Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 18.67 | 19.02 | 18.67 | 18.86 | 2,348,197 | +0.31(+1.65%) |
Nov 27, 2015 | 18.56 | 18.90 | 18.38 | 18.55 | 1,296,392 | -0.34(-1.82%) |
Nov 25, 2015 | 18.63 | 18.90 | 18.90 | 18.90 | 2,160,757 | -0.01(-0.04%) |
Nov 24, 2015 | 19.02 | 19.05 | 18.57 | 18.91 | 2,144,929 | +0.55(+3.01%) |
Nov 23, 2015 | 18.38 | 18.52 | 18.12 | 18.35 | 1,989,060 | -0.23(-1.22%) |
Nov 20, 2015 | 19.31 | 19.42 | 18.45 | 18.58 | 4,729,096 | -0.56(-2.92%) |
Nov 19, 2015 | 18.91 | 19.59 | 18.73 | 19.14 | 3,779,916 | +0.48(+2.58%) |
Nov 18, 2015 | 17.86 | 18.72 | 17.70 | 18.66 | 3,458,742 | +0.92(+5.19%) |
Nov 17, 2015 | 18.41 | 18.50 | 17.56 | 17.74 | 3,038,702 | -0.80(-4.32%) |
Nov 16, 2015 | 18.58 | 18.90 | 18.41 | 18.54 | 2,159,289 | +0.08(+0.42%) |
Nov 13, 2015 | 18.47 | 18.67 | 18.31 | 18.46 | 2,740,770 | -0.04(-0.23%) |
Nov 12, 2015 | 18.27 | 18.96 | 18.09 | 18.50 | 4,018,763 | -0.18(-0.95%) |
Nov 11, 2015 | 18.17 | 18.75 | 18.11 | 18.68 | 3,145,544 | +0.52(+2.89%) |
Nov 10, 2015 | 17.98 | 18.48 | 17.86 | 18.16 | 2,126,481 | -0.16(-0.89%) |
Nov 09, 2015 | 17.80 | 18.38 | 17.62 | 18.32 | 3,464,086 | +0.52(+2.94%) |
Nov 06, 2015 | 17.92 | 18.04 | 17.58 | 17.79 | 4,797,560 | -0.89(-4.77%) |
Nov 05, 2015 | 19.49 | 19.58 | 18.52 | 18.69 | 5,703,980 | -0.85(-4.35%) |
Nov 04, 2015 | 19.83 | 20.10 | 19.39 | 19.54 | 3,838,254 | -0.13(-0.65%) |
Nov 03, 2015 | 19.57 | 19.84 | 19.14 | 19.66 | 3,705,716 | -0.24(-1.21%) |
Nov 02, 2015 | 19.85 | 20.07 | 19.30 | 19.90 | 3,692,437 | -0.13(-0.64%) |
Oct 30, 2015 | 19.96 | 20.62 | 19.75 | 20.03 | 4,730,682 | +0.13(+0.68%) |
Oct 29, 2015 | 20.17 | 20.57 | 19.63 | 19.90 | 5,455,588 | +0.22(+1.12%) |
Oct 28, 2015 | 20.24 | 20.76 | 19.42 | 19.68 | 5,122,581 | -0.16(-0.82%) |
Oct 27, 2015 | 19.65 | 20.16 | 19.53 | 19.84 | 3,212,098 | +0.04(+0.21%) |
Oct 26, 2015 | 20.29 | 20.45 | 19.80 | 19.80 | 3,872,336 | -0.78(-3.79%) |
Oct 23, 2015 | 20.76 | 20.80 | 20.16 | 20.58 | 4,880,651 | -0.02(-0.10%) |
Oct 22, 2015 | 20.02 | 20.78 | 20.02 | 20.60 | 3,687,933 | +0.45(+2.25%) |
Oct 21, 2015 | 20.14 | 20.38 | 19.78 | 20.14 | 3,535,470 | -0.35(-1.73%) |
Oct 20, 2015 | 20.36 | 20.95 | 20.27 | 20.50 | 3,871,823 | +0.46(+2.30%) |
Oct 19, 2015 | 20.53 | 20.88 | 19.99 | 20.04 | 3,909,477 | -0.64(-3.08%) |
Oct 16, 2015 | 21.01 | 21.43 | 20.65 | 20.68 | 3,909,754 | -0.67(-3.12%) |
Oct 15, 2015 | 21.00 | 21.73 | 20.76 | 21.34 | 4,731,750 | -0.06(-0.30%) |
Oct 14, 2015 | 20.46 | 21.46 | 20.36 | 21.41 | 5,464,619 | +1.37(+6.86%) |
Oct 13, 2015 | 19.70 | 20.32 | 19.51 | 20.03 | 3,759,693 | +0.40(+2.06%) |
Oct 12, 2015 | 20.80 | 20.97 | 19.52 | 19.63 | 3,551,982 | -0.72(-3.52%) |
Oct 09, 2015 | 20.25 | 20.44 | 19.93 | 20.34 | 5,039,132 | +0.87(+4.47%) |
Oct 08, 2015 | 19.76 | 20.50 | 19.45 | 19.47 | 6,046,100 | -0.47(-2.34%) |
Oct 07, 2015 | 20.53 | 20.56 | 19.83 | 19.94 | 6,869,817 | -0.46(-2.26%) |
Oct 06, 2015 | 20.56 | 20.86 | 19.91 | 20.40 | 7,153,948 | +0.35(+1.77%) |
Oct 05, 2015 | 19.81 | 20.32 | 19.56 | 20.05 | 6,447,748 | +0.35(+1.80%) |
Oct 02, 2015 | 18.42 | 19.72 | 18.35 | 19.69 | 7,497,308 | +2.20(+12.55%) |
Oct 01, 2015 | 18.10 | 18.37 | 17.33 | 17.50 | 4,428,898 | -0.43(-2.41%) |
Sep 30, 2015 | 17.20 | 17.94 | 17.14 | 17.93 | 4,620,132 | +0.47(+2.68%) |
Sep 29, 2015 | 17.65 | 18.08 | 17.32 | 17.46 | 3,919,090 | -0.05(-0.28%) |
Sep 28, 2015 | 17.83 | 17.98 | 17.38 | 17.51 | 4,857,630 | -0.89(-4.85%) |
Sep 25, 2015 | 17.72 | 18.51 | 17.58 | 18.40 | 6,480,923 | +0.16(+0.89%) |
Sep 24, 2015 | 16.87 | 18.32 | 16.87 | 18.24 | 9,238,976 | +1.87(+11.42%) |
Sep 23, 2015 | 16.65 | 16.70 | 16.24 | 16.37 | 3,403,296 | +0.06(+0.39%) |
Sep 22, 2015 | 16.61 | 16.76 | 16.11 | 16.31 | 4,694,753 | -0.76(-4.44%) |
Sep 21, 2015 | 17.02 | 17.67 | 17.02 | 17.06 | 4,205,425 | -0.25(-1.47%) |
Sep 18, 2015 | 17.65 | 18.05 | 17.06 | 17.32 | 6,298,219 | +0.11(+0.66%) |
Sep 17, 2015 | 16.55 | 17.40 | 16.35 | 17.21 | 7,116,444 | +0.40(+2.40%) |
Sep 16, 2015 | 16.04 | 16.84 | 16.03 | 16.80 | 4,630,695 | +1.18(+7.52%) |
Sep 15, 2015 | 15.61 | 16.09 | 15.53 | 15.63 | 3,826,463 | -0.08(-0.50%) |
Sep 14, 2015 | 15.37 | 16.04 | 15.24 | 15.71 | 4,737,005 | +0.02(+0.14%) |
Sep 11, 2015 | 15.22 | 15.83 | 15.03 | 15.68 | 4,733,471 | +0.23(+1.51%) |
Sep 10, 2015 | 15.55 | 15.90 | 15.25 | 15.45 | 5,176,370 | +0.19(+1.25%) |
Sep 09, 2015 | 15.79 | 15.83 | 15.08 | 15.26 | 6,836,489 | -0.79(-4.90%) |
Sep 08, 2015 | 16.31 | 16.48 | 15.87 | 16.05 | 3,522,694 | -0.11(-0.66%) |
Sep 04, 2015 | 15.99 | 16.15 | 16.15 | 16.15 | 3,886,961 | +0.01(+0.09%) |
Sep 03, 2015 | 16.39 | 17.12 | 16.12 | 16.14 | 6,177,910 | -0.59(-3.51%) |
Sep 02, 2015 | 17.05 | 17.30 | 16.49 | 16.73 | 5,145,578 | -0.36(-2.11%) |