Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 14.41 | 14.36 | 14.36 | 14.36 | 9,420,021 | -0.16(-1.14%) |
Dec 30, 2015 | 14.50 | 14.65 | 14.49 | 14.52 | 7,219,783 | +0.00(+0.00%) |
Dec 29, 2015 | 14.39 | 14.57 | 14.39 | 14.52 | 8,966,307 | +0.22(+1.54%) |
Dec 28, 2015 | 14.52 | 14.55 | 14.21 | 14.30 | 8,142,104 | -0.27(-1.89%) |
Dec 24, 2015 | 14.59 | 14.58 | 14.58 | 14.58 | 4,026,585 | +0.01(+0.05%) |
Dec 23, 2015 | 14.34 | 14.60 | 14.33 | 14.57 | 13,251,546 | +0.31(+2.15%) |
Dec 22, 2015 | 14.19 | 14.33 | 14.16 | 14.27 | 10,771,955 | +0.10(+0.72%) |
Dec 21, 2015 | 14.19 | 14.28 | 14.08 | 14.16 | 15,241,389 | +0.02(+0.17%) |
Dec 18, 2015 | 14.11 | 14.26 | 14.06 | 14.14 | 29,009,724 | -0.07(-0.50%) |
Dec 17, 2015 | 14.28 | 14.39 | 14.19 | 14.21 | 16,930,702 | -0.34(-2.32%) |
Dec 16, 2015 | 14.12 | 14.60 | 14.09 | 14.55 | 24,998,536 | +0.51(+3.64%) |
Dec 15, 2015 | 14.27 | 14.34 | 13.96 | 14.04 | 13,890,983 | -0.16(-1.11%) |
Dec 14, 2015 | 14.63 | 14.63 | 14.11 | 14.19 | 20,904,174 | -0.48(-3.27%) |
Dec 11, 2015 | 14.73 | 14.73 | 14.22 | 14.67 | 36,578,424 | +0.78(+5.60%) |
Dec 10, 2015 | 13.94 | 14.13 | 13.82 | 13.90 | 10,307,649 | -0.05(-0.34%) |
Dec 09, 2015 | 13.92 | 14.19 | 13.89 | 13.94 | 12,350,421 | -0.06(-0.45%) |
Dec 08, 2015 | 14.01 | 14.07 | 13.83 | 14.01 | 14,100,682 | -0.16(-1.16%) |
Dec 07, 2015 | 14.11 | 14.22 | 13.97 | 14.17 | 12,337,183 | +0.01(+0.06%) |
Dec 04, 2015 | 14.00 | 14.19 | 13.90 | 14.16 | 17,803,512 | +0.16(+1.12%) |
Dec 03, 2015 | 14.80 | 14.83 | 13.95 | 14.01 | 25,571,108 | -0.71(-4.86%) |
Dec 02, 2015 | 14.76 | 14.93 | 14.69 | 14.72 | 12,251,563 | -0.06(-0.43%) |
Dec 01, 2015 | 14.83 | 14.87 | 14.67 | 14.78 | 9,585,943 | +0.07(+0.48%) |
Nov 30, 2015 | 14.81 | 14.90 | 14.70 | 14.71 | 12,765,219 | -0.02(-0.16%) |
Nov 27, 2015 | 14.88 | 14.91 | 14.74 | 14.74 | 3,766,803 | -0.17(-1.11%) |
Nov 25, 2015 | 14.91 | 14.90 | 14.90 | 14.90 | 11,935,142 | +0.01(+0.05%) |
Nov 24, 2015 | 14.84 | 14.98 | 14.72 | 14.89 | 12,685,887 | -0.08(-0.52%) |
Nov 23, 2015 | 14.94 | 15.15 | 14.91 | 14.97 | 11,670,853 | +0.06(+0.42%) |
Nov 20, 2015 | 14.92 | 15.01 | 14.87 | 14.91 | 11,826,168 | -0.01(-0.05%) |
Nov 19, 2015 | 14.79 | 15.08 | 14.77 | 14.92 | 12,475,231 | +0.13(+0.85%) |
Nov 18, 2015 | 14.54 | 14.84 | 14.47 | 14.79 | 12,167,143 | +0.30(+2.06%) |
Nov 17, 2015 | 14.41 | 14.69 | 14.37 | 14.49 | 11,339,981 | +0.09(+0.60%) |
Nov 16, 2015 | 14.05 | 14.50 | 14.01 | 14.41 | 9,675,982 | +0.32(+2.29%) |
Nov 13, 2015 | 14.17 | 14.31 | 14.00 | 14.08 | 19,889,760 | -0.16(-1.16%) |
Nov 12, 2015 | 14.44 | 14.57 | 14.23 | 14.25 | 9,946,284 | -0.29(-2.00%) |
Nov 11, 2015 | 14.78 | 14.82 | 14.54 | 14.54 | 7,803,939 | -0.21(-1.44%) |
Nov 10, 2015 | 14.60 | 14.82 | 14.57 | 14.75 | 13,825,429 | +0.10(+0.70%) |
Nov 09, 2015 | 14.70 | 14.78 | 14.60 | 14.65 | 15,654,830 | -0.12(-0.79%) |
Nov 06, 2015 | 14.82 | 14.93 | 14.71 | 14.77 | 14,680,397 | -0.11(-0.73%) |
Nov 05, 2015 | 14.67 | 14.99 | 14.67 | 14.88 | 10,409,216 | +0.15(+1.01%) |
Nov 04, 2015 | 14.71 | 14.86 | 14.62 | 14.73 | 10,127,498 | +0.03(+0.21%) |
Nov 03, 2015 | 14.60 | 14.81 | 14.58 | 14.70 | 14,991,178 | +0.01(+0.05%) |
Nov 02, 2015 | 14.51 | 14.74 | 14.50 | 14.69 | 10,755,594 | +0.17(+1.18%) |
Oct 30, 2015 | 14.78 | 14.78 | 14.51 | 14.52 | 17,405,252 | -0.20(-1.33%) |
Oct 29, 2015 | 14.65 | 14.83 | 14.59 | 14.71 | 23,728,660 | +0.02(+0.16%) |
Oct 28, 2015 | 14.24 | 14.69 | 14.21 | 14.69 | 20,211,832 | +0.44(+3.07%) |
Oct 27, 2015 | 13.74 | 14.32 | 13.22 | 14.25 | 30,295,458 | +0.73(+5.43%) |
Oct 26, 2015 | 13.68 | 13.70 | 13.41 | 13.52 | 15,293,269 | -0.22(-1.59%) |
Oct 23, 2015 | 13.86 | 13.86 | 13.57 | 13.74 | 19,939,756 | +0.00(+0.00%) |
Oct 22, 2015 | 13.18 | 13.85 | 13.10 | 13.74 | 53,141,296 | +0.69(+5.33%) |
Oct 21, 2015 | 13.14 | 13.25 | 13.02 | 13.04 | 12,244,873 | -0.11(-0.83%) |
Oct 20, 2015 | 13.10 | 13.28 | 13.06 | 13.15 | 15,370,981 | +0.02(+0.18%) |
Oct 19, 2015 | 13.13 | 13.28 | 13.02 | 13.13 | 22,130,452 | -0.05(-0.41%) |
Oct 16, 2015 | 13.17 | 13.22 | 13.07 | 13.18 | 19,729,200 | +0.03(+0.24%) |
Oct 15, 2015 | 13.29 | 13.33 | 13.05 | 13.15 | 19,342,396 | -0.12(-0.88%) |
Oct 14, 2015 | 13.19 | 13.36 | 13.16 | 13.27 | 19,678,692 | +0.09(+0.71%) |
Oct 13, 2015 | 13.35 | 13.41 | 13.10 | 13.18 | 15,818,159 | -0.30(-2.20%) |
Oct 12, 2015 | 13.70 | 13.71 | 13.42 | 13.47 | 10,012,094 | -0.20(-1.48%) |
Oct 09, 2015 | 14.03 | 14.08 | 13.67 | 13.67 | 12,149,283 | -0.35(-2.50%) |
Oct 08, 2015 | 13.89 | 14.08 | 13.86 | 14.03 | 10,395,333 | +0.10(+0.73%) |
Oct 07, 2015 | 14.02 | 14.15 | 13.85 | 13.92 | 12,165,228 | +0.02(+0.17%) |
Oct 06, 2015 | 13.80 | 13.99 | 13.74 | 13.90 | 9,912,355 | +0.13(+0.96%) |
Oct 05, 2015 | 13.46 | 13.82 | 13.45 | 13.77 | 11,015,979 | +0.46(+3.46%) |
Oct 02, 2015 | 12.99 | 13.32 | 12.77 | 13.31 | 13,319,585 | +0.17(+1.31%) |