Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 16.96 | 17.58 | 16.93 | 17.55 | 2,430,272 | +0.57(+3.36%) |
Nov 27, 2015 | 16.69 | 17.06 | 16.65 | 16.98 | 510,878 | -0.23(-1.34%) |
Nov 26, 2015 | 16.87 | 17.34 | 16.85 | 17.21 | 233,623 | +0.32(+1.89%) |
Nov 25, 2015 | 16.74 | 17.25 | 16.62 | 16.89 | 837,932 | +0.00(+0.00%) |
Nov 24, 2015 | 16.80 | 17.16 | 16.65 | 16.89 | 1,157,748 | +0.24(+1.44%) |
Nov 23, 2015 | 16.97 | 16.65 | 559,551 | -0.09(-0.54%) | ||
Nov 20, 2015 | 17.33 | 17.41 | 16.61 | 16.74 | 975,571 | -0.45(-2.62%) |
Nov 19, 2015 | 17.06 | 17.29 | 16.85 | 17.19 | 725,637 | +0.31(+1.84%) |
Nov 18, 2015 | 16.22 | 16.97 | 16.20 | 16.88 | 868,325 | +0.79(+4.91%) |
Nov 17, 2015 | 16.62 | 16.62 | 15.89 | 16.09 | 814,626 | -0.61(-3.65%) |
Nov 16, 2015 | 16.61 | 16.95 | 16.55 | 16.70 | 564,138 | +0.19(+1.15%) |
Nov 13, 2015 | 16.39 | 16.65 | 16.29 | 16.51 | 594,777 | +0.11(+0.67%) |
Nov 12, 2015 | 16.38 | 16.87 | 16.22 | 16.40 | 1,070,287 | +0.02(+0.12%) |
Nov 11, 2015 | 16.53 | 16.59 | 16.12 | 16.38 | 816,575 | -0.15(-0.91%) |
Nov 10, 2015 | 16.56 | 16.86 | 16.46 | 16.53 | 855,427 | -0.34(-2.02%) |
Nov 09, 2015 | 16.67 | 16.92 | 16.28 | 16.87 | 1,177,732 | +0.20(+1.20%) |
Nov 06, 2015 | 16.70 | 16.88 | 16.35 | 16.67 | 1,339,171 | -0.41(-2.40%) |
Nov 05, 2015 | 17.94 | 16.71 | 17.08 | 2,003,643 | -0.86(-4.79%) | |
Nov 04, 2015 | 18.29 | 19.03 | 17.76 | 17.94 | 3,356,320 | +0.09(+0.50%) |
Nov 03, 2015 | 17.80 | 17.99 | 17.59 | 17.85 | 742,422 | -0.13(-0.72%) |
Nov 02, 2015 | 17.62 | 18.23 | 17.32 | 17.98 | 809,457 | +0.21(+1.18%) |
Oct 30, 2015 | 18.10 | 18.35 | 17.76 | 17.77 | 1,464,297 | -0.34(-1.88%) |
Oct 29, 2015 | 18.95 | 19.14 | 17.90 | 18.11 | 1,147,304 | -1.17(-6.07%) |
Oct 28, 2015 | 19.53 | 20.20 | 18.90 | 19.28 | 2,216,451 | +0.05(+0.26%) |
Oct 27, 2015 | 18.75 | 19.35 | 18.63 | 19.23 | 1,271,176 | +0.43(+2.29%) |
Oct 26, 2015 | 19.03 | 19.11 | 18.70 | 18.80 | 1,554,204 | -0.17(-0.90%) |
Oct 23, 2015 | 18.38 | 19.06 | 18.28 | 18.97 | 1,911,933 | +0.77(+4.23%) |
Oct 22, 2015 | 17.77 | 18.34 | 17.72 | 18.20 | 1,363,434 | +0.41(+2.30%) |
Oct 21, 2015 | 18.11 | 18.11 | 17.52 | 17.79 | 1,248,187 | -0.41(-2.25%) |
Oct 20, 2015 | 17.92 | 18.40 | 17.81 | 18.20 | 1,590,485 | +0.42(+2.36%) |
Oct 19, 2015 | 18.39 | 18.49 | 17.69 | 17.78 | 1,597,562 | -0.68(-3.68%) |
Oct 16, 2015 | 18.91 | 19.20 | 18.43 | 18.46 | 1,350,794 | -0.63(-3.30%) |
Oct 15, 2015 | 18.87 | 19.21 | 18.62 | 19.09 | 1,322,511 | +0.03(+0.16%) |
Oct 14, 2015 | 18.28 | 19.09 | 18.20 | 19.06 | 1,816,616 | +1.26(+7.08%) |
Oct 13, 2015 | 18.23 | 18.28 | 17.64 | 17.80 | 1,966,241 | -0.88(-4.71%) |
Oct 09, 2015 | 18.68 | 18.68 | 18.68 | 0 | +0.21(+1.14%) | |
Oct 08, 2015 | 18.44 | 19.10 | 18.25 | 18.47 | 2,127,129 | -0.39(-2.07%) |
Oct 07, 2015 | 18.94 | 19.02 | 18.13 | 18.86 | 2,992,028 | +0.01(+0.05%) |
Oct 06, 2015 | 18.16 | 19.02 | 18.07 | 18.85 | 2,405,866 | +1.10(+6.20%) |
Oct 05, 2015 | 16.94 | 17.98 | 16.85 | 17.75 | 1,717,527 | +0.94(+5.59%) |
Oct 02, 2015 | 15.69 | 16.85 | 15.59 | 16.81 | 1,806,183 | +1.54(+10.09%) |
Oct 01, 2015 | 16.11 | 16.25 | 15.20 | 15.27 | 1,541,821 | -0.77(-4.80%) |
Sep 30, 2015 | 15.67 | 16.22 | 15.59 | 16.04 | 1,583,222 | +0.17(+1.07%) |
Sep 29, 2015 | 15.95 | 16.31 | 15.76 | 15.87 | 1,228,306 | +0.08(+0.51%) |
Sep 28, 2015 | 16.20 | 16.20 | 15.75 | 15.79 | 2,086,682 | -0.78(-4.71%) |
Sep 25, 2015 | 16.42 | 16.74 | 16.31 | 16.57 | 1,549,851 | -0.09(-0.54%) |
Sep 24, 2015 | 15.75 | 16.72 | 15.67 | 16.66 | 1,349,688 | +1.23(+7.97%) |
Sep 23, 2015 | 15.84 | 15.92 | 15.39 | 15.43 | 550,028 | -0.18(-1.15%) |
Sep 22, 2015 | 15.80 | 15.97 | 15.55 | 15.61 | 1,163,291 | -0.54(-3.34%) |
Sep 21, 2015 | 16.25 | 16.49 | 16.10 | 16.15 | 827,937 | -0.20(-1.22%) |
Sep 18, 2015 | 16.76 | 16.77 | 16.07 | 16.35 | 3,127,686 | -0.13(-0.79%) |
Sep 17, 2015 | 16.18 | 16.67 | 15.91 | 16.48 | 1,335,887 | +0.22(+1.35%) |
Sep 16, 2015 | 15.55 | 16.39 | 15.51 | 16.26 | 3,321,148 | +1.04(+6.83%) |
Sep 15, 2015 | 14.91 | 15.58 | 14.88 | 15.22 | 1,632,820 | +0.46(+3.12%) |
Sep 14, 2015 | 15.05 | 15.08 | 14.62 | 14.76 | 1,484,923 | -0.66(-4.28%) |
Sep 11, 2015 | 14.90 | 15.47 | 14.67 | 15.42 | 808,252 | +0.34(+2.25%) |
Sep 10, 2015 | 15.26 | 15.71 | 14.97 | 15.08 | 1,160,859 | -0.01(-0.07%) |
Sep 09, 2015 | 15.26 | 15.61 | 14.97 | 15.09 | 787,057 | -0.32(-2.08%) |
Sep 08, 2015 | 15.21 | 15.69 | 15.16 | 15.41 | 713,600 | +0.27(+1.78%) |
Sep 04, 2015 | 15.14 | 15.14 | 15.14 | 0 | -0.14(-0.92%) | |
Sep 03, 2015 | 15.29 | 16.10 | 15.20 | 15.28 | 1,013,720 | -0.21(-1.36%) |
Sep 02, 2015 | 15.63 | 15.73 | 14.97 | 15.49 | 1,614,046 | -0.14(-0.90%) |