Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 15.33 | 15.26 | 15.26 | 15.26 | 45,689,452 | -0.15(-0.95%) |
Dec 30, 2015 | 15.49 | 15.50 | 15.38 | 15.41 | 31,010,148 | -0.08(-0.54%) |
Dec 29, 2015 | 15.49 | 15.52 | 15.43 | 15.49 | 32,398,210 | +0.08(+0.49%) |
Dec 28, 2015 | 15.35 | 15.47 | 15.34 | 15.41 | 31,401,748 | +0.04(+0.29%) |
Dec 24, 2015 | 15.42 | 15.37 | 15.37 | 15.37 | 15,474,404 | -0.05(-0.34%) |
Dec 23, 2015 | 15.27 | 15.49 | 15.27 | 15.42 | 43,539,784 | +0.16(+1.08%) |
Dec 22, 2015 | 15.21 | 15.29 | 15.08 | 15.26 | 46,062,232 | +0.14(+0.94%) |
Dec 21, 2015 | 15.04 | 15.13 | 14.97 | 15.12 | 45,980,488 | +0.22(+1.46%) |
Dec 18, 2015 | 15.02 | 15.08 | 14.90 | 14.90 | 115,490,464 | -0.19(-1.26%) |
Dec 17, 2015 | 15.26 | 15.35 | 15.09 | 15.09 | 62,453,916 | -0.16(-1.08%) |
Dec 16, 2015 | 15.04 | 15.29 | 15.03 | 15.26 | 70,318,808 | +0.26(+1.75%) |
Dec 15, 2015 | 14.95 | 15.05 | 14.82 | 14.99 | 57,182,308 | +0.09(+0.62%) |
Dec 14, 2015 | 14.70 | 14.92 | 14.68 | 14.90 | 59,518,384 | +0.19(+1.30%) |
Dec 11, 2015 | 14.82 | 14.90 | 14.67 | 14.71 | 60,773,028 | -0.22(-1.49%) |
Dec 10, 2015 | 14.91 | 15.09 | 14.88 | 14.93 | 62,451,392 | +0.04(+0.30%) |
Dec 09, 2015 | 14.97 | 15.18 | 14.84 | 14.89 | 56,490,000 | -0.12(-0.83%) |
Dec 08, 2015 | 15.06 | 15.12 | 14.91 | 15.01 | 64,067,432 | -0.19(-1.23%) |
Dec 07, 2015 | 15.02 | 15.25 | 15.02 | 15.20 | 76,567,616 | +0.07(+0.47%) |
Dec 04, 2015 | 14.72 | 15.15 | 14.71 | 15.13 | 80,470,040 | +0.45(+3.05%) |
Dec 03, 2015 | 14.90 | 14.93 | 14.64 | 14.68 | 64,825,428 | -0.20(-1.37%) |
Dec 02, 2015 | 14.97 | 15.06 | 14.87 | 14.88 | 58,293,024 | -0.09(-0.62%) |
Dec 01, 2015 | 14.98 | 15.06 | 14.89 | 14.98 | 37,795,712 | +0.04(+0.30%) |
Nov 30, 2015 | 14.90 | 14.97 | 14.82 | 14.93 | 56,070,048 | +0.04(+0.30%) |
Nov 27, 2015 | 14.86 | 14.98 | 14.85 | 14.89 | 21,032,338 | +0.05(+0.36%) |
Nov 25, 2015 | 14.79 | 14.83 | 14.83 | 14.83 | 32,926,178 | +0.03(+0.18%) |
Nov 24, 2015 | 14.76 | 14.90 | 14.72 | 14.81 | 39,912,196 | -0.03(-0.21%) |
Nov 23, 2015 | 14.93 | 14.94 | 14.83 | 14.84 | 34,437,500 | -0.09(-0.59%) |
Nov 20, 2015 | 14.96 | 14.98 | 14.88 | 14.93 | 46,124,284 | +0.02(+0.12%) |
Nov 19, 2015 | 14.87 | 14.97 | 14.84 | 14.91 | 40,505,916 | +0.04(+0.24%) |
Nov 18, 2015 | 14.75 | 14.89 | 14.64 | 14.87 | 50,125,840 | +0.12(+0.84%) |
Nov 17, 2015 | 14.67 | 14.87 | 14.66 | 14.75 | 45,928,252 | +0.10(+0.67%) |
Nov 16, 2015 | 14.35 | 14.66 | 14.29 | 14.65 | 53,216,144 | +0.32(+2.26%) |
Nov 13, 2015 | 14.47 | 14.56 | 14.33 | 14.33 | 53,277,548 | -0.17(-1.16%) |
Nov 12, 2015 | 14.56 | 14.57 | 14.47 | 14.50 | 39,254,980 | -0.10(-0.70%) |
Nov 11, 2015 | 14.56 | 14.63 | 14.55 | 14.60 | 31,657,046 | +0.06(+0.40%) |
Nov 10, 2015 | 14.57 | 14.59 | 14.49 | 14.54 | 43,436,580 | -0.02(-0.15%) |
Nov 09, 2015 | 14.62 | 14.62 | 14.52 | 14.56 | 46,073,912 | -0.14(-0.96%) |
Nov 06, 2015 | 14.73 | 14.75 | 14.57 | 14.71 | 48,469,088 | -0.08(-0.54%) |
Nov 05, 2015 | 14.85 | 14.88 | 14.75 | 14.79 | 36,388,016 | -0.06(-0.42%) |
Nov 04, 2015 | 14.97 | 14.98 | 14.83 | 14.85 | 38,995,852 | -0.07(-0.45%) |
Nov 03, 2015 | 14.88 | 14.97 | 14.84 | 14.91 | 39,914,936 | +0.01(+0.06%) |
Nov 02, 2015 | 14.94 | 14.98 | 14.81 | 14.90 | 57,585,876 | +0.04(+0.30%) |
Oct 30, 2015 | 14.91 | 14.97 | 14.86 | 14.86 | 55,430,812 | -0.02(-0.12%) |
Oct 29, 2015 | 14.85 | 14.93 | 14.76 | 14.88 | 40,232,424 | +0.06(+0.39%) |
Oct 28, 2015 | 14.79 | 14.90 | 14.69 | 14.82 | 62,722,056 | +0.09(+0.63%) |
Oct 27, 2015 | 14.89 | 14.90 | 14.71 | 14.73 | 55,143,932 | -0.20(-1.34%) |
Oct 26, 2015 | 14.97 | 14.97 | 14.85 | 14.93 | 57,318,696 | -0.04(-0.24%) |
Oct 23, 2015 | 15.39 | 15.41 | 14.91 | 14.96 | 104,249,776 | -0.10(-0.65%) |
Oct 22, 2015 | 14.84 | 15.15 | 14.84 | 15.06 | 75,078,680 | +0.16(+1.07%) |
Oct 21, 2015 | 15.02 | 15.05 | 14.78 | 14.90 | 61,431,032 | -0.07(-0.44%) |
Oct 20, 2015 | 14.90 | 15.01 | 14.86 | 14.97 | 45,292,956 | +0.05(+0.36%) |
Oct 19, 2015 | 14.91 | 14.94 | 14.82 | 14.91 | 63,701,756 | -0.09(-0.59%) |
Oct 16, 2015 | 14.97 | 15.02 | 14.87 | 15.00 | 74,947,944 | +0.15(+1.02%) |
Oct 15, 2015 | 14.78 | 14.86 | 14.72 | 14.85 | 43,228,400 | +0.10(+0.66%) |
Oct 14, 2015 | 14.74 | 14.81 | 14.68 | 14.75 | 53,403,220 | +0.02(+0.15%) |
Oct 13, 2015 | 14.72 | 14.76 | 14.66 | 14.73 | 49,943,880 | -0.04(-0.24%) |
Oct 12, 2015 | 14.72 | 14.77 | 14.67 | 14.77 | 32,029,642 | +0.07(+0.48%) |
Oct 09, 2015 | 14.82 | 14.87 | 14.63 | 14.70 | 43,636,284 | -0.12(-0.78%) |
Oct 08, 2015 | 14.68 | 14.82 | 14.58 | 14.81 | 39,018,864 | +0.12(+0.84%) |
Oct 07, 2015 | 14.67 | 14.79 | 14.64 | 14.69 | 47,465,856 | +0.12(+0.85%) |
Oct 06, 2015 | 14.65 | 14.66 | 14.54 | 14.56 | 63,735,912 | -0.05(-0.36%) |
Oct 05, 2015 | 14.42 | 14.64 | 14.41 | 14.62 | 63,745,348 | +0.35(+2.42%) |
Oct 02, 2015 | 14.14 | 14.27 | 14.07 | 14.27 | 65,199,460 | +0.05(+0.34%) |