Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 17.13 | 16.89 | 16.89 | 16.89 | 9,603,143 | -0.26(-1.53%) |
Dec 30, 2015 | 17.27 | 17.50 | 17.13 | 17.15 | 7,115,666 | -0.27(-1.56%) |
Dec 29, 2015 | 17.19 | 17.55 | 17.19 | 17.42 | 12,030,547 | +0.24(+1.37%) |
Dec 28, 2015 | 17.35 | 17.40 | 16.96 | 17.18 | 8,958,725 | -0.10(-0.58%) |
Dec 24, 2015 | 17.26 | 17.28 | 17.28 | 17.28 | 3,555,167 | +0.02(+0.10%) |
Dec 23, 2015 | 17.00 | 17.42 | 16.98 | 17.27 | 16,785,144 | +0.30(+1.79%) |
Dec 22, 2015 | 16.79 | 17.04 | 16.66 | 16.96 | 10,547,042 | +0.21(+1.27%) |
Dec 21, 2015 | 16.55 | 16.78 | 16.41 | 16.75 | 10,585,246 | +0.38(+2.32%) |
Dec 18, 2015 | 16.22 | 16.46 | 16.14 | 16.37 | 33,164,974 | +0.04(+0.22%) |
Dec 17, 2015 | 16.92 | 16.92 | 16.32 | 16.33 | 14,899,845 | -0.40(-2.38%) |
Dec 16, 2015 | 16.74 | 16.82 | 16.41 | 16.73 | 16,510,617 | +0.04(+0.22%) |
Dec 15, 2015 | 16.46 | 16.79 | 16.43 | 16.70 | 18,607,176 | +0.37(+2.27%) |
Dec 14, 2015 | 16.64 | 16.67 | 16.12 | 16.32 | 19,150,822 | -0.24(-1.47%) |
Dec 11, 2015 | 16.82 | 16.84 | 16.51 | 16.57 | 15,373,442 | -0.39(-2.29%) |
Dec 10, 2015 | 17.08 | 17.17 | 16.92 | 16.96 | 14,939,094 | -0.25(-1.47%) |
Dec 09, 2015 | 16.93 | 17.45 | 16.92 | 17.21 | 15,425,692 | +0.07(+0.42%) |
Dec 08, 2015 | 16.85 | 17.20 | 16.83 | 17.14 | 11,765,743 | +0.04(+0.21%) |
Dec 07, 2015 | 17.27 | 17.32 | 17.08 | 17.10 | 15,337,332 | -0.11(-0.63%) |
Dec 04, 2015 | 16.95 | 17.27 | 16.95 | 17.21 | 13,562,487 | +0.24(+1.44%) |
Dec 03, 2015 | 17.39 | 17.46 | 16.90 | 16.97 | 16,690,499 | -0.33(-1.93%) |
Dec 02, 2015 | 17.27 | 17.49 | 17.26 | 17.30 | 11,771,737 | -0.05(-0.26%) |
Dec 01, 2015 | 16.95 | 17.39 | 16.93 | 17.35 | 19,102,668 | +0.37(+2.18%) |
Nov 30, 2015 | 16.93 | 17.11 | 16.91 | 16.98 | 13,186,682 | +0.14(+0.81%) |
Nov 27, 2015 | 16.65 | 16.94 | 16.63 | 16.84 | 5,542,097 | +0.15(+0.92%) |
Nov 25, 2015 | 16.69 | 16.69 | 16.69 | 16.69 | 13,662,953 | +0.06(+0.38%) |
Nov 24, 2015 | 16.24 | 16.77 | 16.23 | 16.62 | 13,139,768 | +0.23(+1.38%) |
Nov 23, 2015 | 16.12 | 16.71 | 16.12 | 16.40 | 8,984,663 | -0.05(-0.27%) |
Nov 20, 2015 | 16.54 | 16.60 | 16.27 | 16.44 | 15,094,108 | -0.02(-0.11%) |
Nov 19, 2015 | 16.46 | 16.66 | 16.41 | 16.46 | 14,343,254 | +0.06(+0.39%) |
Nov 18, 2015 | 16.13 | 16.44 | 16.12 | 16.40 | 14,055,892 | +0.28(+1.77%) |
Nov 17, 2015 | 15.97 | 16.19 | 15.85 | 16.11 | 17,272,368 | +0.16(+0.99%) |
Nov 16, 2015 | 15.41 | 16.00 | 15.31 | 15.95 | 17,646,850 | +0.45(+2.90%) |
Nov 13, 2015 | 15.40 | 15.74 | 15.15 | 15.50 | 22,323,370 | +0.64(+4.30%) |
Nov 12, 2015 | 15.01 | 15.14 | 14.84 | 14.87 | 20,816,290 | -0.23(-1.55%) |
Nov 11, 2015 | 15.14 | 15.18 | 14.93 | 15.10 | 7,850,044 | +0.03(+0.18%) |
Nov 10, 2015 | 14.97 | 15.14 | 14.91 | 15.07 | 10,454,670 | -0.04(-0.30%) |
Nov 09, 2015 | 15.08 | 15.32 | 14.96 | 15.12 | 14,337,340 | -0.22(-1.41%) |
Nov 06, 2015 | 15.09 | 15.34 | 14.96 | 15.33 | 12,384,333 | +0.22(+1.43%) |
Nov 05, 2015 | 15.21 | 15.30 | 15.00 | 15.12 | 10,763,354 | -0.05(-0.36%) |
Nov 04, 2015 | 15.21 | 15.32 | 15.13 | 15.17 | 12,415,227 | -0.12(-0.76%) |
Nov 03, 2015 | 15.20 | 15.33 | 15.07 | 15.29 | 10,926,036 | +0.10(+0.65%) |
Nov 02, 2015 | 15.10 | 15.24 | 15.08 | 15.19 | 8,701,626 | +0.11(+0.72%) |
Oct 30, 2015 | 15.02 | 15.13 | 14.90 | 15.08 | 11,976,719 | +0.03(+0.18%) |
Oct 29, 2015 | 14.84 | 15.13 | 14.72 | 15.05 | 16,466,576 | +0.18(+1.21%) |
Oct 28, 2015 | 14.50 | 14.98 | 14.50 | 14.87 | 15,051,021 | +0.24(+1.66%) |
Oct 27, 2015 | 14.62 | 14.98 | 14.61 | 14.63 | 16,123,471 | -0.05(-0.37%) |
Oct 26, 2015 | 14.97 | 15.02 | 14.46 | 14.69 | 12,316,390 | -0.10(-0.67%) |
Oct 23, 2015 | 14.57 | 14.85 | 14.50 | 14.78 | 16,797,468 | +0.21(+1.42%) |
Oct 22, 2015 | 14.57 | 14.99 | 14.46 | 14.58 | 35,552,076 | +0.13(+0.87%) |
Oct 21, 2015 | 14.87 | 15.02 | 14.43 | 14.45 | 23,254,364 | -0.11(-0.74%) |
Oct 20, 2015 | 14.20 | 14.68 | 14.16 | 14.56 | 21,479,574 | +0.35(+2.44%) |
Oct 19, 2015 | 14.39 | 14.43 | 14.07 | 14.21 | 12,245,308 | -0.02(-0.16%) |
Oct 16, 2015 | 14.16 | 14.40 | 14.01 | 14.24 | 17,698,796 | +0.10(+0.70%) |
Oct 15, 2015 | 14.03 | 14.29 | 13.85 | 14.14 | 28,077,954 | +0.25(+1.81%) |
Oct 14, 2015 | 13.68 | 13.95 | 13.55 | 13.89 | 22,588,624 | +0.27(+1.98%) |
Oct 13, 2015 | 13.89 | 13.97 | 13.61 | 13.62 | 19,767,588 | -0.41(-2.95%) |
Oct 12, 2015 | 14.05 | 14.07 | 13.91 | 14.03 | 9,534,157 | -0.04(-0.32%) |
Oct 09, 2015 | 14.05 | 14.14 | 13.78 | 14.07 | 16,575,201 | -0.02(-0.13%) |
Oct 08, 2015 | 13.84 | 14.14 | 13.79 | 14.09 | 12,674,638 | +0.25(+1.82%) |
Oct 07, 2015 | 13.85 | 14.05 | 13.68 | 13.84 | 19,371,514 | +0.13(+0.98%) |
Oct 06, 2015 | 13.57 | 13.78 | 13.42 | 13.71 | 15,198,102 | +0.13(+0.93%) |
Oct 05, 2015 | 13.17 | 13.65 | 13.17 | 13.58 | 25,983,602 | +0.14(+1.07%) |
Oct 02, 2015 | 13.03 | 13.44 | 12.98 | 13.44 | 15,997,067 | +0.24(+1.84%) |