Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 13.77 | 13.52 | 13.52 | 13.52 | 2,588,978 | -0.27(-1.93%) |
Dec 30, 2015 | 14.15 | 14.32 | 13.68 | 13.78 | 3,137,045 | -0.46(-3.24%) |
Dec 29, 2015 | 14.43 | 14.50 | 14.09 | 14.24 | 2,780,703 | -0.21(-1.46%) |
Dec 28, 2015 | 14.42 | 14.54 | 14.13 | 14.46 | 1,722,165 | -0.05(-0.38%) |
Dec 24, 2015 | 14.74 | 14.51 | 14.51 | 14.51 | 1,250,750 | -0.25(-1.70%) |
Dec 23, 2015 | 14.23 | 14.77 | 14.20 | 14.76 | 3,914,354 | +0.66(+4.66%) |
Dec 22, 2015 | 13.62 | 14.17 | 13.60 | 14.10 | 2,467,212 | +0.54(+3.98%) |
Dec 21, 2015 | 13.67 | 13.78 | 13.37 | 13.56 | 3,503,642 | -0.02(-0.12%) |
Dec 18, 2015 | 13.85 | 14.19 | 13.56 | 13.58 | 10,811,391 | -0.32(-2.31%) |
Dec 17, 2015 | 14.45 | 14.56 | 13.87 | 13.90 | 3,492,502 | -0.52(-3.59%) |
Dec 16, 2015 | 14.31 | 14.49 | 13.95 | 14.42 | 3,953,815 | +0.16(+1.15%) |
Dec 15, 2015 | 14.44 | 14.59 | 14.13 | 14.25 | 3,309,333 | -0.11(-0.76%) |
Dec 14, 2015 | 14.85 | 14.95 | 14.17 | 14.36 | 4,228,854 | -0.56(-3.78%) |
Dec 11, 2015 | 15.54 | 15.68 | 14.84 | 14.92 | 3,779,400 | -0.96(-6.02%) |
Dec 10, 2015 | 16.03 | 16.17 | 15.70 | 15.88 | 2,946,910 | -0.20(-1.22%) |
Dec 09, 2015 | 16.33 | 16.69 | 16.01 | 16.08 | 4,034,520 | -0.10(-0.63%) |
Dec 08, 2015 | 16.33 | 16.49 | 16.07 | 16.18 | 2,893,429 | -0.38(-2.32%) |
Dec 07, 2015 | 16.83 | 16.86 | 16.28 | 16.56 | 3,051,279 | -0.27(-1.63%) |
Dec 04, 2015 | 16.73 | 16.86 | 16.50 | 16.84 | 2,797,654 | +0.06(+0.37%) |
Dec 03, 2015 | 16.69 | 16.98 | 16.61 | 16.77 | 2,864,391 | +0.18(+1.09%) |
Dec 02, 2015 | 16.77 | 16.94 | 16.44 | 16.59 | 2,336,265 | -0.24(-1.44%) |
Dec 01, 2015 | 17.10 | 17.21 | 16.57 | 16.84 | 3,114,662 | -0.21(-1.24%) |
Nov 30, 2015 | 17.12 | 17.22 | 16.91 | 17.05 | 2,736,892 | -0.08(-0.46%) |
Nov 27, 2015 | 17.21 | 17.33 | 17.07 | 17.13 | 1,200,186 | -0.09(-0.50%) |
Nov 25, 2015 | 17.09 | 17.21 | 17.21 | 17.21 | 2,550,539 | +0.07(+0.41%) |
Nov 24, 2015 | 16.67 | 17.23 | 16.50 | 17.14 | 3,485,835 | +0.43(+2.58%) |
Nov 23, 2015 | 16.43 | 16.81 | 16.09 | 16.71 | 3,930,919 | +0.20(+1.23%) |
Nov 20, 2015 | 16.42 | 16.68 | 16.37 | 16.51 | 2,687,222 | +0.20(+1.20%) |
Nov 19, 2015 | 16.26 | 16.56 | 16.09 | 16.31 | 3,086,609 | +0.09(+0.53%) |
Nov 18, 2015 | 16.04 | 16.31 | 15.83 | 16.22 | 2,795,995 | +0.21(+1.32%) |
Nov 17, 2015 | 15.85 | 16.35 | 15.72 | 16.01 | 3,405,873 | +0.07(+0.44%) |
Nov 16, 2015 | 15.22 | 15.99 | 15.22 | 15.94 | 3,382,705 | +0.83(+5.49%) |
Nov 13, 2015 | 14.84 | 15.29 | 14.77 | 15.11 | 2,698,316 | +0.20(+1.37%) |
Nov 12, 2015 | 15.27 | 15.48 | 14.89 | 14.91 | 3,326,871 | -0.55(-3.55%) |
Nov 11, 2015 | 15.75 | 15.86 | 15.40 | 15.46 | 3,216,096 | -0.29(-1.84%) |
Nov 10, 2015 | 15.83 | 15.98 | 15.44 | 15.75 | 3,326,167 | -0.17(-1.08%) |
Nov 09, 2015 | 15.94 | 16.22 | 15.54 | 15.92 | 4,597,786 | -0.02(-0.15%) |
Nov 06, 2015 | 14.90 | 15.95 | 14.90 | 15.94 | 5,088,795 | +0.91(+6.04%) |
Nov 05, 2015 | 15.11 | 15.16 | 14.76 | 15.03 | 3,688,530 | -0.01(-0.05%) |
Nov 04, 2015 | 15.51 | 15.57 | 14.92 | 15.04 | 4,777,513 | -0.40(-2.61%) |
Nov 03, 2015 | 14.83 | 16.43 | 14.68 | 15.45 | 8,418,180 | +0.35(+2.31%) |
Nov 02, 2015 | 14.88 | 15.23 | 14.76 | 15.10 | 5,079,521 | +0.23(+1.56%) |
Oct 30, 2015 | 14.65 | 15.08 | 14.55 | 14.86 | 4,345,842 | +0.43(+3.01%) |
Oct 29, 2015 | 14.12 | 14.57 | 14.12 | 14.43 | 2,673,268 | +0.31(+2.20%) |
Oct 28, 2015 | 13.96 | 14.51 | 13.85 | 14.12 | 5,404,286 | +0.20(+1.45%) |
Oct 27, 2015 | 14.55 | 14.60 | 13.85 | 13.92 | 3,973,121 | -0.67(-4.62%) |
Oct 26, 2015 | 15.00 | 15.07 | 14.51 | 14.59 | 2,988,143 | -0.40(-2.69%) |
Oct 23, 2015 | 15.10 | 15.18 | 14.69 | 15.00 | 5,724,170 | -0.05(-0.31%) |
Oct 22, 2015 | 14.59 | 15.05 | 14.54 | 15.04 | 6,125,242 | +0.60(+4.19%) |
Oct 21, 2015 | 14.34 | 14.52 | 14.05 | 14.44 | 5,385,440 | +0.09(+0.65%) |
Oct 20, 2015 | 14.36 | 14.60 | 14.28 | 14.34 | 4,522,415 | -0.05(-0.32%) |
Oct 19, 2015 | 14.44 | 14.49 | 14.28 | 14.39 | 4,468,599 | -0.13(-0.91%) |
Oct 16, 2015 | 14.35 | 14.57 | 14.17 | 14.52 | 8,900,781 | +0.26(+1.85%) |
Oct 15, 2015 | 13.86 | 14.31 | 13.68 | 14.26 | 10,620,801 | +0.35(+2.51%) |
Oct 14, 2015 | 13.57 | 14.00 | 13.47 | 13.91 | 9,309,962 | +0.31(+2.28%) |
Oct 13, 2015 | 13.42 | 13.84 | 13.30 | 13.60 | 3,800,038 | +0.05(+0.34%) |
Oct 12, 2015 | 14.01 | 14.10 | 13.39 | 13.55 | 3,642,732 | -0.45(-3.21%) |
Oct 09, 2015 | 14.28 | 14.40 | 13.45 | 14.00 | 8,490,139 | -0.23(-1.63%) |
Oct 08, 2015 | 13.66 | 14.36 | 13.66 | 14.24 | 9,070,071 | +0.54(+3.96%) |
Oct 07, 2015 | 13.56 | 13.80 | 13.33 | 13.69 | 7,090,418 | +0.15(+1.09%) |
Oct 06, 2015 | 13.63 | 14.16 | 13.51 | 13.55 | 16,492,689 | -0.01(-0.06%) |
Oct 05, 2015 | 13.79 | 13.90 | 13.16 | 13.55 | 30,535,514 | +0.02(+0.17%) |
Oct 02, 2015 | 12.97 | 13.55 | 12.86 | 13.53 | 11,740,614 | +0.40(+3.07%) |