Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 14.96 | 15.09 | 14.87 | 14.99 | 1,312,678 | +0.06(+0.40%) |
Nov 27, 2015 | 15.08 | 15.12 | 14.88 | 14.93 | 338,637 | -0.16(-1.06%) |
Nov 25, 2015 | 14.67 | 15.09 | 15.09 | 15.09 | 3,154,100 | +0.41(+2.79%) |
Nov 24, 2015 | 14.64 | 14.76 | 14.56 | 14.68 | 1,076,967 | -0.08(-0.54%) |
Nov 23, 2015 | 14.68 | 15.01 | 14.62 | 14.76 | 926,913 | +0.02(+0.14%) |
Nov 20, 2015 | 14.77 | 14.87 | 14.61 | 14.74 | 1,318,565 | +0.07(+0.48%) |
Nov 19, 2015 | 14.69 | 14.80 | 14.47 | 14.67 | 1,224,315 | -0.03(-0.20%) |
Nov 18, 2015 | 14.66 | 14.80 | 14.54 | 14.70 | 1,710,849 | +0.11(+0.75%) |
Nov 17, 2015 | 14.70 | 14.92 | 14.55 | 14.59 | 3,433,041 | -0.03(-0.21%) |
Nov 16, 2015 | 14.62 | 14.82 | 14.44 | 14.62 | 1,733,699 | -0.07(-0.48%) |
Nov 13, 2015 | 15.00 | 15.10 | 14.61 | 14.69 | 5,008,448 | -0.40(-2.65%) |
Nov 12, 2015 | 15.10 | 15.26 | 14.98 | 15.09 | 1,806,781 | -0.07(-0.46%) |
Nov 11, 2015 | 15.29 | 15.30 | 15.09 | 15.16 | 1,112,050 | -0.08(-0.52%) |
Nov 10, 2015 | 15.03 | 15.26 | 15.03 | 15.24 | 1,564,801 | +0.19(+1.26%) |
Nov 09, 2015 | 14.98 | 15.13 | 14.80 | 15.05 | 2,481,422 | +0.02(+0.13%) |
Nov 06, 2015 | 15.06 | 15.18 | 15.00 | 15.03 | 1,827,850 | -0.07(-0.46%) |
Nov 05, 2015 | 15.10 | 15.20 | 15.00 | 15.10 | 4,707,643 | -0.01(-0.07%) |
Nov 04, 2015 | 15.31 | 15.40 | 14.99 | 15.11 | 1,511,689 | -0.17(-1.11%) |
Nov 03, 2015 | 15.19 | 15.46 | 15.08 | 15.28 | 1,538,601 | +0.09(+0.59%) |
Nov 02, 2015 | 15.19 | 15.31 | 15.01 | 15.19 | 2,424,098 | +0.04(+0.26%) |
Oct 30, 2015 | 15.06 | 15.30 | 15.00 | 15.15 | 2,675,362 | +0.13(+0.87%) |
Oct 29, 2015 | 14.54 | 15.25 | 13.32 | 15.02 | 11,069,471 | -1.48(-8.97%) |
Oct 28, 2015 | 16.77 | 17.02 | 16.33 | 16.50 | 3,426,956 | -0.19(-1.14%) |
Oct 27, 2015 | 16.83 | 16.93 | 16.59 | 16.69 | 1,486,808 | -0.22(-1.30%) |
Oct 26, 2015 | 16.79 | 17.08 | 16.54 | 16.91 | 1,912,644 | +0.12(+0.71%) |
Oct 23, 2015 | 17.29 | 17.46 | 16.66 | 16.79 | 1,428,482 | -0.52(-3.00%) |
Oct 22, 2015 | 17.10 | 17.35 | 17.04 | 17.31 | 1,504,061 | +0.33(+1.94%) |
Oct 21, 2015 | 17.29 | 17.32 | 16.91 | 16.98 | 1,594,058 | -0.24(-1.39%) |
Oct 20, 2015 | 17.10 | 17.37 | 17.09 | 17.22 | 1,386,081 | +0.12(+0.70%) |
Oct 19, 2015 | 17.03 | 17.22 | 16.99 | 17.10 | 768,167 | -0.03(-0.18%) |
Oct 16, 2015 | 17.26 | 17.38 | 17.02 | 17.13 | 1,480,778 | -0.11(-0.64%) |
Oct 15, 2015 | 16.78 | 17.28 | 16.55 | 17.24 | 1,559,367 | +0.50(+2.99%) |
Oct 14, 2015 | 17.03 | 17.13 | 16.73 | 16.74 | 896,808 | -0.27(-1.59%) |
Oct 13, 2015 | 17.15 | 17.37 | 16.97 | 17.01 | 1,484,364 | -0.20(-1.16%) |
Oct 12, 2015 | 17.24 | 17.28 | 17.10 | 17.21 | 1,656,609 | -0.01(-0.06%) |
Oct 09, 2015 | 17.15 | 17.35 | 17.04 | 17.22 | 1,322,057 | +0.07(+0.41%) |
Oct 08, 2015 | 16.83 | 17.27 | 16.80 | 17.15 | 2,003,548 | +0.25(+1.48%) |
Oct 07, 2015 | 16.57 | 16.93 | 16.35 | 16.90 | 2,340,590 | +0.37(+2.24%) |
Oct 06, 2015 | 16.52 | 16.80 | 16.50 | 16.53 | 2,007,702 | +0.00(+0.00%) |
Oct 05, 2015 | 16.37 | 16.79 | 16.32 | 16.53 | 2,267,992 | +0.30(+1.85%) |
Oct 02, 2015 | 15.80 | 16.27 | 15.57 | 16.23 | 2,256,041 | +0.38(+2.40%) |
Oct 01, 2015 | 15.78 | 16.11 | 15.59 | 15.85 | 1,790,279 | +0.07(+0.44%) |
Sep 30, 2015 | 15.52 | 15.83 | 15.44 | 15.78 | 1,749,347 | +0.37(+2.40%) |
Sep 29, 2015 | 15.64 | 15.67 | 15.36 | 15.41 | 2,535,661 | -0.23(-1.47%) |
Sep 28, 2015 | 16.03 | 16.11 | 15.62 | 15.64 | 2,496,845 | -0.47(-2.92%) |
Sep 25, 2015 | 16.35 | 16.39 | 16.02 | 16.11 | 1,533,435 | -0.08(-0.49%) |
Sep 24, 2015 | 16.16 | 16.23 | 16.00 | 16.19 | 2,631,780 | -0.06(-0.37%) |
Sep 23, 2015 | 16.21 | 16.47 | 16.07 | 16.25 | 2,115,862 | -0.03(-0.18%) |
Sep 22, 2015 | 16.10 | 16.50 | 15.87 | 16.28 | 4,063,600 | -0.16(-0.97%) |
Sep 21, 2015 | 16.09 | 16.49 | 15.92 | 16.44 | 3,202,460 | +0.39(+2.43%) |
Sep 18, 2015 | 15.93 | 16.57 | 15.69 | 16.05 | 12,371,273 | -2.92(-15.39%) |
Sep 17, 2015 | 18.73 | 19.22 | 18.70 | 18.97 | 978,662 | +0.23(+1.23%) |
Sep 16, 2015 | 18.56 | 18.82 | 18.50 | 18.74 | 955,149 | +0.20(+1.08%) |
Sep 15, 2015 | 18.55 | 18.60 | 18.28 | 18.54 | 807,513 | +0.04(+0.22%) |
Sep 14, 2015 | 18.63 | 18.73 | 18.43 | 18.50 | 577,880 | -0.11(-0.59%) |
Sep 11, 2015 | 18.20 | 18.63 | 18.20 | 18.61 | 903,065 | +0.32(+1.75%) |
Sep 10, 2015 | 18.31 | 18.41 | 18.11 | 18.29 | 1,651,100 | -0.02(-0.11%) |
Sep 09, 2015 | 18.85 | 18.86 | 18.28 | 18.31 | 1,341,039 | -0.40(-2.14%) |
Sep 08, 2015 | 18.86 | 18.90 | 18.47 | 18.71 | 1,292,006 | +0.17(+0.92%) |
Sep 04, 2015 | 18.48 | 18.54 | 18.54 | 18.54 | 772,900 | -0.25(-1.33%) |
Sep 03, 2015 | 18.66 | 18.90 | 18.61 | 18.79 | 1,151,213 | +0.22(+1.18%) |
Sep 02, 2015 | 18.76 | 18.76 | 18.40 | 18.57 | 875,220 | +0.07(+0.38%) |