Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 15.92 | 16.18 | 15.90 | 16.11 | 3,844,244 | +0.16(+1.01%) |
Nov 27, 2015 | 16.11 | 16.11 | 15.88 | 15.95 | 1,192,986 | -0.21(-1.30%) |
Nov 25, 2015 | 16.00 | 16.16 | 16.16 | 16.16 | 1,895,761 | +0.18(+1.11%) |
Nov 24, 2015 | 15.98 | 16.13 | 15.90 | 15.98 | 3,970,428 | -0.06(-0.35%) |
Nov 23, 2015 | 16.16 | 16.23 | 15.98 | 16.04 | 7,851,198 | -0.16(-1.00%) |
Nov 20, 2015 | 15.67 | 16.22 | 15.67 | 16.20 | 7,885,660 | +0.57(+3.67%) |
Nov 19, 2015 | 15.82 | 16.07 | 15.44 | 15.63 | 4,886,699 | -0.19(-1.17%) |
Nov 18, 2015 | 15.85 | 16.17 | 15.42 | 15.81 | 6,669,978 | +0.00(+0.00%) |
Nov 17, 2015 | 16.37 | 16.69 | 15.79 | 15.81 | 6,035,511 | -0.55(-3.35%) |
Nov 16, 2015 | 16.12 | 16.38 | 16.05 | 16.36 | 3,985,941 | +0.22(+1.35%) |
Nov 13, 2015 | 16.29 | 16.50 | 16.14 | 16.14 | 4,470,553 | -0.22(-1.33%) |
Nov 12, 2015 | 16.27 | 16.63 | 16.09 | 16.36 | 12,039,732 | +0.38(+2.37%) |
Nov 11, 2015 | 16.09 | 16.29 | 15.93 | 15.98 | 3,970,873 | -0.09(-0.55%) |
Nov 10, 2015 | 15.92 | 16.09 | 15.77 | 16.07 | 4,531,367 | +0.09(+0.56%) |
Nov 09, 2015 | 16.19 | 16.27 | 15.81 | 15.98 | 4,840,184 | -0.24(-1.49%) |
Nov 06, 2015 | 16.14 | 16.26 | 16.07 | 16.22 | 4,322,077 | +0.17(+1.06%) |
Nov 05, 2015 | 16.42 | 16.53 | 15.89 | 16.05 | 5,286,554 | -0.40(-2.40%) |
Nov 04, 2015 | 16.38 | 16.68 | 16.30 | 16.45 | 6,828,779 | +0.10(+0.64%) |
Nov 03, 2015 | 16.03 | 16.44 | 16.01 | 16.34 | 5,711,484 | +0.24(+1.50%) |
Nov 02, 2015 | 16.06 | 16.21 | 15.90 | 16.10 | 4,423,133 | +0.02(+0.15%) |
Oct 30, 2015 | 16.05 | 16.21 | 15.74 | 16.08 | 8,267,802 | +0.06(+0.35%) |
Oct 29, 2015 | 16.63 | 16.97 | 15.63 | 16.02 | 11,302,602 | -0.69(-4.11%) |
Oct 28, 2015 | 16.09 | 16.73 | 16.03 | 16.71 | 7,243,836 | +0.61(+3.81%) |
Oct 27, 2015 | 16.34 | 16.38 | 15.97 | 16.09 | 4,335,833 | -0.31(-1.87%) |
Oct 26, 2015 | 16.13 | 16.45 | 16.06 | 16.40 | 2,891,087 | +0.27(+1.65%) |
Oct 23, 2015 | 16.22 | 16.33 | 15.91 | 16.13 | 7,197,129 | +0.05(+0.30%) |
Oct 22, 2015 | 16.38 | 16.58 | 16.03 | 16.09 | 3,450,108 | -0.23(-1.39%) |
Oct 21, 2015 | 16.44 | 16.56 | 16.22 | 16.31 | 1,919,431 | -0.07(-0.44%) |
Oct 20, 2015 | 16.37 | 16.54 | 16.30 | 16.38 | 2,533,412 | +0.01(+0.05%) |
Oct 19, 2015 | 16.48 | 16.67 | 16.33 | 16.38 | 4,047,890 | -0.17(-1.02%) |
Oct 16, 2015 | 16.75 | 16.84 | 16.49 | 16.55 | 6,780,871 | -0.15(-0.92%) |
Oct 15, 2015 | 16.65 | 16.70 | 16.45 | 16.70 | 2,572,209 | +0.12(+0.73%) |
Oct 14, 2015 | 16.64 | 16.87 | 16.54 | 16.58 | 2,743,431 | -0.07(-0.44%) |
Oct 13, 2015 | 16.47 | 16.71 | 16.34 | 16.65 | 3,604,921 | +0.10(+0.63%) |
Oct 12, 2015 | 16.71 | 16.74 | 16.46 | 16.55 | 2,007,465 | -0.14(-0.82%) |
Oct 09, 2015 | 16.97 | 17.12 | 16.55 | 16.68 | 3,171,243 | -0.28(-1.67%) |
Oct 08, 2015 | 16.77 | 17.03 | 16.68 | 16.97 | 4,664,876 | +0.18(+1.06%) |
Oct 07, 2015 | 16.70 | 16.84 | 16.55 | 16.79 | 3,851,518 | +0.14(+0.82%) |
Oct 06, 2015 | 16.53 | 16.77 | 16.45 | 16.65 | 5,189,148 | +0.14(+0.83%) |
Oct 05, 2015 | 16.47 | 16.70 | 16.43 | 16.51 | 3,509,833 | +0.14(+0.84%) |
Oct 02, 2015 | 16.03 | 16.38 | 15.80 | 16.38 | 3,504,028 | -0.01(-0.05%) |
Oct 01, 2015 | 16.47 | 16.75 | 16.34 | 16.38 | 4,447,989 | -0.06(-0.39%) |
Sep 30, 2015 | 16.21 | 16.46 | 16.05 | 16.45 | 4,074,074 | +0.36(+2.26%) |
Sep 29, 2015 | 16.20 | 16.34 | 15.96 | 16.09 | 3,441,063 | -0.10(-0.60%) |
Sep 28, 2015 | 16.67 | 16.79 | 16.13 | 16.18 | 4,426,883 | -0.59(-3.51%) |
Sep 25, 2015 | 16.97 | 17.02 | 16.69 | 16.77 | 3,375,100 | +0.00(+0.00%) |
Sep 24, 2015 | 16.78 | 16.83 | 16.52 | 16.77 | 2,319,895 | -0.10(-0.57%) |
Sep 23, 2015 | 16.82 | 16.91 | 16.71 | 16.87 | 2,276,087 | +0.03(+0.19%) |
Sep 22, 2015 | 17.04 | 17.05 | 16.70 | 16.84 | 2,857,068 | -0.40(-2.34%) |
Sep 21, 2015 | 17.11 | 17.39 | 17.07 | 17.24 | 3,214,432 | +0.23(+1.33%) |
Sep 18, 2015 | 17.14 | 17.21 | 16.94 | 17.01 | 5,477,722 | -0.29(-1.68%) |
Sep 17, 2015 | 17.26 | 17.55 | 17.16 | 17.30 | 4,701,772 | +0.03(+0.19%) |
Sep 16, 2015 | 17.22 | 17.34 | 17.14 | 17.27 | 3,759,493 | +0.28(+1.66%) |
Sep 15, 2015 | 16.89 | 17.05 | 16.81 | 16.99 | 3,429,890 | +0.16(+0.96%) |
Sep 14, 2015 | 16.84 | 16.91 | 16.73 | 16.83 | 2,067,288 | -0.02(-0.10%) |
Sep 11, 2015 | 16.90 | 17.00 | 16.74 | 16.84 | 1,675,839 | -0.11(-0.67%) |
Sep 10, 2015 | 16.95 | 17.09 | 16.82 | 16.96 | 3,086,944 | -0.02(-0.10%) |
Sep 09, 2015 | 17.11 | 17.29 | 16.93 | 16.97 | 3,535,978 | +0.06(+0.33%) |
Sep 08, 2015 | 16.88 | 17.05 | 16.64 | 16.92 | 3,937,833 | +0.31(+1.85%) |
Sep 04, 2015 | 16.93 | 16.61 | 16.61 | 16.61 | 3,056,685 | -0.49(-2.88%) |
Sep 03, 2015 | 17.10 | 17.29 | 16.94 | 17.10 | 2,821,916 | +0.09(+0.52%) |
Sep 02, 2015 | 17.07 | 17.07 | 16.56 | 17.01 | 4,469,691 | +0.13(+0.76%) |