Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 13.56 | 13.96 | 13.52 | 13.92 | 9,831,105 | -0.16(-1.11%) |
Nov 27, 2015 | 13.82 | 14.11 | 13.77 | 14.07 | 7,566,659 | -0.29(-2.00%) |
Nov 25, 2015 | 14.73 | 14.36 | 14.36 | 14.36 | 10,977,194 | -0.65(-4.34%) |
Nov 24, 2015 | 14.80 | 15.03 | 14.80 | 15.01 | 5,757,780 | +0.18(+1.23%) |
Nov 23, 2015 | 14.97 | 15.03 | 14.75 | 14.83 | 7,938,705 | -0.35(-2.30%) |
Nov 20, 2015 | 15.35 | 15.42 | 15.10 | 15.18 | 10,777,722 | -0.01(-0.07%) |
Nov 19, 2015 | 15.11 | 15.26 | 15.08 | 15.19 | 8,638,873 | +0.27(+1.82%) |
Nov 18, 2015 | 14.85 | 14.97 | 14.70 | 14.92 | 5,728,041 | +0.29(+1.96%) |
Nov 17, 2015 | 14.89 | 14.89 | 14.59 | 14.63 | 10,423,312 | -0.32(-2.13%) |
Nov 16, 2015 | 14.84 | 15.02 | 14.64 | 14.95 | 5,775,064 | +0.13(+0.88%) |
Nov 13, 2015 | 14.92 | 14.98 | 14.69 | 14.82 | 7,122,836 | +0.11(+0.78%) |
Nov 12, 2015 | 14.66 | 14.92 | 14.52 | 14.71 | 11,680,452 | -0.39(-2.56%) |
Nov 11, 2015 | 15.59 | 15.59 | 15.07 | 15.09 | 6,160,496 | -0.50(-3.18%) |
Nov 10, 2015 | 15.50 | 15.62 | 15.43 | 15.59 | 6,830,114 | -0.03(-0.20%) |
Nov 09, 2015 | 15.80 | 15.92 | 15.42 | 15.62 | 8,127,878 | -0.42(-2.63%) |
Nov 06, 2015 | 16.01 | 16.19 | 15.80 | 16.04 | 15,749,508 | -0.88(-5.21%) |
Nov 05, 2015 | 17.14 | 17.15 | 16.80 | 16.92 | 6,635,758 | -0.52(-2.96%) |
Nov 04, 2015 | 17.86 | 17.91 | 17.36 | 17.44 | 5,616,724 | -0.11(-0.62%) |
Nov 03, 2015 | 17.26 | 17.68 | 17.17 | 17.55 | 4,126,857 | +0.46(+2.72%) |
Nov 02, 2015 | 16.98 | 17.13 | 16.85 | 17.08 | 3,531,234 | -0.07(-0.43%) |
Oct 30, 2015 | 17.27 | 17.32 | 17.09 | 17.16 | 3,727,378 | +0.09(+0.52%) |
Oct 29, 2015 | 17.12 | 17.43 | 17.05 | 17.07 | 6,220,240 | -0.74(-4.13%) |
Oct 28, 2015 | 17.50 | 18.08 | 17.50 | 17.80 | 6,189,516 | -0.13(-0.70%) |
Oct 27, 2015 | 17.97 | 18.16 | 17.87 | 17.93 | 5,485,001 | -0.50(-2.69%) |
Oct 26, 2015 | 18.77 | 18.77 | 18.41 | 18.42 | 2,294,445 | -0.22(-1.20%) |
Oct 23, 2015 | 18.76 | 18.86 | 18.52 | 18.65 | 4,111,920 | +0.19(+1.05%) |
Oct 22, 2015 | 18.28 | 18.61 | 18.28 | 18.46 | 4,628,403 | +0.35(+1.96%) |
Oct 21, 2015 | 18.39 | 18.42 | 18.06 | 18.10 | 3,244,740 | -0.13(-0.69%) |
Oct 20, 2015 | 17.95 | 18.36 | 17.95 | 18.23 | 4,642,566 | -0.15(-0.82%) |
Oct 19, 2015 | 18.46 | 18.52 | 18.30 | 18.38 | 4,146,132 | -0.43(-2.30%) |
Oct 16, 2015 | 19.00 | 19.04 | 18.72 | 18.81 | 4,213,592 | -0.31(-1.61%) |
Oct 15, 2015 | 18.99 | 19.16 | 18.89 | 19.12 | 4,222,965 | -0.01(-0.05%) |
Oct 14, 2015 | 19.11 | 19.21 | 18.92 | 19.13 | 8,094,489 | +0.26(+1.35%) |
Oct 13, 2015 | 18.78 | 19.18 | 18.70 | 18.87 | 5,440,286 | -0.46(-2.37%) |
Oct 12, 2015 | 19.68 | 19.71 | 19.29 | 19.33 | 4,974,617 | -0.37(-1.85%) |
Oct 09, 2015 | 19.77 | 19.87 | 19.59 | 19.70 | 7,010,747 | +0.23(+1.18%) |
Oct 08, 2015 | 18.95 | 19.57 | 18.86 | 19.47 | 10,967,283 | +0.86(+4.63%) |
Oct 07, 2015 | 18.76 | 19.00 | 18.35 | 18.61 | 9,205,592 | +0.74(+4.15%) |
Oct 06, 2015 | 17.50 | 17.90 | 17.48 | 17.87 | 9,077,380 | +0.29(+1.63%) |
Oct 05, 2015 | 17.26 | 17.73 | 17.21 | 17.58 | 6,721,163 | +0.33(+1.94%) |
Oct 02, 2015 | 16.67 | 17.25 | 16.58 | 17.25 | 7,910,383 | +0.51(+3.02%) |
Oct 01, 2015 | 16.92 | 17.06 | 16.57 | 16.74 | 7,034,094 | +0.25(+1.49%) |
Sep 30, 2015 | 16.21 | 16.52 | 16.21 | 16.49 | 6,225,404 | +0.46(+2.90%) |
Sep 29, 2015 | 16.07 | 16.10 | 15.87 | 16.03 | 4,941,303 | +0.13(+0.82%) |
Sep 28, 2015 | 16.13 | 16.15 | 15.73 | 15.90 | 15,280,957 | -0.73(-4.36%) |
Sep 25, 2015 | 16.72 | 16.82 | 16.56 | 16.62 | 4,271,170 | -0.22(-1.30%) |
Sep 24, 2015 | 16.61 | 16.92 | 16.49 | 16.84 | 5,795,848 | +0.07(+0.44%) |
Sep 23, 2015 | 17.08 | 17.15 | 16.77 | 16.77 | 5,634,188 | -0.37(-2.13%) |
Sep 22, 2015 | 17.06 | 17.22 | 16.96 | 17.14 | 6,230,034 | -0.68(-3.81%) |
Sep 21, 2015 | 17.89 | 18.02 | 17.77 | 17.81 | 3,759,258 | -0.23(-1.30%) |
Sep 18, 2015 | 18.14 | 18.38 | 17.99 | 18.05 | 4,044,525 | -0.41(-2.20%) |
Sep 17, 2015 | 18.44 | 18.85 | 18.34 | 18.46 | 6,484,696 | -0.07(-0.37%) |
Sep 16, 2015 | 18.22 | 18.64 | 18.20 | 18.52 | 6,334,329 | +0.69(+3.86%) |
Sep 15, 2015 | 17.56 | 17.89 | 17.53 | 17.84 | 6,623,253 | +0.04(+0.23%) |
Sep 14, 2015 | 17.67 | 17.84 | 17.38 | 17.79 | 5,646,724 | +0.02(+0.12%) |
Sep 11, 2015 | 17.79 | 17.83 | 17.54 | 17.77 | 6,570,039 | +0.07(+0.38%) |
Sep 10, 2015 | 17.76 | 17.92 | 17.60 | 17.70 | 5,862,445 | -0.05(-0.29%) |
Sep 09, 2015 | 18.45 | 18.49 | 17.74 | 17.76 | 6,061,994 | +0.08(+0.47%) |
Sep 08, 2015 | 17.58 | 17.81 | 17.39 | 17.67 | 6,227,152 | +0.69(+4.06%) |
Sep 04, 2015 | 16.98 | 16.98 | 16.98 | 16.98 | 6,000,473 | -0.63(-3.57%) |
Sep 03, 2015 | 17.58 | 17.92 | 17.52 | 17.61 | 6,893,783 | +0.04(+0.23%) |
Sep 02, 2015 | 17.75 | 17.79 | 17.18 | 17.57 | 5,895,945 | +0.42(+2.46%) |