Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 13.56 | 13.95 | 13.95 | 13.95 | 12,648,670 | +0.37(+2.73%) |
Dec 30, 2015 | 13.34 | 13.63 | 13.27 | 13.58 | 9,218,214 | -0.04(-0.28%) |
Dec 29, 2015 | 13.80 | 13.94 | 13.43 | 13.62 | 10,166,696 | +0.02(+0.12%) |
Dec 28, 2015 | 13.77 | 13.82 | 13.43 | 13.61 | 13,396,938 | -0.55(-3.89%) |
Dec 24, 2015 | 14.06 | 14.16 | 14.16 | 14.16 | 6,059,916 | +0.17(+1.25%) |
Dec 23, 2015 | 13.86 | 14.09 | 13.70 | 13.98 | 17,582,936 | +0.50(+3.68%) |
Dec 22, 2015 | 13.14 | 13.88 | 13.10 | 13.49 | 18,384,254 | +0.27(+2.06%) |
Dec 21, 2015 | 12.83 | 13.23 | 12.74 | 13.21 | 19,451,682 | +0.43(+3.37%) |
Dec 18, 2015 | 12.61 | 12.97 | 12.52 | 12.78 | 18,370,982 | +0.17(+1.34%) |
Dec 17, 2015 | 12.82 | 12.85 | 12.30 | 12.61 | 13,703,437 | -0.20(-1.53%) |
Dec 16, 2015 | 12.23 | 13.05 | 12.12 | 12.81 | 16,206,722 | +0.58(+4.73%) |
Dec 15, 2015 | 12.22 | 12.63 | 12.09 | 12.23 | 11,654,366 | +0.14(+1.17%) |
Dec 14, 2015 | 11.99 | 12.30 | 11.71 | 12.09 | 16,712,769 | -0.13(-1.03%) |
Dec 11, 2015 | 12.59 | 12.66 | 12.03 | 12.21 | 13,349,409 | -0.57(-4.44%) |
Dec 10, 2015 | 13.11 | 13.23 | 12.70 | 12.78 | 15,739,652 | -0.43(-3.22%) |
Dec 09, 2015 | 12.55 | 13.53 | 12.53 | 13.21 | 26,393,036 | +0.85(+6.89%) |
Dec 08, 2015 | 11.41 | 12.81 | 11.33 | 12.36 | 22,195,088 | +0.43(+3.61%) |
Dec 07, 2015 | 11.97 | 12.19 | 11.36 | 11.93 | 38,578,144 | -0.58(-4.67%) |
Dec 04, 2015 | 12.72 | 13.00 | 12.13 | 12.51 | 22,016,102 | -0.33(-2.55%) |
Dec 03, 2015 | 13.43 | 13.69 | 12.79 | 12.84 | 13,980,000 | -0.54(-4.04%) |
Dec 02, 2015 | 13.56 | 13.61 | 13.22 | 13.38 | 25,795,088 | -0.37(-2.70%) |
Dec 01, 2015 | 13.86 | 13.95 | 13.44 | 13.75 | 11,220,877 | -0.10(-0.75%) |
Nov 30, 2015 | 13.96 | 14.06 | 13.85 | 13.85 | 8,723,383 | -0.14(-0.98%) |
Nov 27, 2015 | 14.02 | 14.16 | 13.90 | 13.99 | 2,259,436 | -0.16(-1.12%) |
Nov 25, 2015 | 13.95 | 14.15 | 14.15 | 14.15 | 7,257,271 | +0.11(+0.82%) |
Nov 24, 2015 | 13.86 | 14.24 | 13.86 | 14.03 | 7,462,246 | +0.16(+1.18%) |
Nov 23, 2015 | 13.93 | 14.09 | 13.74 | 13.87 | 8,909,823 | -0.07(-0.47%) |
Nov 20, 2015 | 14.24 | 14.34 | 13.79 | 13.93 | 10,174,439 | -0.37(-2.59%) |
Nov 19, 2015 | 14.36 | 14.43 | 14.05 | 14.30 | 8,762,126 | -0.16(-1.13%) |
Nov 18, 2015 | 14.39 | 14.66 | 14.25 | 14.47 | 7,456,380 | +0.08(+0.57%) |
Nov 17, 2015 | 14.57 | 14.64 | 14.25 | 14.39 | 8,412,083 | -0.23(-1.60%) |
Nov 16, 2015 | 14.17 | 14.63 | 14.14 | 14.62 | 7,986,059 | +0.53(+3.76%) |
Nov 13, 2015 | 13.86 | 14.22 | 13.27 | 14.09 | 15,008,508 | +0.15(+1.10%) |
Nov 12, 2015 | 14.27 | 14.29 | 13.93 | 13.94 | 8,540,100 | -0.47(-3.29%) |
Nov 11, 2015 | 14.60 | 14.71 | 14.21 | 14.41 | 8,131,868 | -0.18(-1.23%) |
Nov 10, 2015 | 14.49 | 14.72 | 14.47 | 14.59 | 3,953,718 | +0.06(+0.41%) |
Nov 09, 2015 | 14.61 | 14.81 | 14.41 | 14.53 | 6,149,265 | -0.08(-0.56%) |
Nov 06, 2015 | 14.77 | 14.94 | 14.40 | 14.61 | 7,176,002 | -0.15(-1.03%) |
Nov 05, 2015 | 14.81 | 15.17 | 14.52 | 14.77 | 11,005,085 | -0.17(-1.17%) |
Nov 04, 2015 | 15.43 | 15.53 | 14.76 | 14.94 | 11,474,884 | -0.51(-3.28%) |
Nov 03, 2015 | 15.10 | 15.63 | 15.08 | 15.45 | 8,918,591 | +0.37(+2.42%) |
Nov 02, 2015 | 14.92 | 15.38 | 14.90 | 15.08 | 9,212,141 | +0.01(+0.07%) |
Oct 30, 2015 | 15.08 | 15.32 | 14.81 | 15.07 | 6,741,765 | +0.01(+0.07%) |
Oct 29, 2015 | 14.21 | 15.18 | 14.19 | 15.06 | 7,508,695 | +0.51(+3.52%) |
Oct 28, 2015 | 14.06 | 14.65 | 13.97 | 14.55 | 7,803,640 | +0.58(+4.16%) |
Oct 27, 2015 | 14.00 | 14.10 | 13.73 | 13.97 | 8,739,708 | -0.20(-1.44%) |
Oct 26, 2015 | 14.36 | 14.42 | 14.14 | 14.17 | 6,774,779 | -0.29(-2.01%) |
Oct 23, 2015 | 14.25 | 14.57 | 14.12 | 14.46 | 10,358,300 | +0.23(+1.59%) |
Oct 22, 2015 | 14.52 | 14.57 | 13.83 | 14.24 | 19,450,740 | -0.34(-2.36%) |
Oct 21, 2015 | 14.97 | 14.98 | 14.54 | 14.58 | 6,686,306 | -0.41(-2.76%) |
Oct 20, 2015 | 15.15 | 15.22 | 14.92 | 14.99 | 7,187,249 | -0.26(-1.69%) |
Oct 19, 2015 | 15.33 | 15.37 | 15.01 | 15.25 | 5,832,820 | -0.27(-1.77%) |
Oct 16, 2015 | 15.58 | 15.60 | 15.33 | 15.53 | 9,455,375 | +0.04(+0.24%) |
Oct 15, 2015 | 15.12 | 15.55 | 14.94 | 15.49 | 8,109,603 | +0.54(+3.63%) |
Oct 14, 2015 | 14.94 | 15.02 | 14.63 | 14.95 | 5,409,696 | +0.01(+0.04%) |
Oct 13, 2015 | 15.08 | 15.29 | 14.88 | 14.94 | 5,476,431 | -0.26(-1.70%) |
Oct 12, 2015 | 15.47 | 15.50 | 15.01 | 15.20 | 5,673,441 | -0.27(-1.74%) |
Oct 09, 2015 | 15.41 | 15.49 | 15.20 | 15.47 | 5,581,053 | +0.13(+0.84%) |
Oct 08, 2015 | 15.09 | 15.43 | 14.80 | 15.34 | 6,455,263 | +0.21(+1.42%) |
Oct 07, 2015 | 15.24 | 15.39 | 14.83 | 15.12 | 9,920,979 | +0.14(+0.93%) |
Oct 06, 2015 | 15.44 | 15.58 | 14.97 | 14.98 | 9,100,848 | -0.44(-2.86%) |
Oct 05, 2015 | 15.05 | 15.42 | 14.94 | 15.42 | 11,124,487 | +0.54(+3.65%) |
Oct 02, 2015 | 14.07 | 14.98 | 13.94 | 14.88 | 13,224,051 | +0.74(+5.21%) |