Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 15.12 | 15.20 | 15.05 | 15.16 | 55,226,624 | +0.04(+0.30%) |
Nov 27, 2015 | 15.08 | 15.21 | 15.07 | 15.11 | 20,715,964 | +0.05(+0.36%) |
Nov 25, 2015 | 15.02 | 15.06 | 15.06 | 15.06 | 32,430,894 | +0.03(+0.18%) |
Nov 24, 2015 | 14.99 | 15.12 | 14.95 | 15.03 | 39,311,828 | -0.03(-0.21%) |
Nov 23, 2015 | 15.16 | 15.16 | 15.05 | 15.06 | 33,919,480 | -0.09(-0.59%) |
Nov 20, 2015 | 15.19 | 15.21 | 15.11 | 15.16 | 45,430,468 | +0.02(+0.12%) |
Nov 19, 2015 | 15.09 | 15.20 | 15.07 | 15.14 | 39,896,616 | +0.04(+0.24%) |
Nov 18, 2015 | 14.97 | 15.12 | 14.87 | 15.10 | 49,371,836 | +0.13(+0.84%) |
Nov 17, 2015 | 14.89 | 15.09 | 14.88 | 14.97 | 45,237,384 | +0.10(+0.67%) |
Nov 16, 2015 | 14.57 | 14.88 | 14.51 | 14.88 | 52,415,652 | +0.33(+2.26%) |
Nov 13, 2015 | 14.70 | 14.79 | 14.55 | 14.55 | 52,476,132 | -0.17(-1.16%) |
Nov 12, 2015 | 14.79 | 14.79 | 14.69 | 14.72 | 38,664,496 | -0.10(-0.70%) |
Nov 11, 2015 | 14.79 | 14.86 | 14.77 | 14.82 | 31,180,852 | +0.06(+0.40%) |
Nov 10, 2015 | 14.79 | 14.81 | 14.71 | 14.76 | 42,783,196 | -0.02(-0.15%) |
Nov 09, 2015 | 14.84 | 14.84 | 14.75 | 14.79 | 45,380,856 | -0.14(-0.97%) |
Nov 06, 2015 | 14.96 | 14.98 | 14.79 | 14.93 | 47,740,004 | -0.08(-0.54%) |
Nov 05, 2015 | 15.08 | 15.11 | 14.98 | 15.01 | 35,840,660 | -0.06(-0.42%) |
Nov 04, 2015 | 15.20 | 15.21 | 15.06 | 15.07 | 38,409,264 | -0.07(-0.45%) |
Nov 03, 2015 | 15.11 | 15.20 | 15.06 | 15.14 | 39,314,524 | +0.01(+0.06%) |
Nov 02, 2015 | 15.17 | 15.21 | 15.03 | 15.13 | 56,719,656 | +0.04(+0.30%) |
Oct 30, 2015 | 15.14 | 15.20 | 15.09 | 15.09 | 54,597,008 | -0.02(-0.12%) |
Oct 29, 2015 | 15.07 | 15.16 | 14.98 | 15.11 | 39,627,236 | +0.06(+0.39%) |
Oct 28, 2015 | 15.02 | 15.13 | 14.91 | 15.05 | 61,778,576 | +0.09(+0.63%) |
Oct 27, 2015 | 15.11 | 15.13 | 14.93 | 14.95 | 54,314,444 | -0.20(-1.34%) |
Oct 26, 2015 | 15.20 | 15.20 | 15.07 | 15.16 | 56,456,492 | -0.04(-0.24%) |
Oct 23, 2015 | 15.62 | 15.64 | 15.14 | 15.19 | 102,681,624 | -0.10(-0.65%) |
Oct 22, 2015 | 15.06 | 15.38 | 15.06 | 15.29 | 73,949,328 | +0.16(+1.07%) |
Oct 21, 2015 | 15.25 | 15.28 | 15.01 | 15.13 | 60,506,968 | -0.07(-0.44%) |
Oct 20, 2015 | 15.12 | 15.24 | 15.09 | 15.20 | 44,611,648 | +0.05(+0.36%) |
Oct 19, 2015 | 15.14 | 15.17 | 15.05 | 15.14 | 62,743,540 | -0.09(-0.59%) |
Oct 16, 2015 | 15.20 | 15.25 | 15.10 | 15.23 | 73,820,560 | +0.15(+1.01%) |
Oct 15, 2015 | 15.01 | 15.08 | 14.95 | 15.08 | 42,578,148 | +0.10(+0.66%) |
Oct 14, 2015 | 14.96 | 15.03 | 14.91 | 14.98 | 52,599,912 | +0.02(+0.15%) |
Oct 13, 2015 | 14.94 | 14.99 | 14.88 | 14.96 | 49,192,608 | -0.04(-0.24%) |
Oct 12, 2015 | 14.95 | 15.00 | 14.89 | 14.99 | 31,547,844 | +0.07(+0.48%) |
Oct 09, 2015 | 15.05 | 15.09 | 14.86 | 14.92 | 42,979,892 | -0.12(-0.78%) |
Oct 08, 2015 | 14.91 | 15.04 | 14.80 | 15.04 | 38,431,932 | +0.13(+0.84%) |
Oct 07, 2015 | 14.89 | 15.01 | 14.86 | 14.91 | 46,751,860 | +0.13(+0.85%) |
Oct 06, 2015 | 14.87 | 14.88 | 14.76 | 14.79 | 62,777,204 | -0.05(-0.36%) |
Oct 05, 2015 | 14.64 | 14.87 | 14.63 | 14.84 | 62,786,496 | +0.35(+2.42%) |
Oct 02, 2015 | 14.36 | 14.49 | 14.29 | 14.49 | 64,218,736 | +0.05(+0.34%) |
Oct 01, 2015 | 14.42 | 14.49 | 14.28 | 14.44 | 69,420,696 | -0.02(-0.15%) |
Sep 30, 2015 | 14.36 | 14.52 | 14.31 | 14.46 | 78,430,680 | +0.23(+1.59%) |
Sep 29, 2015 | 14.20 | 14.28 | 14.14 | 14.24 | 76,111,256 | +0.08(+0.53%) |
Sep 28, 2015 | 14.32 | 14.36 | 14.15 | 14.16 | 80,916,304 | -0.19(-1.33%) |
Sep 25, 2015 | 14.32 | 14.52 | 14.28 | 14.35 | 61,061,080 | +0.10(+0.69%) |
Sep 24, 2015 | 14.21 | 14.31 | 14.18 | 14.25 | 55,737,508 | -0.04(-0.28%) |
Sep 23, 2015 | 14.33 | 14.36 | 14.22 | 14.29 | 35,450,916 | -0.03(-0.22%) |
Sep 22, 2015 | 14.35 | 14.40 | 14.26 | 14.32 | 57,484,740 | -0.13(-0.89%) |
Sep 21, 2015 | 14.45 | 14.51 | 14.40 | 14.45 | 44,762,920 | +0.00(+0.03%) |
Sep 18, 2015 | 14.51 | 14.56 | 14.39 | 14.45 | 100,537,104 | -0.10(-0.70%) |
Sep 17, 2015 | 14.53 | 14.71 | 14.39 | 14.55 | 85,431,808 | -0.07(-0.49%) |
Sep 16, 2015 | 14.59 | 14.69 | 14.54 | 14.62 | 52,970,104 | +0.04(+0.24%) |
Sep 15, 2015 | 14.51 | 14.62 | 14.44 | 14.59 | 50,398,124 | +0.14(+0.95%) |
Sep 14, 2015 | 14.53 | 14.55 | 14.43 | 14.45 | 41,687,020 | -0.08(-0.52%) |
Sep 11, 2015 | 14.53 | 14.55 | 14.45 | 14.52 | 39,710,404 | -0.01(-0.09%) |
Sep 10, 2015 | 14.55 | 14.58 | 14.45 | 14.54 | 57,671,812 | -0.01(-0.09%) |
Sep 09, 2015 | 14.83 | 14.87 | 14.52 | 14.55 | 50,821,600 | -0.16(-1.09%) |
Sep 08, 2015 | 14.63 | 14.73 | 14.56 | 14.71 | 42,465,060 | +0.26(+1.78%) |
Sep 04, 2015 | 14.51 | 14.45 | 14.45 | 14.45 | 66,050,308 | -0.21(-1.45%) |
Sep 03, 2015 | 14.63 | 14.75 | 14.61 | 14.67 | 51,439,096 | +0.10(+0.67%) |
Sep 02, 2015 | 14.63 | 14.63 | 14.43 | 14.57 | 54,275,180 | +0.22(+1.55%) |