Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 16.87 | 17.06 | 16.75 | 16.89 | 6,899,784 | -0.02(-0.09%) |
Nov 27, 2015 | 16.83 | 16.94 | 16.76 | 16.91 | 4,713,817 | -0.29(-1.66%) |
Nov 25, 2015 | 17.36 | 17.19 | 17.19 | 17.19 | 4,879,366 | -0.34(-1.92%) |
Nov 24, 2015 | 17.40 | 17.63 | 17.39 | 17.53 | 4,311,673 | +0.06(+0.32%) |
Nov 23, 2015 | 17.59 | 17.74 | 17.41 | 17.47 | 5,444,811 | -0.23(-1.33%) |
Nov 20, 2015 | 18.11 | 18.12 | 17.66 | 17.71 | 3,949,100 | -0.14(-0.77%) |
Nov 19, 2015 | 17.84 | 17.98 | 17.80 | 17.84 | 3,589,375 | +0.16(+0.92%) |
Nov 18, 2015 | 17.49 | 17.71 | 17.45 | 17.68 | 5,242,601 | +0.61(+3.59%) |
Nov 17, 2015 | 17.40 | 17.40 | 16.99 | 17.07 | 5,574,799 | -0.39(-2.22%) |
Nov 16, 2015 | 17.40 | 17.63 | 17.20 | 17.46 | 4,208,361 | -0.03(-0.15%) |
Nov 13, 2015 | 17.51 | 17.62 | 17.27 | 17.48 | 4,968,444 | +0.13(+0.74%) |
Nov 12, 2015 | 17.38 | 17.65 | 17.34 | 17.35 | 5,173,002 | -0.49(-2.75%) |
Nov 11, 2015 | 18.21 | 18.21 | 17.73 | 17.84 | 3,922,556 | -0.16(-0.88%) |
Nov 10, 2015 | 17.81 | 18.07 | 17.64 | 18.00 | 7,518,752 | +0.26(+1.44%) |
Nov 09, 2015 | 17.88 | 17.97 | 17.60 | 17.75 | 4,593,861 | +0.02(+0.12%) |
Nov 06, 2015 | 17.68 | 17.77 | 17.45 | 17.73 | 5,176,245 | -0.11(-0.63%) |
Nov 05, 2015 | 18.03 | 18.08 | 17.72 | 17.84 | 6,139,809 | -0.75(-4.01%) |
Nov 04, 2015 | 18.94 | 19.02 | 18.46 | 18.59 | 5,783,850 | -0.01(-0.03%) |
Nov 03, 2015 | 18.18 | 18.72 | 18.15 | 18.59 | 7,957,547 | +0.13(+0.72%) |
Nov 02, 2015 | 18.29 | 18.53 | 18.17 | 18.46 | 5,529,542 | -0.18(-0.99%) |
Oct 30, 2015 | 18.63 | 18.73 | 18.51 | 18.64 | 6,217,262 | +0.33(+1.81%) |
Oct 29, 2015 | 18.17 | 18.49 | 18.16 | 18.31 | 7,542,510 | -0.43(-2.29%) |
Oct 28, 2015 | 18.39 | 18.98 | 18.37 | 18.74 | 6,925,008 | -0.16(-0.84%) |
Oct 27, 2015 | 19.00 | 19.19 | 18.84 | 18.90 | 5,283,890 | -0.40(-2.09%) |
Oct 26, 2015 | 19.66 | 19.68 | 19.28 | 19.30 | 3,953,511 | -0.25(-1.28%) |
Oct 23, 2015 | 19.68 | 19.74 | 19.45 | 19.55 | 3,874,351 | +0.17(+0.87%) |
Oct 22, 2015 | 19.12 | 19.52 | 19.12 | 19.38 | 4,019,835 | +0.40(+2.10%) |
Oct 21, 2015 | 19.20 | 19.22 | 18.93 | 18.98 | 3,587,775 | -0.16(-0.85%) |
Oct 20, 2015 | 18.95 | 19.23 | 18.92 | 19.15 | 5,457,728 | -0.13(-0.69%) |
Oct 19, 2015 | 19.42 | 19.45 | 19.13 | 19.28 | 4,874,139 | -0.31(-1.56%) |
Oct 16, 2015 | 19.92 | 19.96 | 19.54 | 19.59 | 5,617,073 | -0.43(-2.17%) |
Oct 15, 2015 | 19.98 | 20.05 | 19.79 | 20.02 | 5,286,810 | -0.02(-0.08%) |
Oct 14, 2015 | 19.99 | 20.10 | 19.86 | 20.04 | 10,590,437 | +0.55(+2.80%) |
Oct 13, 2015 | 19.38 | 19.71 | 19.38 | 19.49 | 4,846,598 | -0.40(-2.00%) |
Oct 12, 2015 | 20.10 | 20.10 | 19.74 | 19.89 | 4,961,751 | -0.40(-1.99%) |
Oct 09, 2015 | 20.32 | 20.45 | 20.18 | 20.29 | 9,930,564 | +0.47(+2.40%) |
Oct 08, 2015 | 19.52 | 19.89 | 19.38 | 19.82 | 11,177,710 | +0.32(+1.62%) |
Oct 07, 2015 | 19.69 | 19.85 | 19.32 | 19.50 | 14,865,238 | +1.41(+7.82%) |
Oct 06, 2015 | 17.99 | 18.17 | 17.92 | 18.08 | 5,052,452 | +0.08(+0.43%) |
Oct 05, 2015 | 17.93 | 18.24 | 17.91 | 18.01 | 8,410,141 | +0.25(+1.41%) |
Oct 02, 2015 | 17.25 | 17.78 | 17.07 | 17.76 | 9,888,300 | +0.52(+3.02%) |
Oct 01, 2015 | 17.47 | 17.59 | 17.04 | 17.24 | 5,695,023 | -0.03(-0.18%) |
Sep 30, 2015 | 17.05 | 17.29 | 16.98 | 17.27 | 9,254,832 | +0.60(+3.58%) |
Sep 29, 2015 | 16.76 | 16.79 | 16.53 | 16.67 | 6,677,115 | +0.30(+1.84%) |
Sep 28, 2015 | 16.53 | 16.55 | 16.32 | 16.37 | 6,266,215 | -0.79(-4.58%) |
Sep 25, 2015 | 17.32 | 17.37 | 17.08 | 17.16 | 5,259,604 | -0.21(-1.23%) |
Sep 24, 2015 | 17.10 | 17.41 | 16.99 | 17.37 | 10,652,198 | +0.25(+1.43%) |
Sep 23, 2015 | 17.59 | 17.66 | 17.12 | 17.12 | 7,406,991 | -0.26(-1.47%) |
Sep 22, 2015 | 17.41 | 17.46 | 17.17 | 17.38 | 8,791,096 | -0.65(-3.62%) |
Sep 21, 2015 | 18.06 | 18.17 | 17.90 | 18.03 | 5,554,467 | -0.10(-0.56%) |
Sep 18, 2015 | 18.31 | 18.47 | 18.01 | 18.14 | 10,159,561 | -0.63(-3.37%) |
Sep 17, 2015 | 18.68 | 19.10 | 18.59 | 18.77 | 8,323,022 | -0.23(-1.21%) |
Sep 16, 2015 | 18.79 | 19.08 | 18.79 | 19.00 | 8,476,368 | +0.16(+0.84%) |
Sep 15, 2015 | 18.75 | 18.89 | 18.60 | 18.84 | 11,621,532 | -0.28(-1.44%) |
Sep 14, 2015 | 18.81 | 19.13 | 18.55 | 19.12 | 6,151,819 | +0.12(+0.62%) |
Sep 11, 2015 | 19.02 | 19.03 | 18.73 | 19.00 | 9,834,710 | +0.42(+2.28%) |
Sep 10, 2015 | 18.56 | 18.80 | 18.41 | 18.57 | 6,557,562 | +0.20(+1.08%) |
Sep 09, 2015 | 18.96 | 19.05 | 18.31 | 18.38 | 6,182,958 | +0.03(+0.17%) |
Sep 08, 2015 | 18.02 | 18.39 | 17.96 | 18.35 | 6,543,864 | +0.87(+4.97%) |
Sep 04, 2015 | 17.43 | 17.48 | 17.48 | 17.48 | 6,270,337 | -0.69(-3.82%) |
Sep 03, 2015 | 18.10 | 18.54 | 18.06 | 18.17 | 5,933,858 | +0.20(+1.11%) |
Sep 02, 2015 | 18.18 | 18.19 | 17.60 | 17.97 | 6,213,363 | +0.45(+2.56%) |