Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 13.84 | 13.89 | 13.89 | 13.89 | 13,502,299 | +0.00(+0.00%) |
Dec 30, 2015 | 14.00 | 14.17 | 13.84 | 13.89 | 11,143,123 | -0.18(-1.26%) |
Dec 29, 2015 | 14.08 | 14.24 | 13.96 | 14.07 | 16,409,024 | +0.15(+1.06%) |
Dec 28, 2015 | 14.18 | 14.24 | 13.79 | 13.92 | 17,994,036 | -0.28(-2.00%) |
Dec 24, 2015 | 13.93 | 14.21 | 14.21 | 14.21 | 14,558,175 | +0.18(+1.26%) |
Dec 23, 2015 | 13.46 | 14.03 | 13.30 | 14.03 | 60,243,400 | -0.30(-2.12%) |
Dec 22, 2015 | 14.52 | 14.67 | 14.25 | 14.34 | 27,453,266 | -0.16(-1.08%) |
Dec 21, 2015 | 14.17 | 14.51 | 14.06 | 14.49 | 22,629,276 | +0.40(+2.86%) |
Dec 18, 2015 | 14.11 | 14.45 | 13.99 | 14.09 | 39,269,680 | +0.04(+0.28%) |
Dec 17, 2015 | 14.38 | 14.49 | 13.98 | 14.05 | 29,571,136 | +0.25(+1.78%) |
Dec 16, 2015 | 14.09 | 14.18 | 13.52 | 13.81 | 22,323,896 | -0.11(-0.78%) |
Dec 15, 2015 | 13.51 | 14.10 | 13.48 | 13.91 | 26,960,306 | +0.51(+3.81%) |
Dec 14, 2015 | 14.16 | 14.21 | 13.26 | 13.40 | 35,876,724 | -0.37(-2.71%) |
Dec 11, 2015 | 14.05 | 14.17 | 13.73 | 13.78 | 24,170,820 | -0.61(-4.23%) |
Dec 10, 2015 | 14.02 | 14.52 | 13.99 | 14.39 | 15,093,901 | +0.33(+2.37%) |
Dec 09, 2015 | 14.33 | 14.40 | 13.97 | 14.05 | 21,316,328 | -0.27(-1.92%) |
Dec 08, 2015 | 14.34 | 14.42 | 14.15 | 14.33 | 18,533,710 | -0.25(-1.68%) |
Dec 07, 2015 | 15.06 | 15.18 | 14.43 | 14.57 | 24,026,904 | -0.64(-4.19%) |
Dec 04, 2015 | 15.25 | 15.63 | 15.11 | 15.21 | 19,432,472 | -0.11(-0.70%) |
Dec 03, 2015 | 15.65 | 15.90 | 15.21 | 15.32 | 15,499,915 | -0.21(-1.33%) |
Dec 02, 2015 | 16.18 | 16.28 | 15.43 | 15.52 | 16,424,464 | -0.72(-4.41%) |
Dec 01, 2015 | 15.88 | 16.32 | 15.83 | 16.24 | 20,515,578 | +0.61(+3.89%) |
Nov 30, 2015 | 15.30 | 15.71 | 15.21 | 15.63 | 13,727,075 | +0.36(+2.38%) |
Nov 27, 2015 | 15.26 | 15.35 | 15.18 | 15.27 | 5,114,751 | -0.02(-0.13%) |
Nov 25, 2015 | 15.11 | 15.29 | 15.29 | 15.29 | 10,194,239 | -0.05(-0.32%) |
Nov 24, 2015 | 14.93 | 15.37 | 14.87 | 15.34 | 12,453,533 | +0.30(+2.02%) |
Nov 23, 2015 | 15.25 | 15.38 | 14.79 | 15.03 | 14,316,999 | -0.11(-0.71%) |
Nov 20, 2015 | 15.70 | 15.80 | 15.05 | 15.14 | 24,528,308 | -0.43(-2.77%) |
Nov 19, 2015 | 15.42 | 15.98 | 15.42 | 15.57 | 18,624,482 | +0.26(+1.67%) |
Nov 18, 2015 | 15.10 | 15.40 | 15.01 | 15.32 | 20,433,876 | +0.32(+2.16%) |
Nov 17, 2015 | 14.75 | 15.44 | 14.66 | 14.99 | 25,719,226 | +0.38(+2.62%) |
Nov 16, 2015 | 14.67 | 14.92 | 14.38 | 14.61 | 24,179,000 | -0.11(-0.73%) |
Nov 13, 2015 | 15.01 | 15.09 | 14.58 | 14.72 | 21,473,442 | -0.34(-2.28%) |
Nov 12, 2015 | 14.99 | 15.46 | 14.99 | 15.06 | 14,565,273 | -0.15(-0.97%) |
Nov 11, 2015 | 15.35 | 15.49 | 15.18 | 15.21 | 16,502,299 | -0.04(-0.29%) |
Nov 10, 2015 | 15.45 | 15.55 | 15.13 | 15.25 | 25,056,876 | -0.29(-1.86%) |
Nov 09, 2015 | 16.05 | 16.14 | 15.50 | 15.54 | 24,090,872 | -0.60(-3.71%) |
Nov 06, 2015 | 16.13 | 16.45 | 15.80 | 16.14 | 18,392,314 | -0.06(-0.36%) |
Nov 05, 2015 | 17.19 | 17.38 | 16.05 | 16.20 | 27,273,902 | -0.91(-5.33%) |
Nov 04, 2015 | 17.71 | 17.71 | 16.78 | 17.11 | 19,613,548 | -0.39(-2.21%) |
Nov 03, 2015 | 16.78 | 17.65 | 16.77 | 17.50 | 22,547,174 | +0.73(+4.36%) |
Nov 02, 2015 | 16.64 | 16.97 | 16.49 | 16.77 | 19,124,500 | +0.52(+3.20%) |
Oct 30, 2015 | 16.07 | 16.31 | 15.90 | 16.25 | 19,615,808 | +0.34(+2.16%) |
Oct 29, 2015 | 16.38 | 16.43 | 15.89 | 15.91 | 17,395,894 | -0.70(-4.20%) |
Oct 28, 2015 | 16.49 | 16.79 | 16.27 | 16.60 | 15,439,857 | +0.24(+1.44%) |
Oct 27, 2015 | 16.21 | 16.49 | 16.21 | 16.37 | 14,977,983 | +0.10(+0.60%) |
Oct 26, 2015 | 16.84 | 16.93 | 16.19 | 16.27 | 15,184,763 | -0.65(-3.83%) |
Oct 23, 2015 | 16.58 | 17.00 | 16.50 | 16.92 | 22,867,730 | +0.51(+3.11%) |
Oct 22, 2015 | 16.09 | 16.69 | 15.78 | 16.41 | 34,632,240 | +0.28(+1.76%) |
Oct 21, 2015 | 16.18 | 16.61 | 15.63 | 16.12 | 50,127,280 | -0.65(-3.86%) |
Oct 20, 2015 | 18.55 | 18.69 | 16.30 | 16.77 | 68,877,480 | -2.03(-10.80%) |
Oct 19, 2015 | 18.03 | 18.86 | 17.98 | 18.80 | 28,067,704 | +0.65(+3.57%) |
Oct 16, 2015 | 18.39 | 18.48 | 17.89 | 18.15 | 15,884,650 | -0.16(-0.86%) |
Oct 15, 2015 | 18.52 | 18.79 | 18.15 | 18.31 | 20,787,014 | -0.16(-0.85%) |
Oct 14, 2015 | 18.42 | 18.94 | 18.17 | 18.47 | 35,279,988 | +0.63(+3.52%) |
Oct 13, 2015 | 17.48 | 18.21 | 17.41 | 17.84 | 22,181,928 | +0.15(+0.83%) |
Oct 12, 2015 | 18.19 | 18.28 | 17.39 | 17.69 | 22,923,910 | -0.13(-0.72%) |
Oct 09, 2015 | 18.28 | 18.50 | 17.56 | 17.82 | 23,839,010 | -0.55(-2.99%) |
Oct 08, 2015 | 18.24 | 18.74 | 18.10 | 18.37 | 34,254,148 | +0.10(+0.54%) |
Oct 07, 2015 | 18.05 | 18.57 | 17.88 | 18.27 | 42,712,432 | +0.39(+2.20%) |
Oct 06, 2015 | 17.30 | 17.96 | 17.02 | 17.88 | 53,093,520 | +0.64(+3.70%) |
Oct 05, 2015 | 16.01 | 17.51 | 15.90 | 17.24 | 64,926,516 | +1.63(+10.43%) |
Oct 02, 2015 | 14.93 | 15.65 | 14.87 | 15.61 | 50,636,640 | +1.12(+7.72%) |