Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 14.23 | 14.08 | 14.08 | 14.08 | 56,349,872 | -0.18(-1.29%) |
Dec 30, 2015 | 14.39 | 14.43 | 14.26 | 14.27 | 41,860,236 | -0.19(-1.33%) |
Dec 29, 2015 | 14.43 | 14.52 | 14.36 | 14.46 | 54,523,436 | +0.13(+0.88%) |
Dec 28, 2015 | 14.41 | 14.42 | 14.21 | 14.33 | 49,891,396 | -0.12(-0.81%) |
Dec 24, 2015 | 14.49 | 14.45 | 14.45 | 14.45 | 35,102,480 | -0.06(-0.40%) |
Dec 23, 2015 | 14.36 | 14.51 | 14.30 | 14.51 | 78,468,816 | +0.22(+1.52%) |
Dec 22, 2015 | 14.27 | 14.32 | 14.10 | 14.29 | 67,082,336 | +0.09(+0.65%) |
Dec 21, 2015 | 14.21 | 14.25 | 14.03 | 14.20 | 77,828,456 | +0.18(+1.25%) |
Dec 18, 2015 | 14.38 | 14.45 | 14.02 | 14.02 | 163,407,600 | -0.45(-3.12%) |
Dec 17, 2015 | 14.89 | 14.92 | 14.48 | 14.48 | 116,069,992 | -0.38(-2.53%) |
Dec 16, 2015 | 14.77 | 14.88 | 14.42 | 14.85 | 204,927,424 | +0.28(+1.89%) |
Dec 15, 2015 | 14.24 | 14.64 | 14.22 | 14.58 | 119,033,544 | +0.52(+3.69%) |
Dec 14, 2015 | 14.02 | 14.13 | 13.80 | 14.06 | 144,657,632 | +0.06(+0.42%) |
Dec 11, 2015 | 14.20 | 14.28 | 13.92 | 14.00 | 109,351,048 | -0.39(-2.73%) |
Dec 10, 2015 | 14.35 | 14.57 | 14.19 | 14.39 | 81,701,368 | +0.08(+0.58%) |
Dec 09, 2015 | 14.32 | 14.54 | 14.12 | 14.31 | 98,424,800 | -0.08(-0.52%) |
Dec 08, 2015 | 14.55 | 14.61 | 14.33 | 14.38 | 101,288,512 | -0.29(-2.00%) |
Dec 07, 2015 | 14.89 | 14.89 | 14.59 | 14.68 | 97,525,432 | -0.22(-1.46%) |
Dec 04, 2015 | 14.59 | 14.92 | 14.55 | 14.89 | 123,115,416 | +0.42(+2.89%) |
Dec 03, 2015 | 14.79 | 14.87 | 14.44 | 14.48 | 114,462,296 | -0.27(-1.82%) |
Dec 02, 2015 | 14.96 | 14.97 | 14.69 | 14.74 | 91,835,032 | -0.12(-0.79%) |
Dec 01, 2015 | 14.62 | 14.86 | 14.59 | 14.86 | 89,000,288 | +0.32(+2.18%) |
Nov 30, 2015 | 14.59 | 14.67 | 14.54 | 14.54 | 74,117,168 | -0.04(-0.29%) |
Nov 27, 2015 | 14.57 | 14.60 | 14.46 | 14.59 | 27,488,512 | +0.03(+0.23%) |
Nov 25, 2015 | 14.61 | 14.55 | 14.55 | 14.55 | 41,871,168 | -0.03(-0.17%) |
Nov 24, 2015 | 14.40 | 14.66 | 14.39 | 14.58 | 70,369,256 | +0.00(+0.00%) |
Nov 23, 2015 | 14.70 | 14.79 | 14.57 | 14.58 | 60,339,004 | -0.15(-1.02%) |
Nov 20, 2015 | 14.86 | 14.88 | 14.68 | 14.73 | 67,456,336 | -0.03(-0.23%) |
Nov 19, 2015 | 14.84 | 14.89 | 14.70 | 14.76 | 62,089,560 | -0.13(-0.84%) |
Nov 18, 2015 | 14.54 | 14.91 | 14.54 | 14.89 | 102,594,240 | +0.35(+2.41%) |
Nov 17, 2015 | 14.60 | 14.69 | 14.47 | 14.54 | 84,455,264 | -0.01(-0.06%) |
Nov 16, 2015 | 14.29 | 14.57 | 14.19 | 14.54 | 84,112,808 | +0.19(+1.34%) |
Nov 13, 2015 | 14.29 | 14.44 | 14.26 | 14.35 | 124,124,952 | -0.14(-0.98%) |
Nov 12, 2015 | 14.67 | 14.71 | 14.48 | 14.49 | 93,101,128 | -0.32(-2.14%) |
Nov 11, 2015 | 15.01 | 15.01 | 14.76 | 14.81 | 70,971,568 | -0.08(-0.56%) |
Nov 10, 2015 | 14.71 | 14.97 | 14.65 | 14.89 | 71,693,168 | +0.14(+0.96%) |
Nov 09, 2015 | 15.04 | 15.09 | 14.65 | 14.75 | 155,553,520 | -0.23(-1.50%) |
Nov 06, 2015 | 14.89 | 15.10 | 14.82 | 14.98 | 189,393,376 | +0.53(+3.70%) |
Nov 05, 2015 | 14.21 | 14.49 | 14.21 | 14.44 | 102,424,000 | +0.25(+1.76%) |
Nov 04, 2015 | 14.44 | 14.44 | 14.15 | 14.19 | 94,292,944 | -0.14(-0.99%) |
Nov 03, 2015 | 14.19 | 14.40 | 14.18 | 14.34 | 79,209,400 | +0.10(+0.70%) |
Nov 02, 2015 | 14.10 | 14.30 | 14.08 | 14.24 | 68,178,832 | +0.23(+1.67%) |
Oct 30, 2015 | 14.34 | 14.34 | 13.99 | 14.00 | 105,035,400 | -0.26(-1.81%) |
Oct 29, 2015 | 14.32 | 14.55 | 14.16 | 14.26 | 114,469,504 | -0.16(-1.10%) |
Oct 28, 2015 | 13.73 | 14.44 | 13.72 | 14.42 | 177,014,304 | +0.73(+5.37%) |
Oct 27, 2015 | 13.68 | 13.74 | 13.60 | 13.68 | 67,291,856 | -0.09(-0.67%) |
Oct 26, 2015 | 13.79 | 13.81 | 13.63 | 13.78 | 81,125,304 | -0.01(-0.06%) |
Oct 23, 2015 | 13.59 | 13.81 | 13.56 | 13.79 | 98,611,976 | +0.30(+2.23%) |
Oct 22, 2015 | 13.35 | 13.52 | 13.35 | 13.48 | 88,808,840 | +0.22(+1.64%) |
Oct 21, 2015 | 13.57 | 13.59 | 13.27 | 13.27 | 77,710,536 | -0.25(-1.85%) |
Oct 20, 2015 | 13.48 | 13.59 | 13.43 | 13.52 | 60,876,460 | +0.05(+0.37%) |
Oct 19, 2015 | 13.35 | 13.53 | 13.34 | 13.47 | 75,434,312 | +0.02(+0.12%) |
Oct 16, 2015 | 13.59 | 13.59 | 13.38 | 13.45 | 80,280,776 | -0.06(-0.43%) |
Oct 15, 2015 | 13.19 | 13.58 | 13.12 | 13.51 | 152,197,328 | +0.46(+3.52%) |
Oct 14, 2015 | 13.16 | 13.28 | 12.98 | 13.05 | 146,485,616 | +0.10(+0.77%) |
Oct 13, 2015 | 12.89 | 13.01 | 12.85 | 12.95 | 88,255,384 | +0.00(+0.00%) |
Oct 12, 2015 | 13.02 | 13.03 | 12.88 | 12.95 | 60,757,624 | -0.05(-0.39%) |
Oct 09, 2015 | 13.14 | 13.20 | 12.93 | 13.00 | 91,878,440 | -0.14(-1.08%) |
Oct 08, 2015 | 13.12 | 13.17 | 12.94 | 13.14 | 94,735,608 | +0.00(+0.00%) |
Oct 07, 2015 | 13.17 | 13.29 | 12.99 | 13.14 | 80,291,280 | +0.05(+0.38%) |
Oct 06, 2015 | 13.08 | 13.20 | 12.99 | 13.09 | 80,847,352 | +0.00(+0.00%) |
Oct 05, 2015 | 12.89 | 13.18 | 12.88 | 13.09 | 90,249,248 | +0.26(+2.02%) |
Oct 02, 2015 | 12.58 | 12.83 | 12.21 | 12.83 | 217,916,512 | -0.14(-1.09%) |