Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 17.18 | 17.22 | 17.07 | 17.09 | 7,239,294 | -0.08(-0.48%) |
Nov 27, 2015 | 17.18 | 17.26 | 17.15 | 17.18 | 2,570,119 | +0.05(+0.30%) |
Nov 25, 2015 | 17.25 | 17.13 | 17.13 | 17.13 | 4,680,133 | -0.16(-0.92%) |
Nov 24, 2015 | 17.21 | 17.42 | 17.16 | 17.28 | 5,624,648 | -0.05(-0.29%) |
Nov 23, 2015 | 17.27 | 17.44 | 17.13 | 17.34 | 6,536,064 | +0.05(+0.29%) |
Nov 20, 2015 | 17.84 | 17.84 | 17.23 | 17.28 | 9,131,049 | -0.44(-2.51%) |
Nov 19, 2015 | 17.75 | 17.83 | 17.70 | 17.73 | 6,147,307 | -0.01(-0.07%) |
Nov 18, 2015 | 17.59 | 17.75 | 17.54 | 17.74 | 6,085,152 | +0.22(+1.28%) |
Nov 17, 2015 | 17.72 | 17.73 | 17.47 | 17.52 | 6,593,499 | -0.22(-1.23%) |
Nov 16, 2015 | 17.28 | 17.74 | 17.24 | 17.74 | 5,406,965 | +0.49(+2.82%) |
Nov 13, 2015 | 17.44 | 17.56 | 17.23 | 17.25 | 7,194,817 | -0.19(-1.07%) |
Nov 12, 2015 | 17.61 | 17.62 | 17.38 | 17.44 | 5,875,417 | -0.27(-1.51%) |
Nov 11, 2015 | 17.86 | 17.92 | 17.66 | 17.70 | 6,187,913 | -0.11(-0.59%) |
Nov 10, 2015 | 17.86 | 17.92 | 17.67 | 17.81 | 5,249,906 | -0.13(-0.73%) |
Nov 09, 2015 | 17.75 | 17.98 | 17.69 | 17.94 | 7,088,156 | +0.15(+0.84%) |
Nov 06, 2015 | 17.92 | 17.92 | 17.45 | 17.79 | 8,493,927 | -0.09(-0.49%) |
Nov 05, 2015 | 17.59 | 18.29 | 17.56 | 17.88 | 11,954,533 | +0.43(+2.46%) |
Nov 04, 2015 | 17.77 | 17.81 | 17.41 | 17.45 | 9,967,223 | -0.29(-1.65%) |
Nov 03, 2015 | 17.56 | 17.77 | 17.50 | 17.74 | 7,185,635 | +0.05(+0.28%) |
Nov 02, 2015 | 17.63 | 17.72 | 17.44 | 17.69 | 7,719,891 | +0.12(+0.71%) |
Oct 30, 2015 | 17.52 | 17.65 | 17.36 | 17.57 | 5,974,940 | +0.08(+0.46%) |
Oct 29, 2015 | 17.46 | 17.50 | 17.27 | 17.49 | 4,873,741 | -0.02(-0.14%) |
Oct 28, 2015 | 17.31 | 17.62 | 17.25 | 17.51 | 4,960,576 | +0.30(+1.74%) |
Oct 27, 2015 | 17.55 | 17.62 | 17.14 | 17.21 | 5,833,769 | -0.42(-2.40%) |
Oct 26, 2015 | 17.46 | 17.68 | 17.41 | 17.64 | 6,776,730 | +0.19(+1.07%) |
Oct 23, 2015 | 17.49 | 17.54 | 17.34 | 17.45 | 5,697,021 | +0.07(+0.39%) |
Oct 22, 2015 | 17.08 | 17.42 | 17.07 | 17.38 | 6,648,928 | +0.44(+2.61%) |
Oct 21, 2015 | 17.09 | 17.12 | 16.92 | 16.94 | 4,929,685 | -0.03(-0.18%) |
Oct 20, 2015 | 16.76 | 17.01 | 16.71 | 16.97 | 4,327,358 | +0.21(+1.23%) |
Oct 19, 2015 | 16.65 | 16.83 | 16.59 | 16.76 | 7,117,861 | +0.07(+0.41%) |
Oct 16, 2015 | 16.89 | 16.89 | 16.57 | 16.70 | 6,578,057 | -0.11(-0.63%) |
Oct 15, 2015 | 16.38 | 16.82 | 16.35 | 16.80 | 6,681,637 | +0.50(+3.06%) |
Oct 14, 2015 | 16.10 | 16.43 | 16.10 | 16.30 | 5,575,980 | +0.25(+1.55%) |
Oct 13, 2015 | 16.05 | 16.22 | 15.99 | 16.05 | 5,362,699 | -0.05(-0.31%) |
Oct 12, 2015 | 16.03 | 16.12 | 15.87 | 16.10 | 5,687,515 | +0.09(+0.54%) |
Oct 09, 2015 | 16.50 | 16.55 | 15.95 | 16.02 | 8,062,355 | -0.49(-2.98%) |
Oct 08, 2015 | 16.19 | 16.53 | 16.08 | 16.51 | 5,901,956 | +0.28(+1.73%) |
Oct 07, 2015 | 16.12 | 16.30 | 16.07 | 16.23 | 6,325,152 | +0.27(+1.72%) |
Oct 06, 2015 | 15.95 | 16.11 | 15.90 | 15.95 | 8,604,431 | -0.01(-0.08%) |
Oct 05, 2015 | 15.46 | 16.00 | 15.44 | 15.97 | 6,466,116 | +0.62(+4.02%) |
Oct 02, 2015 | 15.16 | 15.35 | 15.01 | 15.35 | 7,983,116 | +0.03(+0.20%) |
Oct 01, 2015 | 15.64 | 15.69 | 15.24 | 15.32 | 7,159,176 | -0.32(-2.07%) |
Sep 30, 2015 | 15.51 | 15.71 | 15.46 | 15.64 | 8,868,803 | +0.27(+1.74%) |
Sep 29, 2015 | 15.38 | 15.46 | 15.12 | 15.38 | 8,478,720 | +0.05(+0.33%) |
Sep 28, 2015 | 15.69 | 15.71 | 15.29 | 15.33 | 11,077,592 | -0.47(-2.96%) |
Sep 25, 2015 | 15.74 | 15.94 | 15.62 | 15.79 | 9,218,525 | +0.21(+1.36%) |
Sep 24, 2015 | 15.57 | 15.75 | 15.45 | 15.58 | 10,906,971 | -0.08(-0.52%) |
Sep 23, 2015 | 15.84 | 16.09 | 15.66 | 15.66 | 6,502,668 | -0.14(-0.91%) |
Sep 22, 2015 | 15.99 | 16.06 | 15.77 | 15.80 | 8,417,577 | -0.31(-1.93%) |
Sep 21, 2015 | 16.02 | 16.23 | 16.00 | 16.12 | 6,662,224 | +0.16(+0.98%) |
Sep 18, 2015 | 16.04 | 16.10 | 15.82 | 15.96 | 13,382,637 | -0.26(-1.57%) |
Sep 17, 2015 | 16.21 | 16.43 | 15.95 | 16.22 | 9,056,220 | -0.06(-0.34%) |
Sep 16, 2015 | 16.51 | 16.58 | 16.25 | 16.27 | 7,924,264 | -0.21(-1.28%) |
Sep 15, 2015 | 16.37 | 16.53 | 16.07 | 16.48 | 8,746,475 | +0.25(+1.53%) |
Sep 14, 2015 | 16.36 | 16.37 | 16.07 | 16.23 | 5,943,556 | -0.13(-0.80%) |
Sep 11, 2015 | 16.64 | 16.65 | 16.26 | 16.37 | 9,730,304 | -0.31(-1.87%) |
Sep 10, 2015 | 16.81 | 16.89 | 16.62 | 16.68 | 12,575,775 | -0.12(-0.70%) |
Sep 09, 2015 | 16.96 | 17.13 | 16.75 | 16.80 | 9,331,814 | +0.01(+0.04%) |
Sep 08, 2015 | 16.56 | 16.85 | 16.53 | 16.79 | 15,402,848 | +0.49(+2.98%) |
Sep 04, 2015 | 16.43 | 16.30 | 16.30 | 16.30 | 9,546,219 | -0.37(-2.20%) |
Sep 03, 2015 | 16.43 | 16.78 | 16.43 | 16.67 | 8,072,393 | +0.19(+1.17%) |
Sep 02, 2015 | 16.10 | 16.57 | 15.93 | 16.48 | 16,673,508 | +0.67(+4.25%) |