Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 13.47 | 13.20 | 13.20 | 13.20 | 2,031,335 | -0.33(-2.43%) |
Dec 30, 2015 | 13.65 | 13.85 | 13.44 | 13.53 | 1,412,427 | -0.19(-1.35%) |
Dec 29, 2015 | 13.78 | 13.91 | 13.41 | 13.71 | 2,005,496 | +0.08(+0.56%) |
Dec 28, 2015 | 13.52 | 13.65 | 13.32 | 13.63 | 1,396,833 | +0.03(+0.19%) |
Dec 24, 2015 | 13.98 | 13.61 | 13.61 | 13.61 | 815,290 | -0.36(-2.59%) |
Dec 23, 2015 | 13.47 | 14.02 | 13.20 | 13.97 | 2,848,123 | +0.63(+4.73%) |
Dec 22, 2015 | 13.68 | 13.78 | 13.02 | 13.34 | 2,233,295 | -0.25(-1.86%) |
Dec 21, 2015 | 13.10 | 13.59 | 12.65 | 13.59 | 3,257,892 | +0.33(+2.48%) |
Dec 18, 2015 | 13.58 | 13.63 | 12.88 | 13.26 | 7,966,545 | -0.40(-2.90%) |
Dec 17, 2015 | 14.73 | 14.79 | 13.66 | 13.66 | 4,466,035 | -0.92(-6.29%) |
Dec 16, 2015 | 14.80 | 15.06 | 13.93 | 14.58 | 5,697,307 | +0.24(+1.64%) |
Dec 15, 2015 | 14.67 | 14.90 | 14.20 | 14.34 | 6,588,129 | -0.27(-1.84%) |
Dec 14, 2015 | 14.91 | 15.07 | 14.22 | 14.61 | 2,165,849 | -0.22(-1.48%) |
Dec 11, 2015 | 15.05 | 15.11 | 14.60 | 14.83 | 2,898,189 | -0.73(-4.71%) |
Dec 10, 2015 | 15.43 | 15.81 | 15.23 | 15.56 | 2,046,440 | +0.18(+1.15%) |
Dec 09, 2015 | 15.97 | 16.08 | 15.34 | 15.39 | 2,767,282 | -0.66(-4.09%) |
Dec 08, 2015 | 15.83 | 16.09 | 15.48 | 16.04 | 3,088,679 | -0.04(-0.26%) |
Dec 07, 2015 | 16.48 | 16.49 | 15.92 | 16.08 | 2,611,839 | -0.40(-2.40%) |
Dec 04, 2015 | 15.99 | 16.63 | 15.76 | 16.48 | 3,890,075 | +0.40(+2.51%) |
Dec 03, 2015 | 17.45 | 17.46 | 15.87 | 16.08 | 6,688,310 | -1.99(-11.04%) |
Dec 02, 2015 | 18.52 | 18.63 | 18.03 | 18.07 | 3,635,996 | -0.40(-2.14%) |
Dec 01, 2015 | 18.54 | 18.79 | 18.10 | 18.47 | 3,676,327 | +0.16(+0.87%) |
Nov 30, 2015 | 18.22 | 18.40 | 18.05 | 18.31 | 2,440,793 | +0.08(+0.42%) |
Nov 27, 2015 | 18.33 | 18.43 | 17.67 | 18.23 | 1,128,815 | -0.16(-0.87%) |
Nov 25, 2015 | 18.11 | 18.39 | 18.39 | 18.39 | 2,004,365 | +0.45(+2.53%) |
Nov 24, 2015 | 17.74 | 18.26 | 17.63 | 17.94 | 2,158,171 | -0.08(-0.47%) |
Nov 23, 2015 | 17.89 | 18.26 | 17.66 | 18.02 | 3,573,868 | +0.18(+0.99%) |
Nov 20, 2015 | 17.88 | 17.99 | 17.72 | 17.84 | 1,813,643 | +0.13(+0.71%) |
Nov 19, 2015 | 17.55 | 17.75 | 17.40 | 17.72 | 1,669,634 | +0.13(+0.72%) |
Nov 18, 2015 | 17.30 | 17.63 | 16.98 | 17.59 | 2,341,539 | +0.51(+2.96%) |
Nov 17, 2015 | 17.21 | 17.72 | 17.02 | 17.09 | 2,011,638 | -0.15(-0.88%) |
Nov 16, 2015 | 16.73 | 17.24 | 16.56 | 17.24 | 1,954,053 | +0.51(+3.07%) |
Nov 13, 2015 | 16.80 | 17.08 | 16.51 | 16.72 | 1,766,145 | -0.13(-0.80%) |
Nov 12, 2015 | 17.33 | 17.62 | 16.85 | 16.86 | 2,853,052 | -0.56(-3.24%) |
Nov 11, 2015 | 17.42 | 17.61 | 17.33 | 17.42 | 1,139,202 | +0.06(+0.36%) |
Nov 10, 2015 | 17.17 | 17.37 | 16.97 | 17.36 | 1,703,832 | +0.11(+0.61%) |
Nov 09, 2015 | 17.50 | 17.52 | 17.12 | 17.25 | 2,178,617 | -0.33(-1.87%) |
Nov 06, 2015 | 17.66 | 17.66 | 16.87 | 17.58 | 3,468,397 | +0.84(+5.03%) |
Nov 05, 2015 | 16.63 | 16.88 | 16.57 | 16.74 | 2,053,536 | +0.08(+0.50%) |
Nov 04, 2015 | 16.83 | 16.86 | 16.40 | 16.66 | 3,275,330 | -0.13(-0.79%) |
Nov 03, 2015 | 16.04 | 16.81 | 16.04 | 16.79 | 3,956,657 | +0.66(+4.11%) |
Nov 02, 2015 | 16.19 | 16.47 | 16.03 | 16.13 | 4,056,688 | +0.21(+1.30%) |
Oct 30, 2015 | 15.28 | 16.43 | 15.23 | 15.92 | 2,843,556 | +0.12(+0.79%) |
Oct 29, 2015 | 15.94 | 16.18 | 15.57 | 15.80 | 4,299,319 | -0.25(-1.55%) |
Oct 28, 2015 | 14.99 | 16.05 | 14.99 | 16.05 | 3,812,431 | +1.07(+7.13%) |
Oct 27, 2015 | 14.97 | 15.19 | 14.71 | 14.98 | 4,062,100 | -0.14(-0.93%) |
Oct 26, 2015 | 15.35 | 15.47 | 14.96 | 15.12 | 3,012,041 | -0.31(-1.99%) |
Oct 23, 2015 | 15.06 | 15.62 | 15.06 | 15.42 | 5,001,928 | +0.60(+4.08%) |
Oct 22, 2015 | 13.69 | 14.90 | 13.69 | 14.82 | 4,061,349 | +1.27(+9.35%) |
Oct 21, 2015 | 13.69 | 13.81 | 13.41 | 13.55 | 2,474,164 | -0.04(-0.30%) |
Oct 20, 2015 | 13.64 | 13.72 | 13.40 | 13.59 | 2,561,525 | +0.00(+0.00%) |
Oct 19, 2015 | 13.35 | 13.65 | 13.31 | 13.59 | 2,245,267 | +0.17(+1.30%) |
Oct 16, 2015 | 13.45 | 13.60 | 13.02 | 13.42 | 3,026,344 | +0.03(+0.25%) |
Oct 15, 2015 | 12.76 | 13.41 | 12.72 | 13.39 | 2,971,889 | +0.87(+6.94%) |
Oct 14, 2015 | 12.87 | 12.95 | 12.35 | 12.52 | 3,319,817 | -0.30(-2.33%) |
Oct 13, 2015 | 13.66 | 13.78 | 12.74 | 12.82 | 2,699,795 | -0.94(-6.86%) |
Oct 12, 2015 | 13.64 | 13.98 | 13.58 | 13.76 | 2,255,369 | -0.22(-1.54%) |
Oct 09, 2015 | 14.01 | 14.09 | 13.73 | 13.98 | 2,851,157 | +0.17(+1.20%) |
Oct 08, 2015 | 13.85 | 13.86 | 13.42 | 13.81 | 2,770,620 | -0.03(-0.24%) |
Oct 07, 2015 | 13.51 | 13.89 | 13.32 | 13.84 | 3,219,884 | +0.52(+3.92%) |
Oct 06, 2015 | 12.97 | 13.40 | 12.93 | 13.32 | 3,486,398 | +0.04(+0.31%) |
Oct 05, 2015 | 13.38 | 13.68 | 13.21 | 13.28 | 3,866,641 | +0.32(+2.49%) |
Oct 02, 2015 | 12.29 | 12.96 | 12.15 | 12.96 | 3,781,178 | +0.27(+2.15%) |