Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 14.90 | 14.97 | 14.82 | 14.93 | 56,070,048 | +0.04(+0.30%) |
Nov 27, 2015 | 14.86 | 14.98 | 14.85 | 14.89 | 21,032,338 | +0.05(+0.36%) |
Nov 25, 2015 | 14.79 | 14.83 | 14.83 | 14.83 | 32,926,178 | +0.03(+0.18%) |
Nov 24, 2015 | 14.76 | 14.90 | 14.72 | 14.81 | 39,912,196 | -0.03(-0.21%) |
Nov 23, 2015 | 14.93 | 14.94 | 14.83 | 14.84 | 34,437,500 | -0.09(-0.59%) |
Nov 20, 2015 | 14.96 | 14.98 | 14.88 | 14.93 | 46,124,284 | +0.02(+0.12%) |
Nov 19, 2015 | 14.87 | 14.97 | 14.84 | 14.91 | 40,505,916 | +0.04(+0.24%) |
Nov 18, 2015 | 14.75 | 14.89 | 14.64 | 14.87 | 50,125,840 | +0.12(+0.84%) |
Nov 17, 2015 | 14.67 | 14.87 | 14.66 | 14.75 | 45,928,252 | +0.10(+0.67%) |
Nov 16, 2015 | 14.35 | 14.66 | 14.29 | 14.65 | 53,216,144 | +0.32(+2.26%) |
Nov 13, 2015 | 14.47 | 14.56 | 14.33 | 14.33 | 53,277,548 | -0.17(-1.16%) |
Nov 12, 2015 | 14.56 | 14.57 | 14.47 | 14.50 | 39,254,980 | -0.10(-0.70%) |
Nov 11, 2015 | 14.56 | 14.63 | 14.55 | 14.60 | 31,657,046 | +0.06(+0.40%) |
Nov 10, 2015 | 14.57 | 14.59 | 14.49 | 14.54 | 43,436,580 | -0.02(-0.15%) |
Nov 09, 2015 | 14.62 | 14.62 | 14.52 | 14.56 | 46,073,912 | -0.14(-0.96%) |
Nov 06, 2015 | 14.73 | 14.75 | 14.57 | 14.71 | 48,469,088 | -0.08(-0.54%) |
Nov 05, 2015 | 14.85 | 14.88 | 14.75 | 14.79 | 36,388,016 | -0.06(-0.42%) |
Nov 04, 2015 | 14.97 | 14.98 | 14.83 | 14.85 | 38,995,852 | -0.07(-0.45%) |
Nov 03, 2015 | 14.88 | 14.97 | 14.84 | 14.91 | 39,914,936 | +0.01(+0.06%) |
Nov 02, 2015 | 14.94 | 14.98 | 14.81 | 14.90 | 57,585,876 | +0.04(+0.30%) |
Oct 30, 2015 | 14.91 | 14.97 | 14.86 | 14.86 | 55,430,812 | -0.02(-0.12%) |
Oct 29, 2015 | 14.85 | 14.93 | 14.76 | 14.88 | 40,232,424 | +0.06(+0.39%) |
Oct 28, 2015 | 14.79 | 14.90 | 14.69 | 14.82 | 62,722,056 | +0.09(+0.63%) |
Oct 27, 2015 | 14.89 | 14.90 | 14.71 | 14.73 | 55,143,932 | -0.20(-1.34%) |
Oct 26, 2015 | 14.97 | 14.97 | 14.85 | 14.93 | 57,318,696 | -0.04(-0.24%) |
Oct 23, 2015 | 15.39 | 15.41 | 14.91 | 14.96 | 104,249,776 | -0.10(-0.65%) |
Oct 22, 2015 | 14.84 | 15.15 | 14.84 | 15.06 | 75,078,680 | +0.16(+1.07%) |
Oct 21, 2015 | 15.02 | 15.05 | 14.78 | 14.90 | 61,431,032 | -0.07(-0.44%) |
Oct 20, 2015 | 14.90 | 15.01 | 14.86 | 14.97 | 45,292,956 | +0.05(+0.36%) |
Oct 19, 2015 | 14.91 | 14.94 | 14.82 | 14.91 | 63,701,756 | -0.09(-0.59%) |
Oct 16, 2015 | 14.97 | 15.02 | 14.87 | 15.00 | 74,947,944 | +0.15(+1.02%) |
Oct 15, 2015 | 14.78 | 14.86 | 14.72 | 14.85 | 43,228,400 | +0.10(+0.66%) |
Oct 14, 2015 | 14.74 | 14.81 | 14.68 | 14.75 | 53,403,220 | +0.02(+0.15%) |
Oct 13, 2015 | 14.72 | 14.76 | 14.66 | 14.73 | 49,943,880 | -0.04(-0.24%) |
Oct 12, 2015 | 14.72 | 14.77 | 14.67 | 14.77 | 32,029,642 | +0.07(+0.48%) |
Oct 09, 2015 | 14.82 | 14.87 | 14.63 | 14.70 | 43,636,284 | -0.12(-0.78%) |
Oct 08, 2015 | 14.68 | 14.82 | 14.58 | 14.81 | 39,018,864 | +0.12(+0.84%) |
Oct 07, 2015 | 14.67 | 14.79 | 14.64 | 14.69 | 47,465,856 | +0.12(+0.85%) |
Oct 06, 2015 | 14.65 | 14.66 | 14.54 | 14.56 | 63,735,912 | -0.05(-0.36%) |
Oct 05, 2015 | 14.42 | 14.64 | 14.41 | 14.62 | 63,745,348 | +0.35(+2.42%) |
Oct 02, 2015 | 14.14 | 14.27 | 14.07 | 14.27 | 65,199,460 | +0.05(+0.34%) |
Oct 01, 2015 | 14.20 | 14.27 | 14.07 | 14.22 | 70,480,864 | -0.02(-0.15%) |
Sep 30, 2015 | 14.15 | 14.30 | 14.10 | 14.24 | 79,628,448 | +0.22(+1.59%) |
Sep 29, 2015 | 13.99 | 14.07 | 13.93 | 14.02 | 77,273,600 | +0.07(+0.53%) |
Sep 28, 2015 | 14.10 | 14.14 | 13.94 | 13.95 | 82,152,024 | -0.19(-1.33%) |
Sep 25, 2015 | 14.11 | 14.30 | 14.06 | 14.13 | 61,993,580 | +0.10(+0.69%) |
Sep 24, 2015 | 14.00 | 14.09 | 13.97 | 14.04 | 56,588,708 | -0.04(-0.28%) |
Sep 23, 2015 | 14.12 | 14.14 | 14.01 | 14.08 | 35,992,312 | -0.03(-0.22%) |
Sep 22, 2015 | 14.13 | 14.19 | 14.05 | 14.11 | 58,362,624 | -0.13(-0.89%) |
Sep 21, 2015 | 14.23 | 14.29 | 14.19 | 14.24 | 45,446,520 | +0.00(+0.03%) |
Sep 18, 2015 | 14.29 | 14.34 | 14.17 | 14.23 | 102,072,472 | -0.10(-0.70%) |
Sep 17, 2015 | 14.31 | 14.49 | 14.17 | 14.33 | 86,736,488 | -0.07(-0.49%) |
Sep 16, 2015 | 14.37 | 14.47 | 14.32 | 14.40 | 53,779,044 | +0.04(+0.24%) |
Sep 15, 2015 | 14.29 | 14.40 | 14.23 | 14.37 | 51,167,784 | +0.14(+0.95%) |
Sep 14, 2015 | 14.31 | 14.33 | 14.21 | 14.23 | 42,323,648 | -0.07(-0.52%) |
Sep 11, 2015 | 14.31 | 14.33 | 14.24 | 14.31 | 40,316,844 | -0.01(-0.09%) |
Sep 10, 2015 | 14.33 | 14.36 | 14.23 | 14.32 | 58,552,556 | -0.01(-0.09%) |
Sep 09, 2015 | 14.60 | 14.65 | 14.31 | 14.33 | 51,597,728 | -0.16(-1.09%) |
Sep 08, 2015 | 14.41 | 14.51 | 14.34 | 14.49 | 43,113,572 | +0.25(+1.78%) |
Sep 04, 2015 | 14.29 | 14.24 | 14.24 | 14.24 | 67,059,004 | -0.21(-1.45%) |
Sep 03, 2015 | 14.41 | 14.53 | 14.39 | 14.45 | 52,224,656 | +0.10(+0.67%) |
Sep 02, 2015 | 14.41 | 14.41 | 14.21 | 14.35 | 55,104,052 | +0.22(+1.55%) |