Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 14.15 | 14.00 | 14.00 | 14.00 | 56,692,600 | -0.18(-1.29%) |
Dec 30, 2015 | 14.31 | 14.34 | 14.17 | 14.18 | 42,114,836 | -0.19(-1.33%) |
Dec 29, 2015 | 14.35 | 14.43 | 14.27 | 14.37 | 54,855,052 | +0.12(+0.88%) |
Dec 28, 2015 | 14.32 | 14.33 | 14.12 | 14.25 | 50,194,840 | -0.12(-0.81%) |
Dec 24, 2015 | 14.41 | 14.36 | 14.36 | 14.36 | 35,315,980 | -0.06(-0.40%) |
Dec 23, 2015 | 14.27 | 14.42 | 14.22 | 14.42 | 78,946,072 | +0.22(+1.52%) |
Dec 22, 2015 | 14.18 | 14.23 | 14.01 | 14.21 | 67,490,336 | +0.09(+0.65%) |
Dec 21, 2015 | 14.12 | 14.16 | 13.95 | 14.11 | 78,301,824 | +0.17(+1.25%) |
Dec 18, 2015 | 14.30 | 14.36 | 13.94 | 13.94 | 164,401,472 | -0.45(-3.12%) |
Dec 17, 2015 | 14.80 | 14.83 | 14.39 | 14.39 | 116,775,944 | -0.37(-2.54%) |
Dec 16, 2015 | 14.68 | 14.79 | 14.33 | 14.76 | 206,173,824 | +0.27(+1.89%) |
Dec 15, 2015 | 14.16 | 14.55 | 14.13 | 14.49 | 119,757,528 | +0.52(+3.69%) |
Dec 14, 2015 | 13.94 | 14.05 | 13.72 | 13.97 | 145,537,456 | +0.06(+0.42%) |
Dec 11, 2015 | 14.11 | 14.19 | 13.84 | 13.91 | 110,016,136 | -0.39(-2.73%) |
Dec 10, 2015 | 14.26 | 14.48 | 14.11 | 14.31 | 82,198,280 | +0.08(+0.58%) |
Dec 09, 2015 | 14.23 | 14.46 | 14.03 | 14.22 | 99,023,432 | -0.07(-0.52%) |
Dec 08, 2015 | 14.46 | 14.52 | 14.25 | 14.30 | 101,904,568 | -0.29(-2.00%) |
Dec 07, 2015 | 14.80 | 14.80 | 14.51 | 14.59 | 98,118,592 | -0.22(-1.46%) |
Dec 04, 2015 | 14.51 | 14.83 | 14.46 | 14.80 | 123,864,216 | +0.42(+2.89%) |
Dec 03, 2015 | 14.71 | 14.78 | 14.35 | 14.39 | 115,158,472 | -0.27(-1.82%) |
Dec 02, 2015 | 14.87 | 14.88 | 14.60 | 14.66 | 92,393,584 | -0.12(-0.79%) |
Dec 01, 2015 | 14.53 | 14.77 | 14.50 | 14.77 | 89,541,600 | +0.32(+2.18%) |
Nov 30, 2015 | 14.50 | 14.58 | 14.45 | 14.46 | 74,567,952 | -0.04(-0.29%) |
Nov 27, 2015 | 14.48 | 14.51 | 14.37 | 14.50 | 27,655,698 | +0.03(+0.23%) |
Nov 25, 2015 | 14.52 | 14.46 | 14.46 | 14.46 | 42,125,832 | -0.02(-0.17%) |
Nov 24, 2015 | 14.32 | 14.57 | 14.31 | 14.49 | 70,797,248 | +0.00(+0.00%) |
Nov 23, 2015 | 14.61 | 14.71 | 14.49 | 14.49 | 60,705,992 | -0.15(-1.02%) |
Nov 20, 2015 | 14.77 | 14.79 | 14.59 | 14.64 | 67,866,608 | -0.03(-0.23%) |
Nov 19, 2015 | 14.75 | 14.80 | 14.61 | 14.67 | 62,467,192 | -0.12(-0.84%) |
Nov 18, 2015 | 14.46 | 14.82 | 14.46 | 14.80 | 103,218,224 | +0.35(+2.41%) |
Nov 17, 2015 | 14.51 | 14.60 | 14.38 | 14.45 | 84,968,928 | -0.01(-0.06%) |
Nov 16, 2015 | 14.21 | 14.48 | 14.11 | 14.46 | 84,624,392 | +0.19(+1.34%) |
Nov 13, 2015 | 14.21 | 14.36 | 14.17 | 14.27 | 124,879,888 | -0.14(-0.98%) |
Nov 12, 2015 | 14.58 | 14.62 | 14.39 | 14.41 | 93,667,376 | -0.32(-2.14%) |
Nov 11, 2015 | 14.92 | 14.92 | 14.67 | 14.72 | 71,403,224 | -0.08(-0.56%) |
Nov 10, 2015 | 14.62 | 14.88 | 14.56 | 14.80 | 72,129,216 | +0.14(+0.96%) |
Nov 09, 2015 | 14.95 | 15.00 | 14.56 | 14.66 | 156,499,616 | -0.22(-1.50%) |
Nov 06, 2015 | 14.80 | 15.00 | 14.73 | 14.89 | 190,545,280 | +0.53(+3.70%) |
Nov 05, 2015 | 14.12 | 14.41 | 14.12 | 14.36 | 103,046,952 | +0.25(+1.76%) |
Nov 04, 2015 | 14.35 | 14.36 | 14.07 | 14.11 | 94,866,448 | -0.14(-0.99%) |
Nov 03, 2015 | 14.11 | 14.32 | 14.09 | 14.25 | 79,691,160 | +0.10(+0.70%) |
Nov 02, 2015 | 14.02 | 14.22 | 13.99 | 14.15 | 68,593,504 | +0.23(+1.67%) |
Oct 30, 2015 | 14.25 | 14.25 | 13.90 | 13.92 | 105,674,232 | -0.26(-1.81%) |
Oct 29, 2015 | 14.23 | 14.46 | 14.07 | 14.17 | 115,165,712 | -0.16(-1.10%) |
Oct 28, 2015 | 13.64 | 14.36 | 13.64 | 14.33 | 178,090,912 | +0.73(+5.37%) |
Oct 27, 2015 | 13.60 | 13.66 | 13.52 | 13.60 | 67,701,128 | -0.09(-0.67%) |
Oct 26, 2015 | 13.70 | 13.73 | 13.55 | 13.69 | 81,618,712 | -0.01(-0.06%) |
Oct 23, 2015 | 13.51 | 13.73 | 13.48 | 13.70 | 99,211,744 | +0.30(+2.23%) |
Oct 22, 2015 | 13.27 | 13.44 | 13.27 | 13.40 | 89,348,984 | +0.22(+1.63%) |
Oct 21, 2015 | 13.49 | 13.51 | 13.19 | 13.19 | 78,183,184 | -0.25(-1.85%) |
Oct 20, 2015 | 13.40 | 13.51 | 13.35 | 13.44 | 61,246,716 | +0.05(+0.37%) |
Oct 19, 2015 | 13.27 | 13.44 | 13.26 | 13.39 | 75,893,112 | +0.02(+0.12%) |
Oct 16, 2015 | 13.51 | 13.51 | 13.30 | 13.37 | 80,769,056 | -0.06(-0.43%) |
Oct 15, 2015 | 13.11 | 13.50 | 13.04 | 13.43 | 153,123,008 | +0.46(+3.52%) |
Oct 14, 2015 | 13.08 | 13.20 | 12.90 | 12.97 | 147,376,560 | +0.10(+0.77%) |
Oct 13, 2015 | 12.81 | 12.93 | 12.77 | 12.87 | 88,792,168 | +0.00(+0.00%) |
Oct 12, 2015 | 12.94 | 12.96 | 12.80 | 12.87 | 61,127,156 | -0.05(-0.39%) |
Oct 09, 2015 | 13.06 | 13.12 | 12.86 | 12.92 | 92,437,256 | -0.14(-1.08%) |
Oct 08, 2015 | 13.04 | 13.09 | 12.86 | 13.06 | 95,311,800 | +0.00(+0.00%) |
Oct 07, 2015 | 13.09 | 13.21 | 12.91 | 13.06 | 80,779,616 | +0.05(+0.38%) |
Oct 06, 2015 | 13.00 | 13.12 | 12.91 | 13.01 | 81,339,072 | +0.00(+0.00%) |
Oct 05, 2015 | 12.81 | 13.10 | 12.81 | 13.01 | 90,798,152 | +0.26(+2.02%) |
Oct 02, 2015 | 12.51 | 12.76 | 12.13 | 12.76 | 219,241,904 | -0.14(-1.09%) |