Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 16.95 | 16.95 | 16.86 | 16.88 | 35,759,836 | -0.01(-0.08%) |
Nov 27, 2015 | 16.88 | 16.92 | 16.80 | 16.90 | 27,402,876 | +0.04(+0.24%) |
Nov 25, 2015 | 16.85 | 16.86 | 16.86 | 16.86 | 35,238,216 | +0.01(+0.08%) |
Nov 24, 2015 | 16.79 | 16.90 | 16.70 | 16.84 | 42,439,596 | -0.05(-0.29%) |
Nov 23, 2015 | 16.95 | 17.01 | 16.87 | 16.89 | 37,608,516 | -0.07(-0.41%) |
Nov 20, 2015 | 16.98 | 17.03 | 16.91 | 16.96 | 52,214,288 | +0.03(+0.16%) |
Nov 19, 2015 | 16.91 | 16.96 | 16.85 | 16.93 | 42,071,608 | +0.03(+0.16%) |
Nov 18, 2015 | 16.71 | 16.93 | 16.65 | 16.91 | 98,747,672 | +0.30(+1.78%) |
Nov 17, 2015 | 16.71 | 16.76 | 16.58 | 16.61 | 54,369,428 | -0.03(-0.21%) |
Nov 16, 2015 | 16.40 | 16.64 | 16.36 | 16.64 | 63,212,120 | +0.20(+1.21%) |
Nov 13, 2015 | 16.50 | 16.62 | 16.40 | 16.44 | 63,662,276 | -0.14(-0.83%) |
Nov 12, 2015 | 16.80 | 16.80 | 16.58 | 16.58 | 78,685,928 | -0.25(-1.51%) |
Nov 11, 2015 | 16.97 | 16.97 | 16.82 | 16.84 | 32,581,680 | -0.05(-0.33%) |
Nov 10, 2015 | 16.77 | 16.90 | 16.75 | 16.89 | 48,581,120 | +0.08(+0.45%) |
Nov 09, 2015 | 17.02 | 17.06 | 16.72 | 16.82 | 69,821,776 | -0.19(-1.09%) |
Nov 06, 2015 | 17.15 | 17.17 | 16.94 | 17.00 | 101,093,584 | +0.17(+1.02%) |
Nov 05, 2015 | 16.76 | 16.86 | 16.73 | 16.83 | 53,452,000 | +0.07(+0.41%) |
Nov 04, 2015 | 16.81 | 16.85 | 16.71 | 16.76 | 47,382,020 | -0.05(-0.29%) |
Nov 03, 2015 | 16.77 | 16.86 | 16.70 | 16.81 | 50,193,352 | +0.03(+0.16%) |
Nov 02, 2015 | 16.60 | 16.85 | 16.59 | 16.78 | 86,878,200 | +0.23(+1.37%) |
Oct 30, 2015 | 16.75 | 16.77 | 16.53 | 16.55 | 74,284,688 | -0.24(-1.43%) |
Oct 29, 2015 | 16.81 | 16.88 | 16.71 | 16.80 | 57,276,452 | -0.02(-0.12%) |
Oct 28, 2015 | 16.47 | 16.84 | 16.47 | 16.82 | 132,406,256 | +0.38(+2.34%) |
Oct 27, 2015 | 16.44 | 16.47 | 16.38 | 16.43 | 33,866,796 | -0.10(-0.58%) |
Oct 26, 2015 | 16.60 | 16.60 | 16.47 | 16.53 | 28,932,464 | -0.07(-0.41%) |
Oct 23, 2015 | 16.55 | 16.60 | 16.47 | 16.60 | 54,239,744 | +0.18(+1.09%) |
Oct 22, 2015 | 16.19 | 16.48 | 16.18 | 16.42 | 72,319,296 | +0.26(+1.62%) |
Oct 21, 2015 | 16.29 | 16.35 | 16.13 | 16.16 | 34,518,688 | -0.12(-0.72%) |
Oct 20, 2015 | 16.18 | 16.29 | 16.16 | 16.27 | 28,287,594 | +0.10(+0.59%) |
Oct 19, 2015 | 16.09 | 16.21 | 16.08 | 16.18 | 38,627,040 | -0.01(-0.08%) |
Oct 16, 2015 | 16.14 | 16.22 | 16.11 | 16.19 | 43,178,556 | +0.10(+0.60%) |
Oct 15, 2015 | 15.83 | 16.11 | 15.81 | 16.09 | 65,748,232 | +0.36(+2.27%) |
Oct 14, 2015 | 15.87 | 15.90 | 15.72 | 15.74 | 52,893,192 | -0.13(-0.82%) |
Oct 13, 2015 | 15.94 | 16.04 | 15.87 | 15.87 | 50,147,700 | -0.12(-0.77%) |
Oct 12, 2015 | 15.97 | 16.02 | 15.93 | 15.99 | 29,908,984 | +0.01(+0.09%) |
Oct 09, 2015 | 16.11 | 16.13 | 15.91 | 15.98 | 68,933,856 | -0.10(-0.64%) |
Oct 08, 2015 | 15.92 | 16.09 | 15.89 | 16.08 | 43,999,396 | +0.10(+0.60%) |
Oct 07, 2015 | 15.96 | 16.07 | 15.87 | 15.98 | 45,606,444 | +0.12(+0.78%) |
Oct 06, 2015 | 15.90 | 15.96 | 15.83 | 15.86 | 43,347,128 | -0.08(-0.47%) |
Oct 05, 2015 | 15.72 | 15.96 | 15.71 | 15.94 | 56,687,932 | +0.33(+2.11%) |
Oct 02, 2015 | 15.25 | 15.61 | 15.11 | 15.61 | 89,029,352 | +0.02(+0.13%) |
Oct 01, 2015 | 15.57 | 15.65 | 15.42 | 15.59 | 57,323,068 | +0.01(+0.04%) |
Sep 30, 2015 | 15.55 | 15.58 | 15.39 | 15.58 | 57,996,664 | +0.23(+1.52%) |
Sep 29, 2015 | 15.33 | 15.39 | 15.21 | 15.34 | 57,029,328 | +0.03(+0.18%) |
Sep 28, 2015 | 15.57 | 15.60 | 15.27 | 15.32 | 69,032,528 | -0.36(-2.32%) |
Sep 25, 2015 | 15.67 | 15.78 | 15.61 | 15.68 | 65,480,064 | +0.23(+1.47%) |
Sep 24, 2015 | 15.39 | 15.48 | 15.32 | 15.45 | 60,582,116 | -0.11(-0.71%) |
Sep 23, 2015 | 15.56 | 15.62 | 15.48 | 15.56 | 41,227,556 | +0.01(+0.04%) |
Sep 22, 2015 | 15.52 | 15.61 | 15.44 | 15.56 | 77,201,320 | -0.20(-1.27%) |
Sep 21, 2015 | 15.68 | 15.82 | 15.65 | 15.76 | 55,650,508 | +0.18(+1.15%) |
Sep 18, 2015 | 15.67 | 15.74 | 15.55 | 15.58 | 100,780,128 | -0.32(-2.02%) |
Sep 17, 2015 | 16.11 | 16.22 | 15.87 | 15.90 | 89,234,504 | -0.23(-1.40%) |
Sep 16, 2015 | 16.04 | 16.15 | 15.95 | 16.13 | 33,226,200 | +0.10(+0.64%) |
Sep 15, 2015 | 15.86 | 16.07 | 15.80 | 16.02 | 48,692,256 | +0.23(+1.43%) |
Sep 14, 2015 | 15.80 | 15.84 | 15.74 | 15.80 | 37,768,484 | -0.03(-0.22%) |
Sep 11, 2015 | 15.69 | 15.83 | 15.65 | 15.83 | 31,804,520 | +0.07(+0.43%) |
Sep 10, 2015 | 15.67 | 15.88 | 15.63 | 15.76 | 51,785,180 | +0.08(+0.48%) |
Sep 09, 2015 | 16.05 | 16.12 | 15.65 | 15.69 | 51,890,200 | -0.22(-1.38%) |
Sep 08, 2015 | 15.81 | 15.92 | 15.70 | 15.91 | 58,989,968 | +0.40(+2.56%) |
Sep 04, 2015 | 15.60 | 15.51 | 15.51 | 15.51 | 79,164,424 | -0.32(-1.99%) |
Sep 03, 2015 | 15.78 | 15.99 | 15.76 | 15.83 | 71,502,224 | +0.09(+0.57%) |
Sep 02, 2015 | 15.73 | 15.78 | 15.53 | 15.74 | 62,320,376 | +0.21(+1.37%) |