Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 17.71 | 18.05 | 17.66 | 17.96 | 10,891,716 | +0.24(+1.38%) |
Nov 27, 2015 | 17.67 | 17.86 | 17.63 | 17.71 | 5,063,822 | -0.09(-0.49%) |
Nov 25, 2015 | 17.81 | 17.80 | 17.80 | 17.80 | 6,897,667 | +0.05(+0.27%) |
Nov 24, 2015 | 17.70 | 17.82 | 17.49 | 17.75 | 11,288,593 | -0.06(-0.31%) |
Nov 23, 2015 | 18.09 | 18.10 | 17.79 | 17.81 | 6,973,116 | -0.21(-1.14%) |
Nov 20, 2015 | 18.00 | 18.06 | 17.92 | 18.01 | 7,654,617 | +0.13(+0.71%) |
Nov 19, 2015 | 18.10 | 18.10 | 17.82 | 17.89 | 9,017,343 | +0.12(+0.67%) |
Nov 18, 2015 | 17.66 | 17.80 | 17.48 | 17.77 | 10,151,962 | +0.00(+0.00%) |
Nov 17, 2015 | 17.70 | 18.01 | 17.66 | 17.77 | 9,059,570 | +0.13(+0.76%) |
Nov 16, 2015 | 17.22 | 17.66 | 17.20 | 17.64 | 9,025,414 | +0.36(+2.10%) |
Nov 13, 2015 | 17.41 | 17.48 | 17.02 | 17.27 | 9,991,106 | -0.28(-1.57%) |
Nov 12, 2015 | 17.71 | 17.89 | 17.55 | 17.55 | 7,204,967 | -0.27(-1.51%) |
Nov 11, 2015 | 17.69 | 17.91 | 17.58 | 17.82 | 6,661,167 | +0.06(+0.31%) |
Nov 10, 2015 | 17.76 | 17.89 | 17.62 | 17.76 | 9,364,058 | -0.36(-1.96%) |
Nov 09, 2015 | 17.95 | 18.13 | 17.90 | 18.12 | 10,936,161 | +0.11(+0.61%) |
Nov 06, 2015 | 17.82 | 18.01 | 17.70 | 18.01 | 11,160,125 | -0.13(-0.70%) |
Nov 05, 2015 | 18.33 | 18.33 | 18.11 | 18.13 | 10,576,357 | -0.45(-2.42%) |
Nov 04, 2015 | 18.23 | 18.67 | 18.19 | 18.58 | 18,214,024 | +0.62(+3.43%) |
Nov 03, 2015 | 17.55 | 18.10 | 17.45 | 17.97 | 16,280,906 | +0.53(+3.03%) |
Nov 02, 2015 | 17.25 | 17.47 | 17.21 | 17.44 | 7,245,060 | +0.11(+0.64%) |
Oct 30, 2015 | 17.23 | 17.41 | 17.08 | 17.33 | 11,142,249 | +0.11(+0.64%) |
Oct 29, 2015 | 17.21 | 17.22 | 16.98 | 17.22 | 10,061,631 | -0.21(-1.18%) |
Oct 28, 2015 | 17.41 | 17.57 | 17.25 | 17.42 | 12,564,150 | -0.09(-0.54%) |
Oct 27, 2015 | 17.41 | 17.60 | 17.26 | 17.52 | 8,726,180 | +0.03(+0.18%) |
Oct 26, 2015 | 17.73 | 17.77 | 17.04 | 17.49 | 15,652,309 | -0.24(-1.38%) |
Oct 23, 2015 | 17.95 | 17.95 | 17.67 | 17.73 | 15,023,294 | -0.03(-0.18%) |
Oct 22, 2015 | 17.67 | 17.85 | 17.61 | 17.76 | 10,410,584 | +0.23(+1.30%) |
Oct 21, 2015 | 17.62 | 17.71 | 17.48 | 17.53 | 10,363,690 | -0.07(-0.40%) |
Oct 20, 2015 | 17.52 | 17.69 | 17.49 | 17.60 | 8,514,525 | +0.06(+0.36%) |
Oct 19, 2015 | 17.42 | 17.60 | 17.33 | 17.54 | 11,331,177 | +0.06(+0.32%) |
Oct 16, 2015 | 17.37 | 17.53 | 17.35 | 17.49 | 12,164,901 | +0.17(+0.96%) |
Oct 15, 2015 | 17.79 | 17.98 | 17.19 | 17.32 | 22,644,126 | -0.31(-1.75%) |
Oct 14, 2015 | 17.19 | 17.78 | 17.15 | 17.63 | 28,896,900 | +0.32(+1.82%) |
Oct 13, 2015 | 17.22 | 17.37 | 17.10 | 17.31 | 16,146,966 | -0.12(-0.68%) |
Oct 12, 2015 | 17.41 | 17.52 | 17.37 | 17.43 | 8,591,993 | +0.11(+0.64%) |
Oct 09, 2015 | 17.60 | 17.70 | 17.29 | 17.32 | 14,763,143 | -0.24(-1.35%) |
Oct 08, 2015 | 17.19 | 17.57 | 17.09 | 17.56 | 13,108,762 | +0.25(+1.46%) |
Oct 07, 2015 | 17.11 | 17.44 | 17.07 | 17.30 | 17,410,666 | +0.55(+3.30%) |
Oct 06, 2015 | 16.62 | 16.85 | 16.54 | 16.75 | 13,405,646 | -0.13(-0.79%) |
Oct 05, 2015 | 16.62 | 16.92 | 16.40 | 16.89 | 13,862,348 | +0.50(+3.08%) |
Oct 02, 2015 | 15.95 | 16.39 | 15.95 | 16.38 | 19,353,744 | -0.08(-0.48%) |
Oct 01, 2015 | 16.53 | 16.57 | 16.25 | 16.46 | 18,386,922 | +0.09(+0.53%) |
Sep 30, 2015 | 16.07 | 16.40 | 16.04 | 16.37 | 15,715,340 | +0.68(+4.32%) |
Sep 29, 2015 | 15.48 | 15.74 | 15.38 | 15.69 | 13,838,868 | +0.21(+1.32%) |
Sep 28, 2015 | 15.76 | 15.82 | 15.45 | 15.49 | 19,740,338 | -0.33(-2.09%) |
Sep 25, 2015 | 15.91 | 16.02 | 15.75 | 15.82 | 13,614,187 | +0.05(+0.30%) |
Sep 24, 2015 | 15.69 | 15.80 | 15.43 | 15.77 | 14,053,376 | -0.02(-0.10%) |
Sep 23, 2015 | 15.50 | 16.01 | 15.47 | 15.79 | 28,096,542 | +0.05(+0.30%) |
Sep 22, 2015 | 15.92 | 15.97 | 15.69 | 15.74 | 17,086,888 | -0.46(-2.83%) |
Sep 21, 2015 | 16.20 | 16.35 | 16.10 | 16.20 | 15,578,394 | -0.06(-0.39%) |
Sep 18, 2015 | 16.20 | 16.38 | 16.06 | 16.26 | 17,816,168 | -0.04(-0.24%) |
Sep 17, 2015 | 16.24 | 16.59 | 16.23 | 16.30 | 14,441,001 | -0.01(-0.05%) |
Sep 16, 2015 | 16.34 | 16.37 | 16.14 | 16.31 | 14,537,915 | +0.22(+1.37%) |
Sep 15, 2015 | 15.91 | 16.22 | 15.81 | 16.09 | 14,536,216 | +0.28(+1.75%) |
Sep 14, 2015 | 15.77 | 15.92 | 15.69 | 15.81 | 9,873,606 | +0.11(+0.70%) |
Sep 11, 2015 | 15.58 | 15.74 | 15.47 | 15.70 | 12,103,041 | +0.16(+1.02%) |
Sep 10, 2015 | 15.62 | 15.71 | 15.21 | 15.54 | 22,566,902 | -0.14(-0.91%) |
Sep 09, 2015 | 16.13 | 16.30 | 15.64 | 15.69 | 13,077,383 | -0.13(-0.85%) |
Sep 08, 2015 | 15.75 | 15.83 | 15.63 | 15.82 | 13,168,929 | +0.30(+1.93%) |
Sep 04, 2015 | 15.54 | 15.52 | 15.52 | 15.52 | 11,335,159 | -0.32(-1.99%) |
Sep 03, 2015 | 15.90 | 15.97 | 15.80 | 15.84 | 10,360,476 | +0.10(+0.65%) |
Sep 02, 2015 | 15.54 | 15.84 | 15.50 | 15.73 | 18,593,190 | +0.42(+2.73%) |