Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 13.96 | 14.06 | 13.85 | 13.85 | 8,723,383 | -0.14(-0.98%) |
Nov 27, 2015 | 14.02 | 14.16 | 13.90 | 13.99 | 2,259,436 | -0.16(-1.12%) |
Nov 25, 2015 | 13.95 | 14.15 | 14.15 | 14.15 | 7,257,271 | +0.11(+0.82%) |
Nov 24, 2015 | 13.86 | 14.24 | 13.86 | 14.03 | 7,462,246 | +0.16(+1.18%) |
Nov 23, 2015 | 13.93 | 14.09 | 13.74 | 13.87 | 8,909,823 | -0.07(-0.47%) |
Nov 20, 2015 | 14.24 | 14.34 | 13.79 | 13.93 | 10,174,439 | -0.37(-2.59%) |
Nov 19, 2015 | 14.36 | 14.43 | 14.05 | 14.30 | 8,762,126 | -0.16(-1.13%) |
Nov 18, 2015 | 14.39 | 14.66 | 14.25 | 14.47 | 7,456,380 | +0.08(+0.57%) |
Nov 17, 2015 | 14.57 | 14.64 | 14.25 | 14.39 | 8,412,083 | -0.23(-1.60%) |
Nov 16, 2015 | 14.17 | 14.63 | 14.14 | 14.62 | 7,986,059 | +0.53(+3.76%) |
Nov 13, 2015 | 13.86 | 14.22 | 13.27 | 14.09 | 15,008,508 | +0.15(+1.10%) |
Nov 12, 2015 | 14.27 | 14.29 | 13.93 | 13.94 | 8,540,100 | -0.47(-3.29%) |
Nov 11, 2015 | 14.60 | 14.71 | 14.21 | 14.41 | 8,131,868 | -0.18(-1.23%) |
Nov 10, 2015 | 14.49 | 14.72 | 14.47 | 14.59 | 3,953,718 | +0.06(+0.41%) |
Nov 09, 2015 | 14.61 | 14.81 | 14.41 | 14.53 | 6,149,265 | -0.08(-0.56%) |
Nov 06, 2015 | 14.77 | 14.94 | 14.40 | 14.61 | 7,176,002 | -0.15(-1.03%) |
Nov 05, 2015 | 14.81 | 15.17 | 14.52 | 14.77 | 11,005,085 | -0.17(-1.17%) |
Nov 04, 2015 | 15.43 | 15.53 | 14.76 | 14.94 | 11,474,884 | -0.51(-3.28%) |
Nov 03, 2015 | 15.10 | 15.63 | 15.08 | 15.45 | 8,918,591 | +0.37(+2.42%) |
Nov 02, 2015 | 14.92 | 15.38 | 14.90 | 15.08 | 9,212,141 | +0.01(+0.07%) |
Oct 30, 2015 | 15.08 | 15.32 | 14.81 | 15.07 | 6,741,765 | +0.01(+0.07%) |
Oct 29, 2015 | 14.21 | 15.18 | 14.19 | 15.06 | 7,508,695 | +0.51(+3.52%) |
Oct 28, 2015 | 14.06 | 14.65 | 13.97 | 14.55 | 7,803,640 | +0.58(+4.16%) |
Oct 27, 2015 | 14.00 | 14.10 | 13.73 | 13.97 | 8,739,708 | -0.20(-1.44%) |
Oct 26, 2015 | 14.36 | 14.42 | 14.14 | 14.17 | 6,774,779 | -0.29(-2.01%) |
Oct 23, 2015 | 14.25 | 14.57 | 14.12 | 14.46 | 10,358,300 | +0.23(+1.59%) |
Oct 22, 2015 | 14.52 | 14.57 | 13.83 | 14.24 | 19,450,740 | -0.34(-2.36%) |
Oct 21, 2015 | 14.97 | 14.98 | 14.54 | 14.58 | 6,686,306 | -0.41(-2.76%) |
Oct 20, 2015 | 15.15 | 15.22 | 14.92 | 14.99 | 7,187,249 | -0.26(-1.69%) |
Oct 19, 2015 | 15.33 | 15.37 | 15.01 | 15.25 | 5,832,820 | -0.27(-1.77%) |
Oct 16, 2015 | 15.58 | 15.60 | 15.33 | 15.53 | 9,455,375 | +0.04(+0.24%) |
Oct 15, 2015 | 15.12 | 15.55 | 14.94 | 15.49 | 8,109,603 | +0.54(+3.63%) |
Oct 14, 2015 | 14.94 | 15.02 | 14.63 | 14.95 | 5,409,696 | +0.01(+0.04%) |
Oct 13, 2015 | 15.08 | 15.29 | 14.88 | 14.94 | 5,476,431 | -0.26(-1.70%) |
Oct 12, 2015 | 15.47 | 15.50 | 15.01 | 15.20 | 5,673,441 | -0.27(-1.74%) |
Oct 09, 2015 | 15.41 | 15.49 | 15.20 | 15.47 | 5,581,053 | +0.13(+0.84%) |
Oct 08, 2015 | 15.09 | 15.43 | 14.80 | 15.34 | 6,455,263 | +0.21(+1.42%) |
Oct 07, 2015 | 15.24 | 15.39 | 14.83 | 15.12 | 9,920,979 | +0.14(+0.93%) |
Oct 06, 2015 | 15.44 | 15.58 | 14.97 | 14.98 | 9,100,848 | -0.44(-2.86%) |
Oct 05, 2015 | 15.05 | 15.42 | 14.94 | 15.42 | 11,124,487 | +0.54(+3.65%) |
Oct 02, 2015 | 14.07 | 14.98 | 13.94 | 14.88 | 13,224,051 | +0.74(+5.21%) |
Oct 01, 2015 | 13.72 | 14.24 | 13.48 | 14.15 | 17,111,396 | +0.76(+5.70%) |
Sep 30, 2015 | 12.11 | 13.48 | 12.11 | 13.38 | 23,177,572 | +1.50(+12.67%) |
Sep 29, 2015 | 12.76 | 12.89 | 11.83 | 11.88 | 20,842,790 | -0.74(-5.88%) |
Sep 28, 2015 | 13.60 | 13.61 | 12.43 | 12.62 | 19,185,444 | -1.04(-7.60%) |
Sep 25, 2015 | 13.79 | 13.83 | 13.43 | 13.66 | 7,989,466 | -0.03(-0.20%) |
Sep 24, 2015 | 13.90 | 13.90 | 13.16 | 13.68 | 11,090,038 | -0.05(-0.39%) |
Sep 23, 2015 | 14.22 | 14.37 | 13.73 | 13.74 | 6,632,536 | -0.54(-3.80%) |
Sep 22, 2015 | 14.63 | 14.81 | 14.11 | 14.28 | 6,194,328 | -0.44(-2.96%) |
Sep 21, 2015 | 14.50 | 14.76 | 14.39 | 14.72 | 5,774,910 | +0.30(+2.09%) |
Sep 18, 2015 | 14.46 | 14.61 | 14.27 | 14.41 | 13,819,667 | -0.27(-1.83%) |
Sep 17, 2015 | 14.37 | 15.00 | 14.24 | 14.68 | 7,433,248 | +0.29(+2.02%) |
Sep 16, 2015 | 14.05 | 14.44 | 14.02 | 14.39 | 6,193,920 | +0.39(+2.76%) |
Sep 15, 2015 | 13.87 | 14.12 | 13.80 | 14.01 | 5,308,115 | +0.07(+0.50%) |
Sep 14, 2015 | 14.06 | 14.09 | 13.84 | 13.94 | 5,328,249 | -0.17(-1.22%) |
Sep 11, 2015 | 14.42 | 14.48 | 14.08 | 14.11 | 7,159,435 | -0.42(-2.89%) |
Sep 10, 2015 | 14.52 | 14.70 | 14.43 | 14.53 | 7,087,868 | -0.02(-0.11%) |
Sep 09, 2015 | 14.69 | 14.87 | 14.51 | 14.54 | 5,559,027 | -0.19(-1.28%) |
Sep 08, 2015 | 14.74 | 14.83 | 14.61 | 14.73 | 4,621,320 | +0.09(+0.59%) |
Sep 04, 2015 | 14.54 | 14.65 | 14.65 | 14.65 | 3,789,158 | -0.07(-0.48%) |
Sep 03, 2015 | 15.03 | 15.10 | 14.60 | 14.72 | 5,103,543 | -0.17(-1.16%) |
Sep 02, 2015 | 14.94 | 15.18 | 14.35 | 14.89 | 7,305,505 | +0.11(+0.76%) |