Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 17.50 | 17.59 | 17.17 | 17.31 | 1,964,800 | -0.19(-1.11%) |
Nov 27, 2015 | 17.49 | 17.55 | 17.40 | 17.50 | 685,572 | +0.00(+0.00%) |
Nov 25, 2015 | 17.44 | 17.50 | 17.50 | 17.50 | 1,468,957 | +0.12(+0.69%) |
Nov 24, 2015 | 17.31 | 17.51 | 17.28 | 17.38 | 1,767,829 | -0.03(-0.16%) |
Nov 23, 2015 | 17.48 | 17.56 | 17.35 | 17.41 | 1,631,620 | +0.06(+0.32%) |
Nov 20, 2015 | 17.43 | 17.43 | 17.13 | 17.35 | 2,088,565 | +0.04(+0.21%) |
Nov 19, 2015 | 17.01 | 17.37 | 16.99 | 17.32 | 1,941,197 | +0.37(+2.18%) |
Nov 18, 2015 | 16.96 | 17.08 | 16.79 | 16.95 | 1,609,851 | +0.06(+0.38%) |
Nov 17, 2015 | 17.00 | 17.15 | 16.77 | 16.88 | 1,400,485 | -0.04(-0.22%) |
Nov 16, 2015 | 17.00 | 17.22 | 16.79 | 16.92 | 1,601,670 | -0.07(-0.43%) |
Nov 13, 2015 | 17.49 | 17.56 | 16.98 | 16.99 | 1,543,001 | -0.52(-2.99%) |
Nov 12, 2015 | 17.39 | 17.61 | 17.08 | 17.52 | 2,587,969 | -0.01(-0.05%) |
Nov 11, 2015 | 17.52 | 17.66 | 17.38 | 17.53 | 2,188,513 | +0.09(+0.53%) |
Nov 10, 2015 | 17.33 | 17.45 | 16.91 | 17.44 | 3,892,478 | -0.26(-1.45%) |
Nov 09, 2015 | 17.48 | 17.84 | 16.76 | 17.69 | 6,993,361 | +1.20(+7.30%) |
Nov 06, 2015 | 17.03 | 17.05 | 16.09 | 16.49 | 5,142,046 | -0.58(-3.39%) |
Nov 05, 2015 | 16.73 | 17.20 | 16.62 | 17.07 | 1,920,032 | +0.36(+2.14%) |
Nov 04, 2015 | 16.79 | 16.88 | 16.58 | 16.71 | 1,733,337 | +0.00(+0.00%) |
Nov 03, 2015 | 16.78 | 16.89 | 16.60 | 16.71 | 1,531,389 | -0.10(-0.60%) |
Nov 02, 2015 | 16.69 | 16.85 | 16.42 | 16.81 | 1,452,080 | +0.17(+0.99%) |
Oct 30, 2015 | 16.65 | 16.88 | 16.45 | 16.65 | 2,062,976 | -0.03(-0.17%) |
Oct 29, 2015 | 16.63 | 16.76 | 16.51 | 16.67 | 1,554,803 | +0.18(+1.11%) |
Oct 28, 2015 | 16.34 | 16.54 | 16.01 | 16.49 | 2,006,626 | +0.23(+1.41%) |
Oct 27, 2015 | 16.68 | 16.75 | 16.03 | 16.26 | 1,769,379 | -0.50(-2.96%) |
Oct 26, 2015 | 16.82 | 16.95 | 16.56 | 16.76 | 1,474,003 | -0.07(-0.44%) |
Oct 23, 2015 | 16.76 | 16.89 | 16.59 | 16.83 | 1,555,277 | +0.18(+1.10%) |
Oct 22, 2015 | 16.27 | 16.86 | 16.27 | 16.65 | 1,523,013 | +0.46(+2.84%) |
Oct 21, 2015 | 16.42 | 16.51 | 16.13 | 16.19 | 1,325,514 | -0.15(-0.90%) |
Oct 20, 2015 | 16.58 | 16.66 | 16.30 | 16.33 | 1,247,557 | -0.28(-1.66%) |
Oct 19, 2015 | 16.80 | 16.96 | 16.58 | 16.61 | 997,497 | -0.25(-1.47%) |
Oct 16, 2015 | 16.59 | 16.88 | 16.55 | 16.86 | 1,885,289 | +0.30(+1.83%) |
Oct 15, 2015 | 16.48 | 16.63 | 16.37 | 16.55 | 1,661,428 | +0.16(+0.95%) |
Oct 14, 2015 | 16.57 | 16.68 | 16.37 | 16.40 | 1,467,825 | -0.17(-1.05%) |
Oct 13, 2015 | 16.23 | 16.72 | 16.15 | 16.57 | 2,090,702 | +0.28(+1.69%) |
Oct 12, 2015 | 16.46 | 16.52 | 16.16 | 16.30 | 1,282,521 | -0.17(-1.00%) |
Oct 09, 2015 | 16.36 | 16.72 | 16.35 | 16.46 | 2,577,319 | +0.14(+0.84%) |
Oct 08, 2015 | 15.99 | 16.42 | 15.81 | 16.32 | 2,228,041 | +0.29(+1.84%) |
Oct 07, 2015 | 15.81 | 16.04 | 15.63 | 16.03 | 1,653,694 | +0.30(+1.93%) |
Oct 06, 2015 | 15.84 | 15.93 | 15.61 | 15.73 | 1,647,105 | -0.17(-1.10%) |
Oct 05, 2015 | 15.39 | 15.99 | 15.30 | 15.90 | 2,293,790 | +0.61(+3.97%) |
Oct 02, 2015 | 14.70 | 15.30 | 14.50 | 15.29 | 1,800,571 | +0.47(+3.16%) |
Oct 01, 2015 | 15.18 | 15.29 | 14.66 | 14.83 | 2,179,325 | -0.36(-2.36%) |
Sep 30, 2015 | 15.22 | 15.36 | 14.89 | 15.18 | 1,937,409 | +0.06(+0.43%) |
Sep 29, 2015 | 15.81 | 15.88 | 14.99 | 15.12 | 2,045,273 | -0.71(-4.47%) |
Sep 28, 2015 | 16.18 | 16.32 | 15.72 | 15.83 | 1,929,922 | -0.38(-2.33%) |
Sep 25, 2015 | 16.42 | 16.61 | 16.18 | 16.20 | 1,499,436 | -0.06(-0.40%) |
Sep 24, 2015 | 16.18 | 16.37 | 16.08 | 16.27 | 1,489,754 | -0.05(-0.28%) |
Sep 23, 2015 | 16.23 | 16.35 | 16.10 | 16.31 | 936,582 | +0.14(+0.85%) |
Sep 22, 2015 | 16.06 | 16.22 | 15.95 | 16.18 | 1,488,390 | -0.09(-0.56%) |
Sep 21, 2015 | 16.29 | 16.64 | 16.17 | 16.27 | 2,029,427 | +0.15(+0.91%) |
Sep 18, 2015 | 15.96 | 16.35 | 15.92 | 16.12 | 2,110,803 | -0.07(-0.45%) |
Sep 17, 2015 | 15.97 | 16.42 | 15.89 | 16.20 | 2,081,892 | +0.19(+1.21%) |
Sep 16, 2015 | 15.74 | 16.08 | 15.68 | 16.00 | 1,101,298 | +0.28(+1.75%) |
Sep 15, 2015 | 15.35 | 15.74 | 15.17 | 15.73 | 1,526,923 | +0.42(+2.76%) |
Sep 14, 2015 | 15.00 | 15.33 | 14.92 | 15.30 | 1,868,589 | +0.31(+2.08%) |
Sep 11, 2015 | 15.02 | 15.06 | 14.76 | 14.99 | 2,795,522 | -0.09(-0.61%) |
Sep 10, 2015 | 15.17 | 15.42 | 14.99 | 15.08 | 1,940,822 | -0.10(-0.67%) |
Sep 09, 2015 | 16.03 | 16.08 | 15.16 | 15.18 | 2,342,945 | -0.77(-4.84%) |
Sep 08, 2015 | 15.46 | 16.06 | 15.35 | 15.96 | 2,308,470 | +0.71(+4.64%) |
Sep 04, 2015 | 15.25 | 15.25 | 15.25 | 15.25 | 717,312 | -0.18(-1.19%) |
Sep 03, 2015 | 15.07 | 15.54 | 14.97 | 15.43 | 1,228,516 | +0.34(+2.25%) |
Sep 02, 2015 | 14.95 | 15.13 | 14.87 | 15.09 | 1,467,024 | +0.31(+2.11%) |