Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 16.58 | 16.58 | 15.53 | 16.12 | 40,987,020 | -0.41(-2.48%) |
Nov 27, 2015 | 15.51 | 16.57 | 15.30 | 16.53 | 7,732,467 | +0.40(+2.48%) |
Nov 25, 2015 | 16.08 | 16.13 | 16.13 | 16.13 | 8,362,750 | -0.17(-1.02%) |
Nov 24, 2015 | 16.08 | 16.96 | 15.97 | 16.30 | 16,788,190 | -0.16(-0.95%) |
Nov 23, 2015 | 15.57 | 16.48 | 15.49 | 16.46 | 22,089,324 | +0.51(+3.18%) |
Nov 20, 2015 | 14.26 | 16.01 | 14.14 | 15.95 | 33,626,340 | +1.99(+14.26%) |
Nov 19, 2015 | 14.59 | 14.71 | 13.63 | 13.96 | 49,749,560 | -0.10(-0.69%) |
Nov 18, 2015 | 13.07 | 14.14 | 13.04 | 14.06 | 46,843,200 | +1.83(+15.00%) |
Nov 17, 2015 | 12.96 | 13.40 | 12.19 | 12.22 | 43,968,172 | +0.03(+0.24%) |
Nov 16, 2015 | 13.35 | 13.42 | 11.72 | 12.19 | 73,147,320 | -1.07(-8.09%) |
Nov 13, 2015 | 12.92 | 13.83 | 12.54 | 13.27 | 102,352,168 | -4.90(-26.96%) |
Nov 12, 2015 | 18.53 | 18.71 | 18.09 | 18.16 | 7,950,738 | -0.45(-2.41%) |
Nov 11, 2015 | 19.17 | 19.20 | 17.93 | 18.61 | 10,350,793 | -0.43(-2.25%) |
Nov 10, 2015 | 20.32 | 20.35 | 18.91 | 19.04 | 7,847,288 | -1.34(-6.56%) |
Nov 09, 2015 | 20.73 | 20.90 | 20.23 | 20.38 | 5,228,983 | -0.39(-1.88%) |
Nov 06, 2015 | 20.52 | 21.39 | 20.19 | 20.77 | 4,671,248 | +0.15(+0.71%) |
Nov 05, 2015 | 21.31 | 21.41 | 20.26 | 20.62 | 6,207,902 | -0.65(-3.07%) |
Nov 04, 2015 | 21.39 | 21.76 | 20.92 | 21.27 | 9,169,196 | +0.44(+2.11%) |
Nov 03, 2015 | 20.11 | 21.29 | 20.09 | 20.84 | 8,483,029 | +0.65(+3.24%) |
Nov 02, 2015 | 20.09 | 20.45 | 19.42 | 20.18 | 5,262,117 | +0.17(+0.83%) |
Oct 30, 2015 | 19.94 | 20.24 | 19.80 | 20.02 | 3,719,425 | +0.17(+0.84%) |
Oct 29, 2015 | 20.01 | 20.11 | 19.58 | 19.85 | 5,289,588 | -0.37(-1.83%) |
Oct 28, 2015 | 19.80 | 20.28 | 19.65 | 20.22 | 4,803,704 | +0.37(+1.87%) |
Oct 27, 2015 | 19.80 | 20.33 | 19.56 | 19.85 | 9,419,614 | +0.51(+2.62%) |
Oct 26, 2015 | 19.23 | 19.55 | 18.96 | 19.34 | 6,612,219 | +0.29(+1.54%) |
Oct 23, 2015 | 19.40 | 19.57 | 18.74 | 19.05 | 8,039,230 | +0.17(+0.88%) |
Oct 22, 2015 | 18.05 | 18.93 | 17.93 | 18.88 | 7,549,775 | +1.19(+6.73%) |
Oct 21, 2015 | 18.16 | 18.23 | 17.50 | 17.69 | 5,176,623 | -0.63(-3.46%) |
Oct 20, 2015 | 18.29 | 19.15 | 18.17 | 18.33 | 6,260,923 | +0.15(+0.80%) |
Oct 19, 2015 | 18.16 | 18.28 | 17.90 | 18.18 | 5,296,477 | +0.00(+0.00%) |
Oct 16, 2015 | 17.91 | 18.39 | 17.68 | 18.18 | 6,937,932 | +0.24(+1.36%) |
Oct 15, 2015 | 17.10 | 18.18 | 17.10 | 17.94 | 6,806,794 | +1.07(+6.36%) |
Oct 14, 2015 | 17.78 | 17.80 | 16.63 | 16.87 | 7,553,898 | -0.79(-4.48%) |
Oct 13, 2015 | 17.98 | 18.29 | 17.58 | 17.66 | 6,107,988 | -0.38(-2.11%) |
Oct 12, 2015 | 17.81 | 18.26 | 17.46 | 18.04 | 5,799,730 | +0.31(+1.76%) |
Oct 09, 2015 | 18.42 | 18.47 | 17.59 | 17.72 | 6,663,685 | -0.45(-2.47%) |
Oct 08, 2015 | 18.60 | 18.73 | 17.80 | 18.17 | 5,347,789 | -0.39(-2.10%) |
Oct 07, 2015 | 18.51 | 19.21 | 18.11 | 18.56 | 10,440,250 | +0.46(+2.53%) |
Oct 06, 2015 | 18.03 | 18.21 | 17.52 | 18.10 | 8,883,380 | +0.11(+0.60%) |
Oct 05, 2015 | 17.57 | 18.09 | 17.05 | 18.00 | 8,614,289 | +0.29(+1.65%) |
Oct 02, 2015 | 16.12 | 18.37 | 15.80 | 17.70 | 12,123,122 | +1.21(+7.33%) |
Oct 01, 2015 | 16.33 | 16.51 | 15.62 | 16.50 | 5,717,888 | +0.11(+0.65%) |
Sep 30, 2015 | 16.00 | 17.13 | 15.99 | 16.39 | 7,510,658 | +0.58(+3.64%) |
Sep 29, 2015 | 15.51 | 15.92 | 15.40 | 15.81 | 9,077,886 | +0.35(+2.27%) |
Sep 28, 2015 | 16.05 | 16.20 | 15.37 | 15.46 | 4,556,913 | -0.82(-5.03%) |
Sep 25, 2015 | 16.72 | 16.73 | 16.15 | 16.28 | 7,228,504 | -0.10(-0.60%) |
Sep 24, 2015 | 16.02 | 16.59 | 15.63 | 16.38 | 5,036,355 | +0.44(+2.75%) |
Sep 23, 2015 | 16.47 | 16.77 | 15.85 | 15.94 | 7,254,616 | -0.68(-4.11%) |
Sep 22, 2015 | 16.57 | 16.78 | 16.26 | 16.62 | 3,600,773 | -0.20(-1.16%) |
Sep 21, 2015 | 16.93 | 17.29 | 16.72 | 16.82 | 5,641,256 | +0.00(+0.00%) |
Sep 18, 2015 | 16.98 | 17.16 | 16.73 | 16.82 | 6,801,324 | -0.31(-1.82%) |
Sep 17, 2015 | 16.92 | 17.51 | 16.69 | 17.13 | 13,374,812 | +0.15(+0.86%) |
Sep 16, 2015 | 16.49 | 17.31 | 16.39 | 16.98 | 14,495,550 | +0.91(+5.64%) |
Sep 15, 2015 | 15.39 | 16.53 | 15.30 | 16.08 | 9,167,623 | +0.49(+3.13%) |
Sep 14, 2015 | 15.71 | 15.80 | 15.35 | 15.59 | 6,900,168 | -0.35(-2.20%) |
Sep 11, 2015 | 15.51 | 16.07 | 15.00 | 15.94 | 7,979,104 | +0.42(+2.70%) |
Sep 10, 2015 | 15.68 | 16.10 | 15.44 | 15.52 | 8,625,689 | -0.33(-2.09%) |
Sep 09, 2015 | 16.09 | 16.50 | 15.71 | 15.85 | 13,100,931 | +0.19(+1.18%) |
Sep 08, 2015 | 16.64 | 17.81 | 15.63 | 15.67 | 17,538,290 | -0.37(-2.31%) |
Sep 04, 2015 | 16.97 | 16.04 | 16.04 | 16.04 | 12,352,267 | -1.31(-7.54%) |
Sep 03, 2015 | 17.01 | 17.52 | 17.01 | 17.34 | 9,001,635 | +0.48(+2.83%) |
Sep 02, 2015 | 17.17 | 17.22 | 16.55 | 16.87 | 12,918,974 | -0.04(-0.23%) |