Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 16.97 | 17.05 | 16.73 | 16.76 | 3,652,083 | -0.17(-1.00%) |
Nov 27, 2015 | 16.85 | 17.11 | 16.82 | 16.93 | 1,592,870 | +0.08(+0.48%) |
Nov 25, 2015 | 17.11 | 16.85 | 16.85 | 16.85 | 2,087,713 | -0.17(-1.01%) |
Nov 24, 2015 | 17.09 | 17.17 | 16.86 | 17.02 | 1,649,227 | -0.14(-0.83%) |
Nov 23, 2015 | 17.12 | 17.31 | 17.07 | 17.16 | 1,300,462 | +0.01(+0.03%) |
Nov 20, 2015 | 17.15 | 17.32 | 17.02 | 17.16 | 2,567,873 | +0.04(+0.24%) |
Nov 19, 2015 | 17.19 | 17.30 | 17.07 | 17.12 | 2,008,509 | -0.02(-0.10%) |
Nov 18, 2015 | 16.99 | 17.15 | 16.90 | 17.13 | 1,915,083 | +0.26(+1.55%) |
Nov 17, 2015 | 17.06 | 17.15 | 16.75 | 16.87 | 4,011,127 | -0.21(-1.22%) |
Nov 16, 2015 | 16.95 | 17.12 | 16.86 | 17.08 | 1,500,531 | +0.11(+0.66%) |
Nov 13, 2015 | 17.28 | 17.40 | 16.95 | 16.97 | 1,486,286 | -0.30(-1.75%) |
Nov 12, 2015 | 17.45 | 17.49 | 17.19 | 17.27 | 2,179,412 | -0.23(-1.29%) |
Nov 11, 2015 | 17.61 | 17.67 | 17.42 | 17.50 | 1,349,384 | -0.05(-0.30%) |
Nov 10, 2015 | 17.73 | 17.83 | 17.40 | 17.55 | 1,582,711 | -0.22(-1.23%) |
Nov 09, 2015 | 17.92 | 18.00 | 17.51 | 17.77 | 2,467,966 | -0.20(-1.09%) |
Nov 06, 2015 | 18.53 | 18.66 | 17.89 | 17.96 | 3,363,531 | -0.68(-3.66%) |
Nov 05, 2015 | 18.63 | 18.73 | 18.43 | 18.65 | 1,800,933 | +0.02(+0.10%) |
Nov 04, 2015 | 19.04 | 19.09 | 18.59 | 18.63 | 1,974,809 | -0.40(-2.09%) |
Nov 03, 2015 | 18.80 | 19.12 | 18.71 | 19.03 | 2,302,593 | +0.16(+0.85%) |
Nov 02, 2015 | 18.18 | 18.96 | 18.09 | 18.87 | 3,012,259 | +0.69(+3.82%) |
Oct 30, 2015 | 18.03 | 18.36 | 17.73 | 18.17 | 3,263,496 | +0.20(+1.12%) |
Oct 29, 2015 | 18.05 | 18.27 | 17.81 | 17.97 | 4,653,370 | -0.19(-1.05%) |
Oct 28, 2015 | 18.00 | 18.31 | 17.82 | 18.16 | 3,354,344 | +0.22(+1.22%) |
Oct 27, 2015 | 18.44 | 18.46 | 17.93 | 17.94 | 3,189,819 | -0.54(-2.92%) |
Oct 26, 2015 | 18.45 | 18.58 | 18.32 | 18.48 | 7,088,302 | +0.06(+0.32%) |
Oct 23, 2015 | 18.59 | 18.73 | 18.24 | 18.42 | 6,137,179 | -0.13(-0.70%) |
Oct 22, 2015 | 18.68 | 18.80 | 18.47 | 18.55 | 7,269,278 | -0.04(-0.19%) |
Oct 21, 2015 | 18.68 | 18.74 | 18.50 | 18.59 | 3,055,001 | -0.04(-0.22%) |
Oct 20, 2015 | 18.81 | 18.96 | 18.56 | 18.63 | 3,805,381 | -0.16(-0.85%) |
Oct 19, 2015 | 18.71 | 18.82 | 18.63 | 18.79 | 2,383,576 | +0.05(+0.25%) |
Oct 16, 2015 | 18.58 | 18.81 | 18.57 | 18.74 | 3,556,932 | +0.21(+1.12%) |
Oct 15, 2015 | 18.66 | 18.72 | 18.35 | 18.53 | 2,633,511 | -0.08(-0.45%) |
Oct 14, 2015 | 18.81 | 18.95 | 18.53 | 18.62 | 2,745,166 | -0.17(-0.92%) |
Oct 13, 2015 | 18.83 | 18.94 | 18.75 | 18.79 | 1,963,460 | -0.06(-0.31%) |
Oct 12, 2015 | 18.57 | 18.85 | 18.52 | 18.85 | 2,429,407 | +0.30(+1.60%) |
Oct 09, 2015 | 19.02 | 19.13 | 18.39 | 18.55 | 4,381,087 | -0.61(-3.16%) |
Oct 08, 2015 | 18.84 | 19.19 | 18.75 | 19.16 | 2,294,758 | +0.28(+1.48%) |
Oct 07, 2015 | 18.87 | 19.06 | 18.71 | 18.88 | 2,849,061 | +0.05(+0.25%) |
Oct 06, 2015 | 18.81 | 18.93 | 18.68 | 18.83 | 1,699,164 | +0.02(+0.13%) |
Oct 05, 2015 | 18.58 | 18.81 | 18.53 | 18.81 | 2,379,445 | +0.33(+1.77%) |
Oct 02, 2015 | 18.28 | 18.48 | 18.18 | 18.48 | 3,192,677 | +0.00(+0.00%) |
Oct 01, 2015 | 18.43 | 18.48 | 18.22 | 18.48 | 2,649,750 | +0.08(+0.45%) |
Sep 30, 2015 | 18.20 | 18.43 | 18.08 | 18.40 | 2,168,402 | +0.39(+2.17%) |
Sep 29, 2015 | 17.91 | 18.03 | 17.76 | 18.01 | 2,554,933 | +0.11(+0.63%) |
Sep 28, 2015 | 17.95 | 18.07 | 17.75 | 17.89 | 2,401,930 | -0.23(-1.24%) |
Sep 25, 2015 | 18.07 | 18.28 | 17.92 | 18.12 | 2,387,917 | +0.14(+0.79%) |
Sep 24, 2015 | 17.62 | 18.06 | 17.59 | 17.98 | 3,207,449 | +0.30(+1.68%) |
Sep 23, 2015 | 17.55 | 17.70 | 17.45 | 17.68 | 1,650,595 | +0.19(+1.09%) |
Sep 22, 2015 | 17.45 | 17.60 | 17.40 | 17.49 | 2,178,581 | -0.23(-1.27%) |
Sep 21, 2015 | 17.86 | 17.98 | 17.62 | 17.72 | 4,658,197 | -0.08(-0.43%) |
Sep 18, 2015 | 17.22 | 17.82 | 17.22 | 17.79 | 6,804,517 | +0.31(+1.76%) |
Sep 17, 2015 | 17.32 | 17.80 | 17.29 | 17.48 | 1,567,118 | +0.17(+0.99%) |
Sep 16, 2015 | 17.10 | 17.37 | 17.07 | 17.31 | 1,215,070 | +0.18(+1.04%) |
Sep 15, 2015 | 16.94 | 17.18 | 16.92 | 17.13 | 1,636,420 | +0.21(+1.23%) |
Sep 14, 2015 | 16.89 | 16.97 | 16.64 | 16.93 | 1,763,116 | +0.09(+0.56%) |
Sep 11, 2015 | 16.57 | 16.84 | 16.52 | 16.83 | 1,441,592 | +0.20(+1.21%) |
Sep 10, 2015 | 16.64 | 16.76 | 16.50 | 16.63 | 2,500,806 | +0.02(+0.11%) |
Sep 09, 2015 | 16.73 | 16.83 | 16.45 | 16.61 | 2,977,906 | +0.01(+0.09%) |
Sep 08, 2015 | 16.78 | 16.82 | 16.49 | 16.60 | 2,873,881 | +0.15(+0.89%) |
Sep 04, 2015 | 16.29 | 16.45 | 16.45 | 16.45 | 4,150,274 | -0.13(-0.81%) |
Sep 03, 2015 | 16.43 | 16.74 | 16.40 | 16.59 | 2,763,799 | +0.19(+1.14%) |
Sep 02, 2015 | 16.26 | 16.41 | 16.09 | 16.40 | 1,963,372 | +0.29(+1.77%) |