Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 14.83 | 14.94 | 14.67 | 14.70 | 1,757,302 | -0.17(-1.14%) |
Nov 27, 2015 | 15.09 | 15.11 | 14.87 | 14.87 | 393,729 | -0.14(-0.96%) |
Nov 25, 2015 | 14.84 | 15.02 | 15.02 | 15.02 | 1,003,978 | +0.22(+1.49%) |
Nov 24, 2015 | 14.55 | 14.92 | 14.55 | 14.80 | 1,963,244 | +0.13(+0.87%) |
Nov 23, 2015 | 14.49 | 14.85 | 14.49 | 14.67 | 1,545,780 | +0.13(+0.88%) |
Nov 20, 2015 | 14.46 | 14.78 | 14.45 | 14.54 | 2,208,555 | +0.25(+1.78%) |
Nov 19, 2015 | 14.04 | 14.33 | 14.04 | 14.29 | 2,299,630 | -0.08(-0.59%) |
Nov 18, 2015 | 13.91 | 14.40 | 13.88 | 14.37 | 2,817,396 | +0.48(+3.49%) |
Nov 17, 2015 | 13.78 | 14.13 | 13.61 | 13.89 | 2,828,529 | +0.20(+1.49%) |
Nov 16, 2015 | 13.67 | 13.76 | 13.57 | 13.68 | 1,367,762 | -0.01(-0.06%) |
Nov 13, 2015 | 13.93 | 14.03 | 13.56 | 13.69 | 2,940,204 | -0.35(-2.48%) |
Nov 12, 2015 | 14.18 | 14.33 | 13.95 | 14.04 | 3,091,930 | -0.16(-1.14%) |
Nov 11, 2015 | 13.99 | 14.26 | 13.90 | 14.20 | 3,685,646 | +0.31(+2.20%) |
Nov 10, 2015 | 13.76 | 13.91 | 13.50 | 13.89 | 4,500,987 | +0.14(+1.05%) |
Nov 09, 2015 | 14.01 | 14.11 | 13.63 | 13.75 | 3,062,599 | -0.25(-1.75%) |
Nov 06, 2015 | 14.13 | 14.13 | 13.89 | 14.00 | 3,654,926 | -0.18(-1.25%) |
Nov 05, 2015 | 14.06 | 14.19 | 14.00 | 14.17 | 2,780,224 | -0.06(-0.42%) |
Nov 04, 2015 | 14.59 | 14.72 | 13.89 | 14.23 | 6,987,821 | -0.58(-3.94%) |
Nov 03, 2015 | 14.29 | 15.21 | 14.20 | 14.82 | 4,545,960 | +0.24(+1.62%) |
Nov 02, 2015 | 14.64 | 14.75 | 14.43 | 14.58 | 3,438,769 | +0.22(+1.53%) |
Oct 30, 2015 | 14.63 | 14.63 | 13.95 | 14.36 | 3,886,606 | -0.31(-2.11%) |
Oct 29, 2015 | 14.75 | 14.96 | 14.63 | 14.67 | 2,248,321 | -0.27(-1.79%) |
Oct 28, 2015 | 14.87 | 15.30 | 14.72 | 14.94 | 4,192,919 | +0.05(+0.34%) |
Oct 27, 2015 | 15.37 | 15.75 | 14.86 | 14.88 | 1,783,339 | -0.51(-3.30%) |
Oct 26, 2015 | 14.98 | 15.49 | 14.98 | 15.39 | 1,655,264 | +0.44(+2.94%) |
Oct 23, 2015 | 15.20 | 15.20 | 14.77 | 14.95 | 2,571,926 | +0.06(+0.40%) |
Oct 22, 2015 | 15.35 | 15.44 | 14.82 | 14.89 | 3,030,350 | -0.41(-2.65%) |
Oct 21, 2015 | 16.29 | 16.37 | 15.25 | 15.30 | 2,616,787 | -0.93(-5.74%) |
Oct 20, 2015 | 16.26 | 16.45 | 16.18 | 16.23 | 1,473,244 | -0.10(-0.62%) |
Oct 19, 2015 | 16.20 | 16.36 | 16.07 | 16.33 | 1,464,519 | +0.10(+0.63%) |
Oct 16, 2015 | 16.28 | 16.38 | 15.95 | 16.23 | 1,813,384 | -0.04(-0.26%) |
Oct 15, 2015 | 15.84 | 16.31 | 15.73 | 16.27 | 2,561,087 | +0.54(+3.44%) |
Oct 14, 2015 | 15.83 | 15.96 | 15.70 | 15.73 | 2,049,768 | -0.05(-0.32%) |
Oct 13, 2015 | 15.93 | 16.09 | 15.69 | 15.78 | 1,322,628 | -0.28(-1.76%) |
Oct 12, 2015 | 15.98 | 16.22 | 15.75 | 16.06 | 2,433,567 | +0.45(+2.90%) |
Oct 09, 2015 | 15.49 | 15.64 | 15.37 | 15.61 | 1,542,014 | +0.08(+0.49%) |
Oct 08, 2015 | 15.26 | 15.70 | 15.26 | 15.54 | 2,236,430 | +0.18(+1.16%) |
Oct 07, 2015 | 15.16 | 15.53 | 15.02 | 15.36 | 3,440,208 | +0.16(+1.06%) |
Oct 06, 2015 | 15.40 | 15.49 | 15.16 | 15.20 | 4,073,551 | -0.20(-1.32%) |
Oct 05, 2015 | 15.58 | 15.79 | 15.38 | 15.40 | 2,322,821 | -0.22(-1.41%) |
Oct 02, 2015 | 15.16 | 15.65 | 15.04 | 15.62 | 2,284,345 | +0.30(+1.99%) |
Oct 01, 2015 | 15.32 | 15.50 | 14.95 | 15.32 | 4,389,118 | -0.07(-0.44%) |
Sep 30, 2015 | 15.75 | 15.93 | 15.36 | 15.38 | 4,071,551 | -0.25(-1.57%) |
Sep 29, 2015 | 15.65 | 15.82 | 15.51 | 15.63 | 1,255,800 | -0.05(-0.32%) |
Sep 28, 2015 | 16.35 | 16.39 | 15.67 | 15.68 | 1,564,703 | -0.47(-2.93%) |
Sep 25, 2015 | 16.50 | 16.59 | 16.08 | 16.15 | 1,352,452 | -0.26(-1.60%) |
Sep 24, 2015 | 16.52 | 16.60 | 16.21 | 16.42 | 1,390,718 | -0.16(-0.97%) |
Sep 23, 2015 | 16.81 | 16.85 | 16.41 | 16.58 | 1,568,708 | -0.27(-1.61%) |
Sep 22, 2015 | 16.85 | 17.20 | 16.77 | 16.85 | 1,686,251 | -0.22(-1.29%) |
Sep 21, 2015 | 16.95 | 17.31 | 16.88 | 17.07 | 1,623,399 | +0.19(+1.10%) |
Sep 18, 2015 | 17.02 | 17.06 | 16.72 | 16.88 | 2,280,656 | -0.42(-2.45%) |
Sep 17, 2015 | 17.13 | 17.59 | 17.03 | 17.30 | 1,244,079 | +0.09(+0.54%) |
Sep 16, 2015 | 17.17 | 17.37 | 17.01 | 17.21 | 1,815,334 | -0.06(-0.34%) |
Sep 15, 2015 | 17.27 | 17.46 | 17.16 | 17.27 | 1,395,402 | +0.08(+0.44%) |
Sep 14, 2015 | 17.06 | 17.29 | 16.84 | 17.19 | 2,790,422 | +0.14(+0.84%) |
Sep 11, 2015 | 16.96 | 17.21 | 16.88 | 17.05 | 3,096,311 | -0.16(-0.93%) |
Sep 10, 2015 | 17.39 | 17.61 | 17.14 | 17.21 | 1,617,776 | -0.29(-1.64%) |
Sep 09, 2015 | 17.78 | 17.85 | 17.49 | 17.50 | 1,896,089 | -0.20(-1.15%) |
Sep 08, 2015 | 17.58 | 17.72 | 17.19 | 17.70 | 1,105,517 | +0.41(+2.35%) |
Sep 04, 2015 | 17.23 | 17.30 | 17.30 | 17.30 | 885,385 | -0.16(-0.92%) |
Sep 03, 2015 | 17.58 | 17.68 | 17.36 | 17.46 | 1,263,764 | -0.09(-0.53%) |
Sep 02, 2015 | 17.58 | 17.69 | 17.30 | 17.55 | 1,491,027 | +0.14(+0.83%) |