Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 17.08 | 17.18 | 16.93 | 17.15 | 18,130,706 | +0.04(+0.26%) |
Nov 27, 2015 | 17.01 | 17.16 | 16.93 | 17.10 | 5,662,143 | +0.10(+0.61%) |
Nov 25, 2015 | 16.98 | 17.00 | 17.00 | 17.00 | 12,279,881 | +0.04(+0.26%) |
Nov 24, 2015 | 16.77 | 17.01 | 16.77 | 16.96 | 13,545,096 | -0.06(-0.34%) |
Nov 23, 2015 | 17.12 | 17.20 | 17.00 | 17.01 | 13,998,820 | -0.11(-0.65%) |
Nov 20, 2015 | 17.10 | 17.23 | 17.09 | 17.12 | 15,211,873 | +0.09(+0.53%) |
Nov 19, 2015 | 17.09 | 17.19 | 16.91 | 17.03 | 17,849,106 | -0.11(-0.65%) |
Nov 18, 2015 | 16.94 | 17.18 | 16.94 | 17.14 | 19,088,320 | +0.27(+1.59%) |
Nov 17, 2015 | 16.99 | 17.13 | 16.83 | 16.88 | 19,050,178 | -0.06(-0.38%) |
Nov 16, 2015 | 16.65 | 16.94 | 16.65 | 16.94 | 13,616,034 | +0.19(+1.16%) |
Nov 13, 2015 | 16.52 | 16.80 | 16.49 | 16.75 | 26,320,690 | +0.14(+0.87%) |
Nov 12, 2015 | 16.74 | 16.83 | 16.58 | 16.60 | 13,985,574 | -0.28(-1.63%) |
Nov 11, 2015 | 16.92 | 17.07 | 16.86 | 16.88 | 14,545,514 | -0.16(-0.97%) |
Nov 10, 2015 | 17.02 | 17.18 | 16.83 | 17.04 | 15,191,816 | -0.01(-0.06%) |
Nov 09, 2015 | 17.36 | 17.41 | 16.95 | 17.05 | 19,423,326 | -0.30(-1.72%) |
Nov 06, 2015 | 17.19 | 17.60 | 17.19 | 17.35 | 28,203,532 | +0.60(+3.59%) |
Nov 05, 2015 | 16.53 | 16.82 | 16.43 | 16.75 | 29,082,672 | -0.20(-1.17%) |
Nov 04, 2015 | 17.13 | 17.23 | 16.89 | 16.95 | 18,708,620 | -0.18(-1.05%) |
Nov 03, 2015 | 17.03 | 17.25 | 16.89 | 17.13 | 20,753,598 | +0.11(+0.65%) |
Nov 02, 2015 | 16.86 | 17.06 | 16.82 | 17.02 | 15,765,469 | +0.23(+1.37%) |
Oct 30, 2015 | 16.98 | 17.01 | 16.78 | 16.79 | 13,982,153 | -0.20(-1.20%) |
Oct 29, 2015 | 17.05 | 17.16 | 16.92 | 16.99 | 12,867,119 | -0.09(-0.51%) |
Oct 28, 2015 | 16.51 | 17.09 | 16.43 | 17.08 | 19,650,698 | +0.68(+4.12%) |
Oct 27, 2015 | 16.61 | 16.63 | 16.28 | 16.40 | 17,076,588 | -0.34(-2.05%) |
Oct 26, 2015 | 16.96 | 16.98 | 16.71 | 16.74 | 15,451,097 | -0.24(-1.43%) |
Oct 23, 2015 | 16.78 | 17.03 | 16.66 | 16.99 | 19,741,606 | +0.43(+2.62%) |
Oct 22, 2015 | 16.47 | 16.72 | 16.47 | 16.55 | 14,645,224 | +0.20(+1.20%) |
Oct 21, 2015 | 16.48 | 16.60 | 16.34 | 16.36 | 12,173,678 | -0.07(-0.43%) |
Oct 20, 2015 | 16.33 | 16.49 | 16.30 | 16.43 | 10,899,669 | +0.12(+0.76%) |
Oct 19, 2015 | 16.19 | 16.37 | 16.14 | 16.30 | 11,592,837 | +0.03(+0.18%) |
Oct 16, 2015 | 16.16 | 16.29 | 16.06 | 16.27 | 13,795,645 | +0.15(+0.91%) |
Oct 15, 2015 | 15.92 | 16.13 | 15.81 | 16.13 | 14,915,685 | +0.40(+2.54%) |
Oct 14, 2015 | 15.87 | 15.90 | 15.60 | 15.73 | 20,254,138 | -0.23(-1.42%) |
Oct 13, 2015 | 16.04 | 16.18 | 15.93 | 15.95 | 12,508,812 | -0.15(-0.95%) |
Oct 12, 2015 | 16.12 | 16.18 | 16.05 | 16.11 | 9,612,415 | -0.02(-0.10%) |
Oct 09, 2015 | 16.18 | 16.33 | 16.06 | 16.12 | 13,975,610 | -0.08(-0.47%) |
Oct 08, 2015 | 15.97 | 16.26 | 15.94 | 16.20 | 15,378,416 | +0.14(+0.89%) |
Oct 07, 2015 | 16.03 | 16.16 | 15.84 | 16.06 | 15,287,332 | +0.22(+1.37%) |
Oct 06, 2015 | 15.88 | 15.97 | 15.70 | 15.84 | 19,570,050 | -0.08(-0.52%) |
Oct 05, 2015 | 15.80 | 15.95 | 15.73 | 15.92 | 28,250,444 | +0.27(+1.75%) |
Oct 02, 2015 | 15.38 | 15.65 | 15.18 | 15.65 | 21,953,364 | -0.16(-0.99%) |
Oct 01, 2015 | 15.85 | 15.87 | 15.54 | 15.81 | 19,040,502 | +0.10(+0.61%) |
Sep 30, 2015 | 15.68 | 15.74 | 15.50 | 15.71 | 21,003,598 | +0.27(+1.75%) |
Sep 29, 2015 | 15.68 | 15.68 | 15.23 | 15.44 | 20,858,956 | +0.09(+0.59%) |
Sep 28, 2015 | 15.57 | 15.61 | 15.33 | 15.35 | 21,721,726 | -0.39(-2.46%) |
Sep 25, 2015 | 15.77 | 15.87 | 15.65 | 15.74 | 22,198,748 | +0.27(+1.72%) |
Sep 24, 2015 | 15.27 | 15.52 | 15.18 | 15.47 | 20,067,376 | -0.03(-0.19%) |
Sep 23, 2015 | 15.48 | 15.70 | 15.39 | 15.50 | 21,059,702 | +0.11(+0.69%) |
Sep 22, 2015 | 15.35 | 15.42 | 15.18 | 15.39 | 28,770,574 | -0.23(-1.49%) |
Sep 21, 2015 | 15.67 | 15.79 | 15.50 | 15.63 | 17,911,866 | +0.13(+0.82%) |
Sep 18, 2015 | 15.58 | 15.68 | 15.32 | 15.50 | 35,513,000 | -0.42(-2.64%) |
Sep 17, 2015 | 16.49 | 16.54 | 15.83 | 15.92 | 27,709,758 | -0.60(-3.65%) |
Sep 16, 2015 | 16.44 | 16.57 | 16.38 | 16.52 | 12,278,132 | +0.09(+0.57%) |
Sep 15, 2015 | 16.18 | 16.51 | 16.09 | 16.43 | 17,096,918 | +0.37(+2.32%) |
Sep 14, 2015 | 16.14 | 16.15 | 15.99 | 16.06 | 11,527,827 | -0.11(-0.70%) |
Sep 11, 2015 | 16.08 | 16.18 | 15.94 | 16.17 | 16,623,929 | -0.06(-0.35%) |
Sep 10, 2015 | 16.09 | 16.34 | 15.96 | 16.23 | 14,942,867 | +0.09(+0.58%) |
Sep 09, 2015 | 16.54 | 16.68 | 16.07 | 16.13 | 19,843,364 | -0.22(-1.32%) |
Sep 08, 2015 | 16.29 | 16.40 | 16.14 | 16.35 | 19,870,720 | +0.40(+2.53%) |
Sep 04, 2015 | 16.11 | 15.95 | 15.95 | 15.95 | 15,476,091 | -0.37(-2.25%) |
Sep 03, 2015 | 16.34 | 16.55 | 16.24 | 16.31 | 17,044,526 | +0.04(+0.23%) |
Sep 02, 2015 | 16.32 | 16.32 | 16.00 | 16.28 | 23,406,338 | +0.29(+1.79%) |