Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 15.47 | 15.53 | 15.36 | 15.43 | 7,954,911 | +0.02(+0.15%) |
Nov 27, 2015 | 15.36 | 15.41 | 15.23 | 15.41 | 2,717,803 | +0.08(+0.54%) |
Nov 25, 2015 | 15.30 | 15.32 | 15.32 | 15.32 | 5,873,733 | +0.02(+0.10%) |
Nov 24, 2015 | 15.18 | 15.32 | 15.07 | 15.31 | 9,992,473 | +0.05(+0.34%) |
Nov 23, 2015 | 15.13 | 15.39 | 15.10 | 15.26 | 8,172,499 | +0.13(+0.89%) |
Nov 20, 2015 | 15.32 | 15.34 | 15.11 | 15.12 | 8,505,852 | -0.12(-0.78%) |
Nov 19, 2015 | 15.15 | 15.30 | 15.11 | 15.24 | 7,549,378 | +0.04(+0.29%) |
Nov 18, 2015 | 14.91 | 15.21 | 14.78 | 15.20 | 10,954,166 | +0.39(+2.62%) |
Nov 17, 2015 | 14.82 | 15.03 | 14.74 | 14.81 | 8,403,243 | +0.04(+0.30%) |
Nov 16, 2015 | 14.61 | 14.76 | 14.53 | 14.76 | 9,780,246 | +0.07(+0.46%) |
Nov 13, 2015 | 14.92 | 15.01 | 14.63 | 14.70 | 8,925,505 | -0.28(-1.84%) |
Nov 12, 2015 | 15.10 | 15.16 | 14.94 | 14.97 | 9,597,850 | -0.26(-1.72%) |
Nov 11, 2015 | 15.48 | 15.50 | 15.18 | 15.23 | 8,559,891 | -0.16(-1.07%) |
Nov 10, 2015 | 15.21 | 15.41 | 15.08 | 15.40 | 12,341,005 | +0.16(+1.08%) |
Nov 09, 2015 | 15.39 | 15.41 | 15.01 | 15.23 | 11,766,344 | -0.06(-0.39%) |
Nov 06, 2015 | 15.16 | 15.39 | 15.12 | 15.29 | 13,118,302 | +0.50(+3.38%) |
Nov 05, 2015 | 14.60 | 14.86 | 14.58 | 14.79 | 9,792,644 | +0.25(+1.75%) |
Nov 04, 2015 | 14.59 | 14.70 | 14.52 | 14.54 | 8,915,652 | -0.04(-0.26%) |
Nov 03, 2015 | 14.56 | 14.70 | 14.50 | 14.58 | 11,988,964 | -0.01(-0.10%) |
Nov 02, 2015 | 14.30 | 14.60 | 14.23 | 14.59 | 9,555,244 | +0.37(+2.62%) |
Oct 30, 2015 | 14.54 | 14.57 | 14.13 | 14.22 | 13,369,095 | -0.31(-2.16%) |
Oct 29, 2015 | 14.66 | 14.76 | 14.50 | 14.53 | 7,691,851 | -0.14(-0.97%) |
Oct 28, 2015 | 14.02 | 14.68 | 14.02 | 14.68 | 14,877,158 | +0.68(+4.85%) |
Oct 27, 2015 | 14.07 | 14.14 | 13.94 | 14.00 | 6,023,319 | -0.15(-1.06%) |
Oct 26, 2015 | 13.91 | 14.29 | 13.91 | 14.15 | 10,559,508 | -0.12(-0.84%) |
Oct 23, 2015 | 14.11 | 14.26 | 14.02 | 14.26 | 9,281,028 | +0.30(+2.14%) |
Oct 22, 2015 | 13.73 | 14.09 | 13.73 | 13.97 | 17,256,568 | +0.32(+2.35%) |
Oct 21, 2015 | 14.08 | 14.17 | 13.62 | 13.64 | 20,836,984 | -0.41(-2.92%) |
Oct 20, 2015 | 14.15 | 14.27 | 13.80 | 14.06 | 15,806,862 | -0.14(-1.00%) |
Oct 19, 2015 | 14.14 | 14.35 | 14.11 | 14.20 | 12,470,228 | +0.01(+0.11%) |
Oct 16, 2015 | 14.28 | 14.32 | 14.07 | 14.18 | 8,613,023 | -0.03(-0.21%) |
Oct 15, 2015 | 13.72 | 14.21 | 13.72 | 14.21 | 10,852,948 | +0.37(+2.70%) |
Oct 14, 2015 | 14.02 | 14.17 | 13.77 | 13.84 | 7,889,409 | -0.21(-1.49%) |
Oct 13, 2015 | 14.12 | 14.20 | 14.02 | 14.05 | 6,846,707 | -0.13(-0.90%) |
Oct 12, 2015 | 14.13 | 14.21 | 14.06 | 14.17 | 5,040,874 | +0.01(+0.11%) |
Oct 09, 2015 | 14.27 | 14.38 | 14.04 | 14.16 | 9,618,009 | -0.13(-0.94%) |
Oct 08, 2015 | 14.19 | 14.33 | 14.10 | 14.29 | 18,181,290 | +0.08(+0.58%) |
Oct 07, 2015 | 14.27 | 14.43 | 14.11 | 14.21 | 12,770,046 | +0.07(+0.48%) |
Oct 06, 2015 | 14.24 | 14.36 | 14.09 | 14.15 | 8,963,049 | -0.13(-0.94%) |
Oct 05, 2015 | 14.11 | 14.30 | 13.96 | 14.28 | 10,386,668 | +0.34(+2.41%) |
Oct 02, 2015 | 13.68 | 13.95 | 13.55 | 13.94 | 13,439,768 | -0.22(-1.53%) |
Oct 01, 2015 | 14.07 | 14.21 | 13.98 | 14.16 | 7,083,912 | +0.04(+0.32%) |
Sep 30, 2015 | 14.01 | 14.17 | 13.95 | 14.12 | 8,337,614 | +0.19(+1.39%) |
Sep 29, 2015 | 13.88 | 14.01 | 13.79 | 13.92 | 9,425,125 | +0.04(+0.27%) |
Sep 28, 2015 | 14.22 | 14.29 | 13.87 | 13.88 | 12,266,848 | -0.40(-2.77%) |
Sep 25, 2015 | 14.14 | 14.32 | 14.03 | 14.28 | 12,002,505 | +0.31(+2.23%) |
Sep 24, 2015 | 13.75 | 14.03 | 13.75 | 13.97 | 8,002,504 | +0.03(+0.21%) |
Sep 23, 2015 | 13.94 | 14.10 | 13.85 | 13.94 | 8,549,949 | -0.04(-0.27%) |
Sep 22, 2015 | 13.93 | 14.09 | 13.87 | 13.98 | 9,579,388 | -0.24(-1.72%) |
Sep 21, 2015 | 14.04 | 14.27 | 14.04 | 14.22 | 7,522,260 | +0.20(+1.43%) |
Sep 18, 2015 | 14.21 | 14.31 | 13.92 | 14.02 | 17,982,464 | -0.36(-2.53%) |
Sep 17, 2015 | 14.93 | 14.95 | 14.31 | 14.38 | 14,356,311 | -0.53(-3.53%) |
Sep 16, 2015 | 14.90 | 14.94 | 14.70 | 14.91 | 7,752,029 | +0.05(+0.35%) |
Sep 15, 2015 | 14.73 | 14.89 | 14.69 | 14.86 | 8,370,974 | +0.15(+1.01%) |
Sep 14, 2015 | 14.64 | 14.82 | 14.60 | 14.71 | 6,254,894 | +0.05(+0.35%) |
Sep 11, 2015 | 14.54 | 14.66 | 14.52 | 14.66 | 5,913,215 | -0.01(-0.05%) |
Sep 10, 2015 | 14.50 | 14.80 | 14.29 | 14.66 | 7,146,144 | +0.08(+0.56%) |
Sep 09, 2015 | 14.90 | 14.95 | 14.55 | 14.58 | 9,055,108 | -0.10(-0.71%) |
Sep 08, 2015 | 14.59 | 14.69 | 14.27 | 14.69 | 6,032,479 | +0.44(+3.07%) |
Sep 04, 2015 | 14.28 | 14.25 | 14.25 | 14.25 | 7,052,166 | -0.21(-1.44%) |
Sep 03, 2015 | 14.37 | 14.63 | 14.28 | 14.46 | 7,070,947 | +0.12(+0.83%) |
Sep 02, 2015 | 14.41 | 14.45 | 14.13 | 14.34 | 6,713,042 | +0.19(+1.31%) |