Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 17.13 | 16.89 | 16.89 | 16.89 | 9,601,274 | -0.26(-1.53%) |
Dec 30, 2015 | 17.27 | 17.50 | 17.13 | 17.15 | 7,114,282 | -0.27(-1.56%) |
Dec 29, 2015 | 17.20 | 17.56 | 17.20 | 17.42 | 12,028,206 | +0.24(+1.37%) |
Dec 28, 2015 | 17.35 | 17.40 | 16.96 | 17.19 | 8,956,981 | -0.10(-0.58%) |
Dec 24, 2015 | 17.26 | 17.29 | 17.29 | 17.29 | 3,554,475 | +0.02(+0.10%) |
Dec 23, 2015 | 17.01 | 17.42 | 16.98 | 17.27 | 16,781,878 | +0.30(+1.79%) |
Dec 22, 2015 | 16.79 | 17.04 | 16.66 | 16.97 | 10,544,990 | +0.21(+1.27%) |
Dec 21, 2015 | 16.55 | 16.78 | 16.42 | 16.75 | 10,583,186 | +0.38(+2.32%) |
Dec 18, 2015 | 16.22 | 16.46 | 16.15 | 16.37 | 33,158,522 | +0.04(+0.22%) |
Dec 17, 2015 | 16.92 | 16.92 | 16.32 | 16.34 | 14,896,946 | -0.40(-2.38%) |
Dec 16, 2015 | 16.74 | 16.83 | 16.42 | 16.73 | 16,507,404 | +0.04(+0.22%) |
Dec 15, 2015 | 16.46 | 16.80 | 16.43 | 16.70 | 18,603,556 | +0.37(+2.27%) |
Dec 14, 2015 | 16.64 | 16.67 | 16.12 | 16.33 | 19,147,094 | -0.24(-1.47%) |
Dec 11, 2015 | 16.83 | 16.84 | 16.52 | 16.57 | 15,370,450 | -0.39(-2.29%) |
Dec 10, 2015 | 17.08 | 17.17 | 16.92 | 16.96 | 14,936,187 | -0.25(-1.47%) |
Dec 09, 2015 | 16.93 | 17.45 | 16.92 | 17.21 | 15,422,690 | +0.07(+0.42%) |
Dec 08, 2015 | 16.85 | 17.21 | 16.83 | 17.14 | 11,763,454 | +0.04(+0.21%) |
Dec 07, 2015 | 17.28 | 17.32 | 17.08 | 17.11 | 15,334,347 | -0.11(-0.63%) |
Dec 04, 2015 | 16.95 | 17.27 | 16.95 | 17.21 | 13,559,848 | +0.24(+1.44%) |
Dec 03, 2015 | 17.39 | 17.47 | 16.90 | 16.97 | 16,687,251 | -0.33(-1.93%) |
Dec 02, 2015 | 17.27 | 17.49 | 17.26 | 17.30 | 11,769,447 | -0.05(-0.26%) |
Dec 01, 2015 | 16.95 | 17.39 | 16.93 | 17.35 | 19,098,950 | +0.37(+2.18%) |
Nov 30, 2015 | 16.93 | 17.11 | 16.91 | 16.98 | 13,184,116 | +0.14(+0.81%) |
Nov 27, 2015 | 16.65 | 16.95 | 16.64 | 16.84 | 5,541,019 | +0.15(+0.92%) |
Nov 25, 2015 | 16.69 | 16.69 | 16.69 | 16.69 | 13,660,295 | +0.06(+0.38%) |
Nov 24, 2015 | 16.25 | 16.77 | 16.24 | 16.63 | 13,137,211 | +0.23(+1.38%) |
Nov 23, 2015 | 16.12 | 16.72 | 16.12 | 16.40 | 8,982,915 | -0.05(-0.27%) |
Nov 20, 2015 | 16.54 | 16.61 | 16.27 | 16.45 | 15,091,171 | -0.02(-0.11%) |
Nov 19, 2015 | 16.46 | 16.66 | 16.41 | 16.46 | 14,340,463 | +0.06(+0.39%) |
Nov 18, 2015 | 16.13 | 16.45 | 16.12 | 16.40 | 14,053,157 | +0.28(+1.77%) |
Nov 17, 2015 | 15.97 | 16.19 | 15.85 | 16.12 | 17,269,006 | +0.16(+0.99%) |
Nov 16, 2015 | 15.42 | 16.00 | 15.31 | 15.96 | 17,643,418 | +0.45(+2.90%) |
Nov 13, 2015 | 15.40 | 15.74 | 15.16 | 15.51 | 22,319,028 | +0.64(+4.30%) |
Nov 12, 2015 | 15.01 | 15.14 | 14.84 | 14.87 | 20,812,240 | -0.23(-1.55%) |
Nov 11, 2015 | 15.15 | 15.19 | 14.93 | 15.10 | 7,848,517 | +0.03(+0.18%) |
Nov 10, 2015 | 14.98 | 15.14 | 14.92 | 15.08 | 10,452,636 | -0.04(-0.30%) |
Nov 09, 2015 | 15.08 | 15.33 | 14.97 | 15.12 | 14,334,550 | -0.22(-1.41%) |
Nov 06, 2015 | 15.09 | 15.34 | 14.96 | 15.34 | 12,381,924 | +0.22(+1.43%) |
Nov 05, 2015 | 15.21 | 15.30 | 15.00 | 15.12 | 10,761,260 | -0.05(-0.36%) |
Nov 04, 2015 | 15.21 | 15.32 | 15.13 | 15.17 | 12,412,812 | -0.12(-0.76%) |
Nov 03, 2015 | 15.20 | 15.34 | 15.08 | 15.29 | 10,923,911 | +0.10(+0.65%) |
Nov 02, 2015 | 15.10 | 15.25 | 15.08 | 15.19 | 8,699,933 | +0.11(+0.72%) |
Oct 30, 2015 | 15.02 | 15.13 | 14.90 | 15.08 | 11,974,389 | +0.03(+0.18%) |
Oct 29, 2015 | 14.84 | 15.13 | 14.72 | 15.06 | 16,463,372 | +0.18(+1.21%) |
Oct 28, 2015 | 14.50 | 14.99 | 14.50 | 14.88 | 15,048,092 | +0.24(+1.66%) |
Oct 27, 2015 | 14.63 | 14.99 | 14.62 | 14.63 | 16,120,334 | -0.05(-0.37%) |
Oct 26, 2015 | 14.98 | 15.02 | 14.46 | 14.69 | 12,313,993 | -0.10(-0.67%) |
Oct 23, 2015 | 14.57 | 14.85 | 14.50 | 14.79 | 16,794,200 | +0.21(+1.42%) |
Oct 22, 2015 | 14.57 | 14.99 | 14.46 | 14.58 | 35,545,160 | +0.13(+0.87%) |
Oct 21, 2015 | 14.87 | 15.02 | 14.44 | 14.45 | 23,249,840 | -0.11(-0.74%) |
Oct 20, 2015 | 14.20 | 14.68 | 14.17 | 14.56 | 21,475,394 | +0.35(+2.44%) |
Oct 19, 2015 | 14.39 | 14.43 | 14.07 | 14.22 | 12,242,926 | -0.02(-0.16%) |
Oct 16, 2015 | 14.17 | 14.40 | 14.01 | 14.24 | 17,695,354 | +0.10(+0.70%) |
Oct 15, 2015 | 14.03 | 14.30 | 13.85 | 14.14 | 28,072,490 | +0.25(+1.81%) |
Oct 14, 2015 | 13.68 | 13.95 | 13.56 | 13.89 | 22,584,230 | +0.27(+1.98%) |
Oct 13, 2015 | 13.89 | 13.97 | 13.61 | 13.62 | 19,763,742 | -0.41(-2.95%) |
Oct 12, 2015 | 14.05 | 14.08 | 13.91 | 14.03 | 9,532,303 | -0.04(-0.32%) |
Oct 09, 2015 | 14.05 | 14.14 | 13.78 | 14.08 | 16,571,976 | -0.02(-0.13%) |
Oct 08, 2015 | 13.84 | 14.14 | 13.79 | 14.09 | 12,672,172 | +0.25(+1.82%) |
Oct 07, 2015 | 13.85 | 14.05 | 13.68 | 13.84 | 19,367,746 | +0.13(+0.98%) |
Oct 06, 2015 | 13.57 | 13.78 | 13.42 | 13.71 | 15,195,145 | +0.13(+0.93%) |
Oct 05, 2015 | 13.17 | 13.65 | 13.17 | 13.58 | 25,978,546 | +0.14(+1.07%) |
Oct 02, 2015 | 13.03 | 13.44 | 12.98 | 13.44 | 15,993,955 | +0.24(+1.84%) |