Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 10.90 | 11.13 | 11.13 | 11.13 | 11,473,174 | +0.19(+1.70%) |
Dec 30, 2015 | 11.25 | 11.55 | 10.92 | 10.94 | 11,197,094 | -0.57(-4.99%) |
Dec 29, 2015 | 11.80 | 11.87 | 11.28 | 11.52 | 9,211,465 | +0.04(+0.39%) |
Dec 28, 2015 | 11.96 | 11.99 | 11.33 | 11.47 | 10,770,074 | -0.84(-6.82%) |
Dec 24, 2015 | 12.36 | 12.31 | 12.31 | 12.31 | 6,459,529 | -0.03(-0.21%) |
Dec 23, 2015 | 11.55 | 12.35 | 11.48 | 12.34 | 16,503,386 | +1.12(+10.01%) |
Dec 22, 2015 | 11.08 | 11.38 | 11.00 | 11.22 | 10,750,134 | +0.15(+1.36%) |
Dec 21, 2015 | 11.08 | 11.29 | 10.70 | 11.07 | 15,481,080 | +0.04(+0.40%) |
Dec 18, 2015 | 11.30 | 11.48 | 10.96 | 11.02 | 31,020,450 | -0.27(-2.43%) |
Dec 17, 2015 | 12.19 | 12.35 | 11.18 | 11.30 | 21,024,652 | -0.88(-7.26%) |
Dec 16, 2015 | 12.79 | 12.80 | 11.91 | 12.18 | 18,018,204 | -0.60(-4.70%) |
Dec 15, 2015 | 12.61 | 12.82 | 12.32 | 12.78 | 14,677,036 | +0.44(+3.58%) |
Dec 14, 2015 | 12.52 | 12.57 | 11.85 | 12.34 | 16,530,391 | -0.34(-2.65%) |
Dec 11, 2015 | 12.71 | 12.82 | 12.46 | 12.68 | 12,709,834 | -0.35(-2.71%) |
Dec 10, 2015 | 12.75 | 13.22 | 12.60 | 13.03 | 11,605,143 | +0.21(+1.65%) |
Dec 09, 2015 | 13.16 | 13.65 | 12.74 | 12.82 | 17,794,254 | -0.37(-2.81%) |
Dec 08, 2015 | 12.60 | 13.24 | 12.44 | 13.19 | 20,674,886 | +0.12(+0.95%) |
Dec 07, 2015 | 13.74 | 13.74 | 12.97 | 13.06 | 17,165,182 | -1.18(-8.31%) |
Dec 04, 2015 | 14.34 | 14.48 | 13.88 | 14.25 | 12,154,268 | -0.38(-2.60%) |
Dec 03, 2015 | 14.89 | 14.96 | 14.40 | 14.63 | 16,361,039 | -0.11(-0.72%) |
Dec 02, 2015 | 15.39 | 15.62 | 14.65 | 14.73 | 12,480,339 | -0.85(-5.45%) |
Dec 01, 2015 | 15.53 | 15.64 | 15.31 | 15.58 | 9,978,823 | +0.11(+0.68%) |
Nov 30, 2015 | 15.53 | 15.79 | 15.35 | 15.48 | 13,336,243 | +0.06(+0.40%) |
Nov 27, 2015 | 15.78 | 15.90 | 15.37 | 15.41 | 4,181,656 | -0.59(-3.70%) |
Nov 25, 2015 | 16.10 | 16.01 | 16.01 | 16.01 | 7,101,579 | -0.34(-2.11%) |
Nov 24, 2015 | 15.72 | 16.55 | 15.62 | 16.35 | 13,246,936 | +0.86(+5.53%) |
Nov 23, 2015 | 15.37 | 15.64 | 15.18 | 15.49 | 10,604,663 | +0.10(+0.63%) |
Nov 20, 2015 | 15.56 | 15.79 | 15.29 | 15.40 | 9,522,565 | -0.19(-1.25%) |
Nov 19, 2015 | 15.65 | 15.79 | 15.18 | 15.59 | 11,081,460 | -0.23(-1.45%) |
Nov 18, 2015 | 15.86 | 16.33 | 15.28 | 15.82 | 13,056,127 | +0.17(+1.07%) |
Nov 17, 2015 | 15.60 | 15.84 | 15.28 | 15.65 | 7,487,845 | -0.14(-0.90%) |
Nov 16, 2015 | 15.21 | 15.85 | 14.99 | 15.80 | 10,478,809 | +0.69(+4.56%) |
Nov 13, 2015 | 15.09 | 15.33 | 14.70 | 15.11 | 10,173,093 | -0.05(-0.35%) |
Nov 12, 2015 | 14.93 | 15.52 | 14.70 | 15.16 | 12,097,018 | -0.09(-0.58%) |
Nov 11, 2015 | 16.48 | 16.59 | 14.97 | 15.25 | 16,013,104 | -1.30(-7.88%) |
Nov 10, 2015 | 16.09 | 16.61 | 16.03 | 16.55 | 9,884,122 | +0.37(+2.29%) |
Nov 09, 2015 | 16.11 | 16.52 | 15.92 | 16.18 | 11,472,190 | +0.06(+0.38%) |
Nov 06, 2015 | 16.46 | 16.65 | 15.63 | 16.12 | 17,332,450 | -0.63(-3.74%) |
Nov 05, 2015 | 16.74 | 17.58 | 15.98 | 16.74 | 21,698,552 | -0.35(-2.06%) |
Nov 04, 2015 | 17.29 | 17.49 | 16.63 | 17.10 | 10,367,640 | -0.23(-1.32%) |
Nov 03, 2015 | 16.97 | 17.71 | 16.96 | 17.33 | 13,684,465 | +0.57(+3.42%) |
Nov 02, 2015 | 16.01 | 16.95 | 16.00 | 16.75 | 12,416,624 | +0.56(+3.43%) |
Oct 30, 2015 | 15.70 | 16.51 | 15.32 | 16.20 | 17,474,296 | +0.73(+4.73%) |
Oct 29, 2015 | 15.41 | 16.49 | 15.31 | 15.47 | 19,200,132 | -0.11(-0.73%) |
Oct 28, 2015 | 15.19 | 15.93 | 15.02 | 15.58 | 14,398,228 | +0.50(+3.33%) |
Oct 27, 2015 | 15.37 | 15.37 | 14.74 | 15.08 | 13,499,391 | -0.42(-2.73%) |
Oct 26, 2015 | 16.09 | 16.13 | 15.49 | 15.50 | 8,257,895 | -0.63(-3.88%) |
Oct 23, 2015 | 16.13 | 16.42 | 15.85 | 16.13 | 9,594,004 | -0.16(-0.97%) |
Oct 22, 2015 | 16.04 | 16.41 | 15.89 | 16.29 | 10,233,413 | +0.41(+2.55%) |
Oct 21, 2015 | 16.22 | 16.28 | 15.84 | 15.88 | 9,238,334 | -0.48(-2.91%) |
Oct 20, 2015 | 16.10 | 16.52 | 15.96 | 16.36 | 8,947,879 | +0.25(+1.53%) |
Oct 19, 2015 | 16.68 | 16.83 | 15.89 | 16.11 | 10,721,891 | -0.88(-5.19%) |
Oct 16, 2015 | 17.20 | 17.25 | 16.59 | 16.99 | 9,243,282 | -0.13(-0.77%) |
Oct 15, 2015 | 16.53 | 17.15 | 16.47 | 17.12 | 10,670,285 | +0.46(+2.75%) |
Oct 14, 2015 | 16.27 | 16.78 | 16.25 | 16.67 | 9,693,122 | +0.28(+1.72%) |
Oct 13, 2015 | 16.57 | 17.04 | 16.30 | 16.38 | 11,750,194 | -0.33(-1.95%) |
Oct 12, 2015 | 17.24 | 17.28 | 16.22 | 16.71 | 15,644,019 | -0.56(-3.22%) |
Oct 09, 2015 | 18.01 | 18.01 | 17.09 | 17.26 | 16,076,033 | -0.52(-2.92%) |
Oct 08, 2015 | 16.83 | 17.97 | 16.76 | 17.78 | 19,396,904 | +0.89(+5.27%) |
Oct 07, 2015 | 17.26 | 17.92 | 16.23 | 16.89 | 30,212,234 | +0.00(+0.00%) |
Oct 06, 2015 | 15.97 | 16.99 | 15.86 | 16.89 | 29,028,754 | +0.99(+6.21%) |
Oct 05, 2015 | 15.05 | 15.98 | 14.98 | 15.91 | 19,930,748 | +1.22(+8.34%) |
Oct 02, 2015 | 13.36 | 14.71 | 13.22 | 14.68 | 13,211,611 | +1.19(+8.82%) |