Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 17.10 | 16.86 | 16.86 | 16.86 | 9,618,779 | -0.26(-1.53%) |
Dec 30, 2015 | 17.24 | 17.47 | 17.10 | 17.12 | 7,127,252 | -0.27(-1.56%) |
Dec 29, 2015 | 17.16 | 17.53 | 17.16 | 17.39 | 12,050,135 | +0.23(+1.37%) |
Dec 28, 2015 | 17.32 | 17.37 | 16.93 | 17.16 | 8,973,311 | -0.10(-0.58%) |
Dec 24, 2015 | 17.23 | 17.25 | 17.25 | 17.25 | 3,560,956 | +0.02(+0.10%) |
Dec 23, 2015 | 16.98 | 17.39 | 16.95 | 17.24 | 16,812,474 | +0.30(+1.79%) |
Dec 22, 2015 | 16.76 | 17.01 | 16.63 | 16.93 | 10,564,214 | +0.21(+1.27%) |
Dec 21, 2015 | 16.52 | 16.75 | 16.39 | 16.72 | 10,602,481 | +0.38(+2.32%) |
Dec 18, 2015 | 16.19 | 16.43 | 16.12 | 16.34 | 33,218,974 | +0.04(+0.22%) |
Dec 17, 2015 | 16.89 | 16.89 | 16.29 | 16.31 | 14,924,105 | -0.40(-2.38%) |
Dec 16, 2015 | 16.71 | 16.79 | 16.39 | 16.70 | 16,537,499 | +0.04(+0.22%) |
Dec 15, 2015 | 16.43 | 16.77 | 16.40 | 16.67 | 18,637,472 | +0.37(+2.27%) |
Dec 14, 2015 | 16.61 | 16.64 | 16.09 | 16.30 | 19,182,002 | -0.24(-1.47%) |
Dec 11, 2015 | 16.79 | 16.81 | 16.49 | 16.54 | 15,398,473 | -0.39(-2.29%) |
Dec 10, 2015 | 17.05 | 17.14 | 16.89 | 16.93 | 14,963,418 | -0.25(-1.47%) |
Dec 09, 2015 | 16.90 | 17.42 | 16.89 | 17.18 | 15,450,808 | +0.07(+0.42%) |
Dec 08, 2015 | 16.82 | 17.17 | 16.80 | 17.11 | 11,784,900 | +0.04(+0.21%) |
Dec 07, 2015 | 17.25 | 17.29 | 17.05 | 17.07 | 15,362,304 | -0.11(-0.63%) |
Dec 04, 2015 | 16.92 | 17.24 | 16.92 | 17.18 | 13,584,569 | +0.24(+1.44%) |
Dec 03, 2015 | 17.36 | 17.44 | 16.87 | 16.94 | 16,717,674 | -0.33(-1.93%) |
Dec 02, 2015 | 17.24 | 17.46 | 17.23 | 17.27 | 11,790,904 | -0.05(-0.26%) |
Dec 01, 2015 | 16.92 | 17.36 | 16.90 | 17.32 | 19,133,770 | +0.37(+2.18%) |
Nov 30, 2015 | 16.90 | 17.08 | 16.88 | 16.95 | 13,208,152 | +0.14(+0.81%) |
Nov 27, 2015 | 16.62 | 16.92 | 16.60 | 16.81 | 5,551,121 | +0.15(+0.92%) |
Nov 25, 2015 | 16.66 | 16.66 | 16.66 | 16.66 | 13,685,199 | +0.06(+0.38%) |
Nov 24, 2015 | 16.22 | 16.74 | 16.21 | 16.60 | 13,161,162 | +0.23(+1.38%) |
Nov 23, 2015 | 16.09 | 16.69 | 16.09 | 16.37 | 8,999,292 | -0.05(-0.27%) |
Nov 20, 2015 | 16.51 | 16.58 | 16.24 | 16.42 | 15,118,684 | -0.02(-0.11%) |
Nov 19, 2015 | 16.43 | 16.63 | 16.38 | 16.43 | 14,366,607 | +0.06(+0.39%) |
Nov 18, 2015 | 16.10 | 16.42 | 16.09 | 16.37 | 14,078,778 | +0.28(+1.77%) |
Nov 17, 2015 | 15.95 | 16.16 | 15.82 | 16.09 | 17,300,490 | +0.16(+0.99%) |
Nov 16, 2015 | 15.39 | 15.97 | 15.28 | 15.93 | 17,675,584 | +0.45(+2.90%) |
Nov 13, 2015 | 15.37 | 15.71 | 15.13 | 15.48 | 22,359,720 | +0.64(+4.30%) |
Nov 12, 2015 | 14.98 | 15.11 | 14.81 | 14.84 | 20,850,184 | -0.23(-1.55%) |
Nov 11, 2015 | 15.12 | 15.16 | 14.90 | 15.07 | 7,862,826 | +0.03(+0.18%) |
Nov 10, 2015 | 14.95 | 15.12 | 14.89 | 15.05 | 10,471,693 | -0.04(-0.30%) |
Nov 09, 2015 | 15.06 | 15.30 | 14.94 | 15.09 | 14,360,685 | -0.22(-1.41%) |
Nov 06, 2015 | 15.07 | 15.31 | 14.93 | 15.31 | 12,404,498 | +0.22(+1.43%) |
Nov 05, 2015 | 15.18 | 15.27 | 14.97 | 15.09 | 10,780,879 | -0.05(-0.36%) |
Nov 04, 2015 | 15.18 | 15.29 | 15.10 | 15.15 | 12,435,443 | -0.12(-0.76%) |
Nov 03, 2015 | 15.17 | 15.31 | 15.05 | 15.26 | 10,943,827 | +0.10(+0.65%) |
Nov 02, 2015 | 15.07 | 15.22 | 15.06 | 15.16 | 8,715,794 | +0.11(+0.72%) |
Oct 30, 2015 | 14.99 | 15.11 | 14.88 | 15.06 | 11,996,220 | +0.03(+0.18%) |
Oct 29, 2015 | 14.81 | 15.10 | 14.70 | 15.03 | 16,493,388 | +0.18(+1.21%) |
Oct 28, 2015 | 14.47 | 14.96 | 14.47 | 14.85 | 15,075,528 | +0.24(+1.66%) |
Oct 27, 2015 | 14.60 | 14.96 | 14.59 | 14.61 | 16,149,725 | -0.05(-0.37%) |
Oct 26, 2015 | 14.95 | 14.99 | 14.44 | 14.66 | 12,336,444 | -0.10(-0.67%) |
Oct 23, 2015 | 14.54 | 14.82 | 14.47 | 14.76 | 16,824,820 | +0.21(+1.42%) |
Oct 22, 2015 | 14.54 | 14.97 | 14.44 | 14.55 | 35,609,964 | +0.13(+0.87%) |
Oct 21, 2015 | 14.84 | 14.99 | 14.41 | 14.43 | 23,292,228 | -0.11(-0.74%) |
Oct 20, 2015 | 14.18 | 14.65 | 14.14 | 14.54 | 21,514,548 | +0.35(+2.44%) |
Oct 19, 2015 | 14.37 | 14.41 | 14.04 | 14.19 | 12,265,247 | -0.02(-0.16%) |
Oct 16, 2015 | 14.14 | 14.37 | 13.99 | 14.21 | 17,727,614 | +0.10(+0.70%) |
Oct 15, 2015 | 14.01 | 14.27 | 13.83 | 14.11 | 28,123,672 | +0.25(+1.81%) |
Oct 14, 2015 | 13.66 | 13.93 | 13.53 | 13.86 | 22,625,406 | +0.27(+1.98%) |
Oct 13, 2015 | 13.86 | 13.94 | 13.58 | 13.59 | 19,799,774 | -0.41(-2.95%) |
Oct 12, 2015 | 14.02 | 14.05 | 13.89 | 14.01 | 9,549,682 | -0.04(-0.32%) |
Oct 09, 2015 | 14.02 | 14.11 | 13.75 | 14.05 | 16,602,190 | -0.02(-0.13%) |
Oct 08, 2015 | 13.82 | 14.12 | 13.76 | 14.07 | 12,695,276 | +0.25(+1.82%) |
Oct 07, 2015 | 13.83 | 14.03 | 13.66 | 13.82 | 19,403,056 | +0.13(+0.98%) |
Oct 06, 2015 | 13.55 | 13.75 | 13.40 | 13.68 | 15,222,849 | +0.13(+0.93%) |
Oct 05, 2015 | 13.14 | 13.62 | 13.14 | 13.56 | 26,025,910 | +0.14(+1.07%) |
Oct 02, 2015 | 13.01 | 13.41 | 12.96 | 13.41 | 16,023,114 | +0.24(+1.84%) |