Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 15.69 | 15.73 | 15.46 | 15.52 | 2,562,602 | -0.17(-1.11%) |
Nov 27, 2015 | 15.69 | 15.78 | 15.55 | 15.69 | 749,599 | +0.01(+0.06%) |
Nov 25, 2015 | 15.68 | 15.68 | 15.68 | 15.68 | 5,304,556 | +0.06(+0.35%) |
Nov 24, 2015 | 15.60 | 15.69 | 15.50 | 15.63 | 2,654,032 | -0.06(-0.41%) |
Nov 23, 2015 | 16.02 | 16.15 | 15.62 | 15.69 | 2,854,640 | -0.32(-2.01%) |
Nov 20, 2015 | 16.15 | 16.23 | 15.98 | 16.01 | 2,726,665 | -0.08(-0.51%) |
Nov 19, 2015 | 16.06 | 16.37 | 16.00 | 16.09 | 2,431,084 | +0.06(+0.34%) |
Nov 18, 2015 | 15.95 | 16.22 | 15.87 | 16.04 | 3,434,964 | +0.19(+1.22%) |
Nov 17, 2015 | 16.22 | 16.33 | 15.72 | 15.85 | 3,670,087 | -0.35(-2.15%) |
Nov 16, 2015 | 16.06 | 16.33 | 15.93 | 16.20 | 3,177,151 | +0.02(+0.11%) |
Nov 13, 2015 | 16.37 | 16.73 | 15.99 | 16.18 | 3,204,569 | -0.25(-1.51%) |
Nov 12, 2015 | 16.51 | 16.71 | 16.39 | 16.42 | 3,667,046 | -0.11(-0.67%) |
Nov 11, 2015 | 16.64 | 16.65 | 16.31 | 16.53 | 8,338,670 | -0.02(-0.11%) |
Nov 10, 2015 | 16.71 | 17.01 | 16.30 | 16.55 | 2,786,117 | -0.16(-0.93%) |
Nov 09, 2015 | 17.39 | 17.39 | 16.53 | 16.71 | 2,799,992 | -0.72(-4.11%) |
Nov 06, 2015 | 17.33 | 17.52 | 16.96 | 17.43 | 6,403,405 | +0.10(+0.58%) |
Nov 05, 2015 | 17.18 | 17.62 | 17.10 | 17.32 | 5,538,863 | +0.39(+2.33%) |
Nov 04, 2015 | 17.20 | 17.24 | 16.48 | 16.93 | 6,633,040 | -0.41(-2.38%) |
Nov 03, 2015 | 16.78 | 17.56 | 16.66 | 17.34 | 6,349,970 | +0.52(+3.11%) |
Nov 02, 2015 | 15.90 | 17.24 | 15.87 | 16.82 | 9,224,189 | +1.08(+6.88%) |
Oct 30, 2015 | 15.95 | 16.29 | 15.55 | 15.74 | 7,362,238 | -0.14(-0.87%) |
Oct 29, 2015 | 15.14 | 16.49 | 14.81 | 15.87 | 12,669,887 | +0.41(+2.67%) |
Oct 28, 2015 | 14.65 | 15.81 | 14.58 | 15.46 | 16,646,699 | -0.69(-4.26%) |
Oct 27, 2015 | 16.23 | 16.38 | 15.82 | 16.15 | 2,168,318 | -0.16(-0.96%) |
Oct 26, 2015 | 16.33 | 16.44 | 16.20 | 16.31 | 3,280,865 | -0.02(-0.11%) |
Oct 23, 2015 | 16.19 | 16.52 | 16.12 | 16.32 | 2,433,067 | +0.37(+2.30%) |
Oct 22, 2015 | 15.79 | 16.10 | 15.73 | 15.96 | 2,087,965 | +0.31(+1.99%) |
Oct 21, 2015 | 15.64 | 15.86 | 15.64 | 15.64 | 1,878,527 | +0.07(+0.47%) |
Oct 20, 2015 | 15.83 | 15.92 | 15.52 | 15.57 | 4,521,234 | -0.24(-1.51%) |
Oct 19, 2015 | 16.33 | 16.33 | 15.80 | 15.81 | 3,580,799 | -0.52(-3.20%) |
Oct 16, 2015 | 16.33 | 16.38 | 16.14 | 16.33 | 3,093,806 | +0.09(+0.57%) |
Oct 15, 2015 | 16.24 | 16.35 | 15.98 | 16.24 | 4,549,980 | +0.08(+0.51%) |
Oct 14, 2015 | 16.52 | 16.64 | 16.11 | 16.16 | 2,497,908 | -0.27(-1.62%) |
Oct 13, 2015 | 16.65 | 16.83 | 16.36 | 16.42 | 2,165,996 | -0.41(-2.45%) |
Oct 12, 2015 | 17.14 | 17.16 | 16.58 | 16.84 | 2,197,088 | -0.29(-1.71%) |
Oct 09, 2015 | 17.34 | 17.39 | 17.06 | 17.13 | 1,324,222 | -0.08(-0.48%) |
Oct 08, 2015 | 17.02 | 17.38 | 16.90 | 17.21 | 1,577,626 | +0.13(+0.75%) |
Oct 07, 2015 | 16.97 | 17.51 | 16.93 | 17.09 | 2,777,703 | +0.26(+1.53%) |
Oct 06, 2015 | 16.74 | 17.09 | 16.70 | 16.83 | 4,933,755 | +0.07(+0.44%) |
Oct 05, 2015 | 16.13 | 16.76 | 16.06 | 16.76 | 2,379,975 | +0.75(+4.70%) |
Oct 02, 2015 | 15.51 | 16.01 | 15.26 | 16.00 | 2,002,126 | +0.26(+1.63%) |
Oct 01, 2015 | 15.42 | 15.86 | 15.32 | 15.75 | 3,824,481 | +0.35(+2.26%) |
Sep 30, 2015 | 14.91 | 15.47 | 14.70 | 15.40 | 3,341,412 | +0.60(+4.03%) |
Sep 29, 2015 | 15.23 | 15.29 | 14.65 | 14.80 | 5,216,620 | -0.36(-2.36%) |
Sep 28, 2015 | 15.96 | 16.01 | 15.03 | 15.16 | 4,438,264 | -0.85(-5.33%) |
Sep 25, 2015 | 16.42 | 16.54 | 15.96 | 16.01 | 2,635,176 | -0.18(-1.13%) |
Sep 24, 2015 | 16.32 | 16.34 | 15.78 | 16.20 | 3,023,588 | -0.31(-1.89%) |
Sep 23, 2015 | 16.96 | 16.99 | 16.38 | 16.51 | 3,932,661 | -0.40(-2.39%) |
Sep 22, 2015 | 17.01 | 17.07 | 16.79 | 16.91 | 1,968,094 | -0.38(-2.18%) |
Sep 21, 2015 | 17.37 | 17.49 | 17.11 | 17.29 | 2,275,958 | +0.00(+0.00%) |
Sep 18, 2015 | 17.57 | 17.57 | 17.10 | 17.29 | 2,320,737 | -0.57(-3.19%) |
Sep 17, 2015 | 17.41 | 18.09 | 17.29 | 17.86 | 2,825,857 | +0.46(+2.64%) |
Sep 16, 2015 | 17.30 | 17.44 | 17.07 | 17.40 | 1,597,083 | +0.06(+0.37%) |
Sep 15, 2015 | 16.92 | 17.38 | 16.82 | 17.33 | 1,626,837 | +0.45(+2.66%) |
Sep 14, 2015 | 16.98 | 17.14 | 16.73 | 16.88 | 1,272,794 | -0.09(-0.54%) |
Sep 11, 2015 | 16.84 | 17.04 | 16.75 | 16.98 | 2,699,734 | +0.12(+0.71%) |
Sep 10, 2015 | 17.37 | 17.45 | 16.80 | 16.86 | 4,423,719 | -0.50(-2.86%) |
Sep 09, 2015 | 18.17 | 18.34 | 17.20 | 17.35 | 3,140,163 | -0.52(-2.93%) |
Sep 08, 2015 | 17.54 | 17.94 | 17.41 | 17.87 | 1,962,895 | +0.68(+3.95%) |
Sep 04, 2015 | 17.22 | 17.20 | 17.20 | 17.20 | 2,914,596 | -0.18(-1.06%) |
Sep 03, 2015 | 17.09 | 17.69 | 17.02 | 17.38 | 4,279,428 | +0.39(+2.27%) |
Sep 02, 2015 | 17.35 | 17.37 | 16.71 | 16.99 | 4,008,083 | +0.00(+0.00%) |