 13.24 | 20,592,448 | +0.12(+0.95%) |
Dec 07, 2015 | 13.79 | 13.79 | 13.02 | 13.12 | 17,096,738 | -1.19(-8.31%) |
Dec 04, 2015 | 14.39 | 14.53 | 13.93 | 14.31 | 12,105,805 | -0.38(-2.60%) |
Dec 03, 2015 | 14.95 | 15.02 | 14.46 | 14.69 | 16,295,801 | -0.11(-0.72%) |
Dec 02, 2015 | 15.45 | 15.68 | 14.71 | 14.79 | 12,430,575 | -0.85(-5.45%) |
Dec 01, 2015 | 15.59 | 15.70 | 15.37 | 15.65 | 9,939,033 | +0.11(+0.69%) |
Nov 30, 2015 | 15.59 | 15.85 | 15.41 | 15.54 | 13,283,066 | +0.06(+0.40%) |
Nov 27, 2015 | 15.84 | 15.96 | 15.43 | 15.48 | 4,164,983 | -0.59(-3.70%) |
Nov 25, 2015 | 16.17 | 16.07 | 16.07 | 16.07 | 7,073,262 | -0.35(-2.11%) |
Nov 24, 2015 | 15.79 | 16.61 | 15.68 | 16.42 | 13,194,116 | +0.86(+5.53%) |
Nov 23, 2015 | 15.43 | 15.71 | 15.24 | 15.56 | 10,562,379 | +0.10(+0.63%) |
Nov 20, 2015 | 15.62 | 15.85 | 15.35 | 15.46 | 9,484,595 | -0.20(-1.25%) |
Nov 19, 2015 | 15.72 | 15.85 | 15.24 | 15.65 | 11,037,274 | -0.23(-1.45%) |
Nov 18, 2015 | 15.92 | 16.39 | 15.34 | 15.88 | 13,004,067 | +0.17(+1.07%) |
Nov 17, 2015 | 15.66 | 15.90 | 15.34 | 15.72 | 7,457,988 | -0.14(-0.90%) |
Nov 16, 2015 | 15.27 | 15.91 | 15.05 | 15.86 | 10,437,026 | +0.69(+4.56%) |
Nov 13, 2015 | 15.15 | 15.40 | 14.76 | 15.17 | 10,132,530 | -0.05(-0.35%) |
Nov 12, 2015 | 14.99 | 15.58 | 14.76 | 15.22 | 12,048,784 | -0.09(-0.58%) |
Nov 11, 2015 | 16.55 | 16.65 | 15.03 | 15.31 | 15,949,255 | -1.31(-7.88%) |
Nov 10, 2015 | 16.16 | 16.67 | 16.10 | 16.62 | 9,844,711 | +0.37(+2.29%) |
Nov 09, 2015 | 16.17 | 16.58 | 15.98 | 16.25 | 11,426,447 | +0.06(+0.38%) |
Nov 06, 2015 | 16.53 | 16.71 | 15.69 | 16.18 | 17,263,340 | -0.63(-3.74%) |
Nov 05, 2015 | 16.80 | 17.65 | 16.04 | 16.81 | 21,612,032 | -0.35(-2.06%) |
Nov 04, 2015 | 17.36 | 17.56 | 16.70 | 17.17 | 10,326,301 | -0.23(-1.32%) |
Nov 03, 2015 | 17.03 | 17.78 | 17.02 | 17.40 | 13,629,901 | +0.58(+3.42%) |
Nov 02, 2015 | 16.08 | 17.02 | 16.06 | 16.82 | 12,367,116 | +0.56(+3.43%) |
Oct 30, 2015 | 15.76 | 16.57 | 15.38 | 16.26 | 17,404,620 | +0.73(+4.73%) |
Oct 29, 2015 | 15.47 | 16.56 | 15.37 | 15.53 | 19,123,576 | -0.12(-0.74%) |
Oct 28, 2015 | 15.25 | 15.99 | 15.08 | 15.64 | 14,340,818 | +0.50(+3.33%) |
Oct 27, 2015 | 15.43 | 15.43 | 14.80 | 15.14 | 13,445,565 | -0.42(-2.73%) |
Oct 26, 2015 | 16.16 | 16.19 | 15.56 | 15.56 | 8,224,968 | -0.63(-3.88%) |
Oct 23, 2015 | 16.19 | 16.48 | 15.91 | 16.19 | 9,555,749 | -0.16(-0.97%) |
Oct 22, 2015 | 16.10 | 16.48 | 15.96 | 16.35 | 10,192,609 | +0.41(+2.55%) |
Oct 21, 2015 | 16.29 | 16.34 | 15.90 | 15.94 | 9,201,498 | -0.48(-2.91%) |
Oct 20, 2015 | 16.17 | 16.58 | 16.02 | 16.42 | 8,912,201 | +0.25(+1.53%) |
Oct 19, 2015 | 16.75 | 16.90 | 15.95 | 16.17 | 10,679,140 | -0.88(-5.19%) |
Oct 16, 2015 | 17.27 | 17.32 | 16.65 | 17.06 | 9,206,427 | -0.13(-0.77%) |
Oct 15, 2015 | 16.60 | 17.22 | 16.54 | 17.19 | 10,627,740 | +0.46(+2.75%) |
Oct 14, 2015 | 16.33 | 16.84 | 16.32 | 16.73 | 9,654,473 | +0.28(+1.72%) |
Oct 13, 2015 | 16.63 | 17.10 | 16.36 | 16.45 | 11,703,343 | -0.33(-1.95%) |
Oct 12, 2015 | 17.31 | 17.35 | 16.29 | 16.78 | 15,581,642 | -0.56(-3.22%) |
Oct 09, 2015 | 18.08 | 18.09 | 17.16 | 17.33 | 16,011,933 | -0.52(-2.92%) |
Oct 08, 2015 | 16.90 | 18.04 | 16.83 | 17.86 | 19,319,562 | +0.89(+5.27%) |
Oct 07, 2015 | 17.33 | 17.99 | 16.29 | 16.96 | 30,091,768 | +0.00(+0.00%) |
Oct 06, 2015 | 16.03 | 17.06 | 15.93 | 16.96 | 28,913,008 | +0.99(+6.20%) |
Oct 05, 2015 | 15.11 | 16.04 | 15.04 | 15.97 | 19,851,278 | +1.23(+8.34%) |
Oct 02, 2015 | 13.41 | 14.77 | 13.27 | 14.74 | 13,158,932 | +1.19(+8.82%) |