Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 10.99 | 11.22 | 11.22 | 11.22 | 11,380,431 | +0.19(+1.70%) |
Dec 30, 2015 | 11.34 | 11.64 | 11.01 | 11.03 | 11,106,582 | -0.58(-4.99%) |
Dec 29, 2015 | 11.90 | 11.97 | 11.37 | 11.61 | 9,137,005 | +0.04(+0.38%) |
Dec 28, 2015 | 12.06 | 12.09 | 11.42 | 11.57 | 10,683,015 | -0.85(-6.82%) |
Dec 24, 2015 | 12.46 | 12.41 | 12.41 | 12.41 | 6,407,314 | -0.03(-0.21%) |
Dec 23, 2015 | 11.65 | 12.45 | 11.58 | 12.44 | 16,369,982 | +1.13(+10.01%) |
Dec 22, 2015 | 11.17 | 11.48 | 11.09 | 11.31 | 10,663,236 | +0.15(+1.36%) |
Dec 21, 2015 | 11.17 | 11.38 | 10.79 | 11.16 | 15,355,939 | +0.04(+0.40%) |
Dec 18, 2015 | 11.39 | 11.58 | 11.05 | 11.11 | 30,769,698 | -0.28(-2.43%) |
Dec 17, 2015 | 12.29 | 12.45 | 11.27 | 11.39 | 20,854,700 | -0.89(-7.26%) |
Dec 16, 2015 | 12.89 | 12.90 | 12.01 | 12.28 | 17,872,556 | -0.61(-4.70%) |
Dec 15, 2015 | 12.72 | 12.92 | 12.42 | 12.89 | 14,558,394 | +0.45(+3.58%) |
Dec 14, 2015 | 12.62 | 12.68 | 11.95 | 12.44 | 16,396,768 | -0.34(-2.65%) |
Dec 11, 2015 | 12.81 | 12.92 | 12.56 | 12.78 | 12,607,094 | -0.36(-2.71%) |
Dec 10, 2015 | 12.86 | 13.33 | 12.71 | 13.13 | 11,511,333 | +0.21(+1.66%) |
Dec 09, 2015 | 13.27 | 13.76 | 12.84 | 12.92 | 17,650,414 | -0.37(-2.82%) |
Dec 08, 2015 | 12.70 | 13.35 | 12.54 | 13.30 | 20,507,760 | +0.12(+0.95%) |
Dec 07, 2015 | 13.85 | 13.85 | 13.08 | 13.17 | 17,026,428 | -1.19(-8.31%) |
Dec 04, 2015 | 14.45 | 14.59 | 13.99 | 14.36 | 12,056,019 | -0.38(-2.60%) |
Dec 03, 2015 | 15.01 | 15.09 | 14.52 | 14.75 | 16,228,785 | -0.11(-0.72%) |
Dec 02, 2015 | 15.51 | 15.75 | 14.77 | 14.85 | 12,379,454 | -0.86(-5.44%) |
Dec 01, 2015 | 15.66 | 15.76 | 15.43 | 15.71 | 9,898,159 | +0.11(+0.69%) |
Nov 30, 2015 | 15.66 | 15.92 | 15.48 | 15.60 | 13,228,439 | +0.06(+0.40%) |
Nov 27, 2015 | 15.91 | 16.03 | 15.50 | 15.54 | 4,147,854 | -0.60(-3.70%) |
Nov 25, 2015 | 16.24 | 16.14 | 16.14 | 16.14 | 7,044,173 | -0.35(-2.11%) |
Nov 24, 2015 | 15.85 | 16.68 | 15.74 | 16.49 | 13,139,855 | +0.86(+5.53%) |
Nov 23, 2015 | 15.50 | 15.77 | 15.30 | 15.62 | 10,518,941 | +0.10(+0.63%) |
Nov 20, 2015 | 15.68 | 15.91 | 15.42 | 15.52 | 9,445,589 | -0.20(-1.25%) |
Nov 19, 2015 | 15.78 | 15.91 | 15.30 | 15.72 | 10,991,884 | -0.23(-1.45%) |
Nov 18, 2015 | 15.99 | 16.46 | 15.41 | 15.95 | 12,950,588 | +0.17(+1.07%) |
Nov 17, 2015 | 15.73 | 15.97 | 15.41 | 15.78 | 7,427,317 | -0.14(-0.90%) |
Nov 16, 2015 | 15.34 | 15.98 | 15.11 | 15.92 | 10,394,104 | +0.70(+4.56%) |
Nov 13, 2015 | 15.21 | 15.46 | 14.82 | 15.23 | 10,090,860 | -0.05(-0.35%) |
Nov 12, 2015 | 15.05 | 15.64 | 14.82 | 15.28 | 11,999,233 | -0.09(-0.58%) |
Nov 11, 2015 | 16.61 | 16.72 | 15.10 | 15.37 | 15,883,663 | -1.31(-7.88%) |
Nov 10, 2015 | 16.22 | 16.74 | 16.16 | 16.69 | 9,804,224 | +0.37(+2.29%) |
Nov 09, 2015 | 16.24 | 16.65 | 16.05 | 16.31 | 11,379,455 | +0.06(+0.38%) |
Nov 06, 2015 | 16.60 | 16.78 | 15.75 | 16.25 | 17,192,344 | -0.63(-3.74%) |
Nov 05, 2015 | 16.87 | 17.73 | 16.11 | 16.88 | 21,523,152 | -0.36(-2.06%) |
Nov 04, 2015 | 17.43 | 17.64 | 16.77 | 17.24 | 10,283,834 | -0.23(-1.32%) |
Nov 03, 2015 | 17.10 | 17.85 | 17.09 | 17.47 | 13,573,848 | +0.58(+3.42%) |
Nov 02, 2015 | 16.14 | 17.09 | 16.13 | 16.89 | 12,316,256 | +0.56(+3.43%) |
Oct 30, 2015 | 15.82 | 16.64 | 15.44 | 16.33 | 17,333,044 | +0.74(+4.73%) |
Oct 29, 2015 | 15.53 | 16.62 | 15.43 | 15.59 | 19,044,930 | -0.12(-0.74%) |
Oct 28, 2015 | 15.32 | 16.05 | 15.14 | 15.71 | 14,281,841 | +0.51(+3.33%) |
Oct 27, 2015 | 15.50 | 15.50 | 14.86 | 15.20 | 13,390,269 | -0.43(-2.73%) |
Oct 26, 2015 | 16.22 | 16.26 | 15.62 | 15.63 | 8,191,143 | -0.63(-3.88%) |
Oct 23, 2015 | 16.26 | 16.55 | 15.98 | 16.26 | 9,516,451 | -0.16(-0.97%) |
Oct 22, 2015 | 16.17 | 16.54 | 16.02 | 16.42 | 10,150,691 | +0.41(+2.55%) |
Oct 21, 2015 | 16.36 | 16.41 | 15.97 | 16.01 | 9,163,657 | -0.48(-2.91%) |
Oct 20, 2015 | 16.23 | 16.65 | 16.09 | 16.49 | 8,875,549 | +0.25(+1.53%) |
Oct 19, 2015 | 16.82 | 16.97 | 16.02 | 16.24 | 10,635,222 | -0.89(-5.19%) |
Oct 16, 2015 | 17.34 | 17.39 | 16.72 | 17.13 | 9,168,565 | -0.13(-0.77%) |
Oct 15, 2015 | 16.67 | 17.29 | 16.61 | 17.26 | 10,584,033 | +0.46(+2.75%) |
Oct 14, 2015 | 16.40 | 16.91 | 16.38 | 16.80 | 9,614,768 | +0.28(+1.72%) |
Oct 13, 2015 | 16.70 | 17.17 | 16.43 | 16.52 | 11,655,213 | -0.33(-1.95%) |
Oct 12, 2015 | 17.38 | 17.42 | 16.36 | 16.85 | 15,517,562 | -0.56(-3.22%) |
Oct 09, 2015 | 18.15 | 18.16 | 17.23 | 17.41 | 15,946,084 | -0.52(-2.92%) |
Oct 08, 2015 | 16.97 | 18.12 | 16.90 | 17.93 | 19,240,110 | +0.90(+5.27%) |
Oct 07, 2015 | 17.41 | 18.06 | 16.36 | 17.03 | 29,968,016 | +0.00(+0.00%) |
Oct 06, 2015 | 16.10 | 17.13 | 15.99 | 17.03 | 28,794,102 | +1.00(+6.20%) |
Oct 05, 2015 | 15.18 | 16.11 | 15.10 | 16.04 | 19,769,638 | +1.23(+8.34%) |
Oct 02, 2015 | 13.47 | 14.83 | 13.33 | 14.80 | 13,104,816 | +1.20(+8.82%) |