Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 16.18 | 16.20 | 15.58 | 15.69 | 1,441,720 | -0.52(-3.19%) |
Nov 27, 2015 | 16.56 | 16.57 | 16.07 | 16.21 | 291,911 | -0.33(-1.98%) |
Nov 25, 2015 | 16.32 | 16.54 | 16.54 | 16.54 | 436,242 | +0.28(+1.70%) |
Nov 24, 2015 | 15.97 | 16.32 | 15.92 | 16.26 | 544,319 | +0.22(+1.40%) |
Nov 23, 2015 | 15.89 | 16.21 | 15.80 | 16.04 | 557,835 | +0.15(+0.92%) |
Nov 20, 2015 | 15.69 | 16.19 | 15.69 | 15.89 | 702,751 | +0.35(+2.22%) |
Nov 19, 2015 | 15.60 | 15.66 | 15.42 | 15.55 | 615,152 | -0.08(-0.50%) |
Nov 18, 2015 | 15.00 | 15.68 | 14.98 | 15.63 | 976,824 | +0.63(+4.20%) |
Nov 17, 2015 | 15.50 | 15.50 | 14.89 | 15.00 | 1,177,993 | -0.51(-3.28%) |
Nov 16, 2015 | 15.63 | 15.72 | 15.18 | 15.50 | 1,676,553 | -0.16(-1.05%) |
Nov 13, 2015 | 16.15 | 16.24 | 15.55 | 15.67 | 1,173,986 | -0.65(-3.97%) |
Nov 12, 2015 | 16.28 | 16.51 | 16.22 | 16.32 | 1,782,788 | -0.09(-0.53%) |
Nov 11, 2015 | 16.70 | 16.76 | 16.08 | 16.40 | 1,304,175 | -0.34(-2.01%) |
Nov 10, 2015 | 16.33 | 16.76 | 16.30 | 16.74 | 1,078,637 | +0.34(+2.05%) |
Nov 09, 2015 | 16.53 | 16.57 | 16.26 | 16.40 | 843,517 | -0.19(-1.14%) |
Nov 06, 2015 | 16.58 | 16.65 | 16.39 | 16.59 | 681,926 | -0.05(-0.31%) |
Nov 05, 2015 | 16.65 | 16.77 | 16.46 | 16.64 | 713,500 | -0.04(-0.26%) |
Nov 04, 2015 | 16.80 | 16.99 | 16.50 | 16.69 | 1,764,461 | -0.27(-1.58%) |
Nov 03, 2015 | 16.43 | 17.09 | 16.43 | 16.95 | 1,689,901 | +0.60(+3.64%) |
Nov 02, 2015 | 16.01 | 16.45 | 15.99 | 16.36 | 1,367,270 | +0.34(+2.10%) |
Oct 30, 2015 | 16.05 | 16.15 | 15.86 | 16.02 | 1,315,561 | +0.03(+0.22%) |
Oct 29, 2015 | 15.96 | 16.04 | 15.87 | 15.99 | 1,304,052 | +0.01(+0.05%) |
Oct 28, 2015 | 15.69 | 16.04 | 15.61 | 15.98 | 1,915,075 | +0.31(+1.98%) |
Oct 27, 2015 | 15.68 | 15.80 | 15.58 | 15.67 | 1,212,604 | -0.10(-0.60%) |
Oct 26, 2015 | 15.86 | 15.91 | 15.62 | 15.76 | 1,506,561 | -0.11(-0.71%) |
Oct 23, 2015 | 15.57 | 16.04 | 15.29 | 15.88 | 4,401,425 | +0.40(+2.56%) |
Oct 22, 2015 | 15.82 | 15.97 | 15.38 | 15.48 | 8,136,048 | -0.20(-1.27%) |
Oct 21, 2015 | 16.61 | 16.63 | 15.53 | 15.68 | 4,488,016 | -1.28(-7.53%) |
Oct 20, 2015 | 16.82 | 18.23 | 16.75 | 16.95 | 5,394,960 | -0.52(-2.96%) |
Oct 19, 2015 | 17.40 | 17.58 | 17.20 | 17.47 | 2,777,100 | -0.04(-0.25%) |
Oct 16, 2015 | 17.64 | 17.64 | 17.39 | 17.52 | 1,415,712 | -0.06(-0.34%) |
Oct 15, 2015 | 17.53 | 17.60 | 17.29 | 17.58 | 1,757,849 | +0.04(+0.25%) |
Oct 14, 2015 | 17.41 | 17.55 | 16.87 | 17.53 | 4,106,825 | +0.04(+0.25%) |
Oct 13, 2015 | 17.99 | 18.15 | 17.46 | 17.49 | 2,693,792 | -0.57(-3.15%) |
Oct 12, 2015 | 18.31 | 18.37 | 18.01 | 18.06 | 1,982,971 | -0.19(-1.04%) |
Oct 09, 2015 | 18.59 | 18.68 | 18.20 | 18.25 | 1,789,955 | -0.40(-2.13%) |
Oct 08, 2015 | 18.75 | 18.90 | 18.52 | 18.65 | 2,206,336 | -0.09(-0.51%) |
Oct 07, 2015 | 18.80 | 18.88 | 18.36 | 18.74 | 1,316,206 | -0.09(-0.50%) |
Oct 06, 2015 | 19.15 | 19.16 | 18.78 | 18.84 | 847,429 | -0.41(-2.15%) |
Oct 05, 2015 | 19.07 | 19.34 | 18.97 | 19.25 | 778,171 | +0.32(+1.69%) |
Oct 02, 2015 | 18.35 | 18.94 | 18.25 | 18.93 | 982,754 | +0.35(+1.90%) |
Oct 01, 2015 | 18.62 | 18.65 | 18.26 | 18.58 | 1,129,997 | -0.09(-0.51%) |
Sep 30, 2015 | 18.77 | 18.77 | 18.31 | 18.67 | 1,212,580 | +0.08(+0.42%) |
Sep 29, 2015 | 18.88 | 19.03 | 18.48 | 18.59 | 1,098,522 | -0.13(-0.69%) |
Sep 28, 2015 | 19.34 | 19.43 | 18.59 | 18.72 | 957,811 | -0.72(-3.72%) |
Sep 25, 2015 | 19.82 | 19.86 | 19.39 | 19.45 | 930,662 | -0.09(-0.48%) |
Sep 24, 2015 | 19.54 | 19.71 | 19.42 | 19.54 | 1,150,802 | -0.21(-1.05%) |
Sep 23, 2015 | 20.12 | 20.13 | 19.59 | 19.75 | 1,163,577 | -0.01(-0.04%) |
Sep 22, 2015 | 19.32 | 19.78 | 19.26 | 19.76 | 1,915,776 | +0.17(+0.88%) |
Sep 21, 2015 | 20.07 | 20.11 | 19.58 | 19.58 | 1,855,666 | -0.32(-1.60%) |
Sep 18, 2015 | 20.86 | 21.08 | 19.85 | 19.90 | 2,640,587 | -1.39(-6.51%) |
Sep 17, 2015 | 22.08 | 22.27 | 21.10 | 21.29 | 4,459,791 | -2.15(-9.18%) |
Sep 16, 2015 | 23.03 | 23.44 | 22.78 | 23.44 | 859,775 | +0.49(+2.14%) |
Sep 15, 2015 | 22.64 | 22.96 | 22.45 | 22.95 | 540,536 | +0.35(+1.56%) |
Sep 14, 2015 | 22.76 | 22.82 | 22.50 | 22.60 | 599,793 | -0.03(-0.15%) |
Sep 11, 2015 | 22.55 | 22.65 | 22.17 | 22.63 | 553,595 | -0.04(-0.19%) |
Sep 10, 2015 | 22.83 | 22.98 | 22.52 | 22.67 | 599,718 | -0.20(-0.87%) |
Sep 09, 2015 | 23.72 | 23.72 | 22.84 | 22.87 | 453,806 | -0.62(-2.64%) |
Sep 08, 2015 | 23.80 | 23.80 | 23.28 | 23.49 | 657,814 | +0.08(+0.33%) |
Sep 04, 2015 | 23.33 | 23.41 | 23.41 | 23.41 | 801,331 | -0.23(-0.98%) |
Sep 03, 2015 | 23.28 | 23.74 | 23.17 | 23.64 | 1,187,727 | +0.48(+2.08%) |
Sep 02, 2015 | 23.16 | 23.21 | 22.75 | 23.16 | 574,338 | +0.32(+1.39%) |