Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 17.21 | 17.36 | 17.36 | 17.36 | 857,300 | +0.07(+0.40%) |
Dec 30, 2015 | 17.52 | 18.14 | 17.19 | 17.29 | 1,142,745 | -0.36(-2.04%) |
Dec 29, 2015 | 17.99 | 18.34 | 17.56 | 17.65 | 1,462,294 | -0.15(-0.84%) |
Dec 28, 2015 | 18.16 | 18.33 | 17.76 | 17.80 | 623,160 | -0.55(-3.00%) |
Dec 24, 2015 | 17.51 | 18.35 | 18.35 | 18.35 | 807,300 | +0.85(+4.86%) |
Dec 23, 2015 | 17.54 | 18.20 | 17.11 | 17.50 | 1,709,901 | +0.08(+0.46%) |
Dec 22, 2015 | 16.25 | 17.59 | 16.09 | 17.42 | 2,679,556 | +1.20(+7.40%) |
Dec 21, 2015 | 16.69 | 16.69 | 15.64 | 16.22 | 3,206,323 | -0.46(-2.76%) |
Dec 18, 2015 | 16.76 | 17.10 | 16.38 | 16.68 | 2,135,682 | -0.04(-0.24%) |
Dec 17, 2015 | 17.69 | 17.72 | 16.17 | 16.72 | 4,179,411 | -1.96(-10.49%) |
Dec 16, 2015 | 17.82 | 18.87 | 17.55 | 18.68 | 4,910,002 | +1.15(+6.56%) |
Dec 15, 2015 | 17.92 | 18.25 | 16.71 | 17.53 | 12,224,063 | +3.47(+24.68%) |
Dec 14, 2015 | 13.82 | 14.14 | 13.52 | 14.06 | 1,403,218 | +0.17(+1.22%) |
Dec 11, 2015 | 14.21 | 14.33 | 13.80 | 13.89 | 825,068 | -0.54(-3.74%) |
Dec 10, 2015 | 13.85 | 14.56 | 13.73 | 14.43 | 760,301 | +0.52(+3.74%) |
Dec 09, 2015 | 13.94 | 14.29 | 13.60 | 13.91 | 808,546 | -0.05(-0.36%) |
Dec 08, 2015 | 14.05 | 14.18 | 13.85 | 13.96 | 650,001 | -0.31(-2.17%) |
Dec 07, 2015 | 14.31 | 14.38 | 13.87 | 14.27 | 857,261 | -0.12(-0.83%) |
Dec 04, 2015 | 14.03 | 14.48 | 13.90 | 14.39 | 761,258 | +0.36(+2.57%) |
Dec 03, 2015 | 14.75 | 14.85 | 13.95 | 14.03 | 1,202,957 | -0.77(-5.20%) |
Dec 02, 2015 | 15.04 | 15.33 | 14.77 | 14.80 | 731,170 | -0.28(-1.86%) |
Dec 01, 2015 | 15.67 | 15.67 | 14.70 | 15.08 | 1,522,299 | -0.54(-3.46%) |
Nov 30, 2015 | 14.90 | 15.70 | 14.87 | 15.62 | 1,139,145 | +0.74(+4.97%) |
Nov 27, 2015 | 15.76 | 15.97 | 14.82 | 14.88 | 851,072 | -0.86(-5.46%) |
Nov 25, 2015 | 15.03 | 15.74 | 15.74 | 15.74 | 1,032,000 | +0.62(+4.10%) |
Nov 24, 2015 | 14.55 | 15.36 | 14.30 | 15.12 | 1,268,770 | +0.52(+3.56%) |
Nov 23, 2015 | 13.85 | 14.68 | 13.75 | 14.60 | 1,247,000 | +0.70(+5.04%) |
Nov 20, 2015 | 13.96 | 14.21 | 13.72 | 13.90 | 1,079,086 | +0.05(+0.36%) |
Nov 19, 2015 | 13.98 | 14.14 | 13.66 | 13.85 | 734,036 | -0.14(-1.00%) |
Nov 18, 2015 | 13.74 | 14.01 | 13.57 | 13.99 | 964,527 | +0.38(+2.79%) |
Nov 17, 2015 | 14.10 | 14.28 | 13.53 | 13.61 | 1,406,384 | -0.40(-2.86%) |
Nov 16, 2015 | 13.83 | 14.03 | 13.25 | 14.01 | 1,459,987 | +0.14(+1.01%) |
Nov 13, 2015 | 14.81 | 14.97 | 13.81 | 13.87 | 1,243,114 | -1.03(-6.91%) |
Nov 12, 2015 | 14.75 | 15.11 | 14.66 | 14.90 | 767,687 | +0.04(+0.27%) |
Nov 11, 2015 | 15.55 | 15.72 | 14.83 | 14.86 | 989,556 | -0.71(-4.56%) |
Nov 10, 2015 | 16.11 | 16.13 | 15.23 | 15.57 | 1,142,945 | -0.56(-3.47%) |
Nov 09, 2015 | 16.71 | 17.24 | 15.90 | 16.13 | 1,425,577 | -0.58(-3.47%) |
Nov 06, 2015 | 16.46 | 17.42 | 16.46 | 16.71 | 2,160,243 | +0.32(+1.95%) |
Nov 05, 2015 | 15.51 | 16.63 | 15.29 | 16.39 | 2,597,416 | +0.74(+4.73%) |
Nov 04, 2015 | 15.13 | 16.40 | 14.46 | 15.65 | 6,094,053 | +1.43(+10.06%) |
Nov 03, 2015 | 14.05 | 14.56 | 13.84 | 14.22 | 1,481,395 | +0.20(+1.43%) |
Nov 02, 2015 | 13.80 | 14.34 | 13.59 | 14.02 | 1,635,139 | +0.20(+1.45%) |
Oct 30, 2015 | 13.83 | 14.06 | 13.52 | 13.82 | 920,598 | +0.02(+0.14%) |
Oct 29, 2015 | 13.93 | 14.28 | 13.76 | 13.80 | 1,360,134 | -0.13(-0.93%) |
Oct 28, 2015 | 13.95 | 14.13 | 13.60 | 13.93 | 1,572,623 | +0.10(+0.72%) |
Oct 27, 2015 | 14.20 | 14.53 | 13.77 | 13.83 | 1,688,538 | -0.54(-3.76%) |
Oct 26, 2015 | 15.19 | 15.70 | 14.25 | 14.37 | 1,690,160 | -0.82(-5.40%) |
Oct 23, 2015 | 15.59 | 15.75 | 14.80 | 15.19 | 1,605,546 | -0.09(-0.59%) |
Oct 22, 2015 | 15.59 | 16.31 | 15.25 | 15.28 | 1,837,740 | -0.26(-1.67%) |
Oct 21, 2015 | 16.36 | 16.44 | 15.20 | 15.54 | 1,623,893 | -0.72(-4.43%) |
Oct 20, 2015 | 16.50 | 17.05 | 16.16 | 16.26 | 1,201,728 | -0.23(-1.39%) |
Oct 19, 2015 | 17.39 | 17.77 | 16.40 | 16.49 | 1,702,319 | -1.02(-5.83%) |
Oct 16, 2015 | 16.87 | 17.70 | 16.71 | 17.51 | 1,613,997 | +0.67(+3.98%) |
Oct 15, 2015 | 16.76 | 17.43 | 16.39 | 16.84 | 1,954,761 | +0.16(+0.96%) |
Oct 14, 2015 | 17.21 | 17.62 | 16.47 | 16.68 | 1,448,883 | -0.34(-2.00%) |
Oct 13, 2015 | 16.59 | 18.00 | 16.32 | 17.02 | 2,030,968 | +0.42(+2.53%) |
Oct 12, 2015 | 18.93 | 19.03 | 16.56 | 16.60 | 2,832,116 | -2.24(-11.89%) |
Oct 09, 2015 | 16.48 | 21.74 | 16.32 | 18.84 | 12,565,545 | +2.42(+14.74%) |
Oct 08, 2015 | 15.86 | 16.43 | 15.31 | 16.42 | 4,696,883 | +1.84(+12.62%) |
Oct 07, 2015 | 14.21 | 14.94 | 14.16 | 14.58 | 1,896,285 | +0.51(+3.62%) |
Oct 06, 2015 | 13.86 | 14.47 | 13.80 | 14.07 | 1,203,894 | +0.17(+1.22%) |
Oct 05, 2015 | 14.14 | 14.38 | 13.89 | 13.90 | 1,099,966 | -0.20(-1.42%) |
Oct 02, 2015 | 13.64 | 14.41 | 13.48 | 14.10 | 1,486,389 | +0.23(+1.66%) |