Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 18.39 | 18.50 | 18.19 | 18.38 | 1,662,136 | +0.13(+0.71%) |
Nov 27, 2015 | 18.49 | 18.49 | 18.12 | 18.25 | 553,276 | -0.19(-1.03%) |
Nov 25, 2015 | 18.63 | 18.44 | 18.44 | 18.44 | 1,854,400 | -0.23(-1.23%) |
Nov 24, 2015 | 18.35 | 18.75 | 18.27 | 18.67 | 1,933,052 | +0.18(+0.96%) |
Nov 23, 2015 | 17.82 | 18.57 | 17.82 | 18.49 | 2,717,944 | +0.64(+3.57%) |
Nov 20, 2015 | 17.89 | 18.18 | 17.80 | 17.86 | 1,994,092 | -0.00(-0.01%) |
Nov 19, 2015 | 17.36 | 17.94 | 17.26 | 17.86 | 2,164,232 | +0.44(+2.50%) |
Nov 18, 2015 | 17.18 | 17.43 | 17.09 | 17.42 | 1,935,596 | +0.13(+0.78%) |
Nov 17, 2015 | 16.97 | 17.47 | 16.90 | 17.29 | 2,731,848 | +0.32(+1.87%) |
Nov 16, 2015 | 16.28 | 17.00 | 16.20 | 16.97 | 1,696,032 | +0.67(+4.13%) |
Nov 13, 2015 | 16.39 | 16.59 | 16.16 | 16.30 | 1,753,652 | -0.17(-1.05%) |
Nov 12, 2015 | 16.74 | 16.93 | 16.36 | 16.47 | 1,842,408 | -0.34(-2.04%) |
Nov 11, 2015 | 17.22 | 17.24 | 16.79 | 16.81 | 1,699,496 | -0.41(-2.39%) |
Nov 10, 2015 | 17.10 | 17.23 | 16.95 | 17.23 | 1,927,272 | +0.00(+0.00%) |
Nov 09, 2015 | 17.76 | 18.16 | 16.39 | 17.23 | 4,927,240 | -0.39(-2.21%) |
Nov 06, 2015 | 16.26 | 17.99 | 16.20 | 17.61 | 12,358,172 | +2.12(+13.72%) |
Nov 05, 2015 | 15.67 | 15.76 | 15.35 | 15.49 | 4,906,848 | -0.26(-1.65%) |
Nov 04, 2015 | 15.61 | 15.87 | 15.56 | 15.75 | 2,370,708 | +0.19(+1.24%) |
Nov 03, 2015 | 15.47 | 15.64 | 15.06 | 15.56 | 3,477,336 | +0.08(+0.53%) |
Nov 02, 2015 | 15.62 | 15.81 | 14.69 | 15.47 | 4,709,776 | -0.65(-4.05%) |
Oct 30, 2015 | 16.40 | 16.54 | 16.02 | 16.13 | 1,957,300 | -0.16(-1.00%) |
Oct 29, 2015 | 16.39 | 16.47 | 16.11 | 16.29 | 2,341,860 | -0.21(-1.29%) |
Oct 28, 2015 | 16.49 | 16.71 | 16.27 | 16.50 | 2,081,416 | +0.03(+0.17%) |
Oct 27, 2015 | 16.91 | 17.18 | 16.41 | 16.48 | 1,571,204 | -0.52(-3.05%) |
Oct 26, 2015 | 17.05 | 17.17 | 16.85 | 16.99 | 897,660 | -0.11(-0.63%) |
Oct 23, 2015 | 16.95 | 17.25 | 16.85 | 17.10 | 2,432,600 | +0.32(+1.89%) |
Oct 22, 2015 | 16.10 | 16.94 | 16.10 | 16.78 | 2,062,972 | +0.66(+4.13%) |
Oct 21, 2015 | 16.25 | 16.33 | 15.75 | 16.12 | 1,852,732 | -0.05(-0.29%) |
Oct 20, 2015 | 16.47 | 16.84 | 16.07 | 16.16 | 2,418,888 | -0.32(-1.96%) |
Oct 19, 2015 | 16.88 | 16.98 | 16.42 | 16.49 | 1,234,472 | -0.41(-2.44%) |
Oct 16, 2015 | 16.86 | 16.96 | 16.70 | 16.90 | 1,125,772 | +0.07(+0.45%) |
Oct 15, 2015 | 16.56 | 16.99 | 16.42 | 16.82 | 1,954,484 | +0.59(+3.65%) |
Oct 14, 2015 | 16.45 | 16.50 | 16.20 | 16.23 | 1,857,488 | -0.18(-1.13%) |
Oct 13, 2015 | 16.44 | 17.01 | 16.39 | 16.42 | 1,972,608 | -0.23(-1.40%) |
Oct 12, 2015 | 16.82 | 16.91 | 16.45 | 16.65 | 1,997,716 | -0.15(-0.91%) |
Oct 09, 2015 | 16.77 | 16.89 | 16.35 | 16.80 | 1,596,672 | +0.11(+0.69%) |
Oct 08, 2015 | 16.62 | 16.93 | 16.40 | 16.69 | 1,796,144 | -0.05(-0.33%) |
Oct 07, 2015 | 16.84 | 17.24 | 16.45 | 16.74 | 3,282,100 | -0.10(-0.61%) |
Oct 06, 2015 | 15.94 | 17.25 | 15.44 | 16.84 | 6,887,948 | +0.87(+5.43%) |
Oct 05, 2015 | 15.86 | 16.10 | 15.79 | 15.98 | 2,716,312 | +0.28(+1.77%) |
Oct 02, 2015 | 15.11 | 15.72 | 15.10 | 15.70 | 2,148,484 | +0.45(+2.95%) |
Oct 01, 2015 | 15.28 | 15.43 | 14.93 | 15.25 | 2,839,184 | -0.05(-0.31%) |
Sep 30, 2015 | 15.30 | 15.39 | 15.12 | 15.30 | 2,003,160 | +0.08(+0.53%) |
Sep 29, 2015 | 15.63 | 15.82 | 15.02 | 15.22 | 2,062,396 | -0.34(-2.20%) |
Sep 28, 2015 | 15.88 | 16.21 | 15.33 | 15.56 | 4,764,916 | -0.31(-1.98%) |
Sep 25, 2015 | 16.32 | 16.46 | 15.78 | 15.88 | 2,878,884 | -0.38(-2.31%) |
Sep 24, 2015 | 16.39 | 16.48 | 15.90 | 16.25 | 4,207,240 | -0.13(-0.79%) |
Sep 23, 2015 | 16.57 | 16.61 | 16.25 | 16.38 | 3,380,076 | -0.21(-1.27%) |
Sep 22, 2015 | 16.40 | 16.75 | 16.27 | 16.59 | 3,831,784 | -0.08(-0.46%) |
Sep 21, 2015 | 16.93 | 16.96 | 16.28 | 16.67 | 4,557,436 | -0.05(-0.31%) |
Sep 18, 2015 | 16.08 | 16.98 | 16.08 | 16.72 | 9,194,968 | +0.54(+3.32%) |
Sep 17, 2015 | 15.94 | 16.50 | 15.90 | 16.18 | 4,476,220 | +0.31(+1.92%) |
Sep 16, 2015 | 16.00 | 16.10 | 15.55 | 15.88 | 4,267,456 | +0.00(+0.02%) |
Sep 15, 2015 | 16.00 | 16.32 | 15.51 | 15.88 | 3,924,628 | +0.08(+0.49%) |
Sep 14, 2015 | 16.36 | 16.62 | 15.67 | 15.80 | 6,026,960 | -0.32(-1.97%) |
Sep 11, 2015 | 17.29 | 17.30 | 15.27 | 16.11 | 13,820,756 | -1.36(-7.76%) |
Sep 10, 2015 | 18.43 | 18.60 | 17.41 | 17.47 | 4,683,488 | -1.04(-5.61%) |
Sep 09, 2015 | 19.62 | 19.62 | 18.45 | 18.51 | 3,187,380 | -1.06(-5.41%) |
Sep 08, 2015 | 18.92 | 19.68 | 18.85 | 19.57 | 3,213,396 | +0.85(+4.53%) |
Sep 04, 2015 | 18.28 | 18.72 | 18.72 | 18.72 | 2,317,600 | +0.23(+1.23%) |
Sep 03, 2015 | 18.44 | 18.71 | 18.26 | 18.49 | 2,356,760 | +0.19(+1.04%) |
Sep 02, 2015 | 18.25 | 18.42 | 17.62 | 18.30 | 2,818,816 | +0.32(+1.79%) |