Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 17.12 | 17.22 | 16.91 | 17.05 | 2,736,912 | -0.08(-0.46%) |
Nov 27, 2015 | 17.21 | 17.33 | 17.07 | 17.13 | 1,200,195 | -0.09(-0.50%) |
Nov 25, 2015 | 17.09 | 17.21 | 17.21 | 17.21 | 2,550,558 | +0.07(+0.41%) |
Nov 24, 2015 | 16.67 | 17.23 | 16.50 | 17.14 | 3,485,861 | +0.43(+2.58%) |
Nov 23, 2015 | 16.43 | 16.81 | 16.09 | 16.71 | 3,930,948 | +0.20(+1.23%) |
Nov 20, 2015 | 16.42 | 16.68 | 16.37 | 16.51 | 2,687,242 | +0.20(+1.20%) |
Nov 19, 2015 | 16.26 | 16.56 | 16.09 | 16.31 | 3,086,632 | +0.09(+0.53%) |
Nov 18, 2015 | 16.04 | 16.31 | 15.83 | 16.22 | 2,796,016 | +0.21(+1.32%) |
Nov 17, 2015 | 15.85 | 16.35 | 15.72 | 16.01 | 3,405,899 | +0.07(+0.44%) |
Nov 16, 2015 | 15.22 | 15.99 | 15.22 | 15.94 | 3,382,730 | +0.83(+5.49%) |
Nov 13, 2015 | 14.84 | 15.29 | 14.77 | 15.11 | 2,698,336 | +0.20(+1.37%) |
Nov 12, 2015 | 15.27 | 15.48 | 14.89 | 14.91 | 3,326,896 | -0.55(-3.55%) |
Nov 11, 2015 | 15.75 | 15.86 | 15.40 | 15.46 | 3,216,120 | -0.29(-1.84%) |
Nov 10, 2015 | 15.83 | 15.98 | 15.44 | 15.75 | 3,326,192 | -0.17(-1.08%) |
Nov 09, 2015 | 15.94 | 16.22 | 15.54 | 15.92 | 4,597,820 | -0.02(-0.15%) |
Nov 06, 2015 | 14.90 | 15.95 | 14.90 | 15.94 | 5,088,833 | +0.91(+6.04%) |
Nov 05, 2015 | 15.11 | 15.16 | 14.76 | 15.03 | 3,688,557 | -0.01(-0.05%) |
Nov 04, 2015 | 15.51 | 15.57 | 14.92 | 15.04 | 4,777,548 | -0.40(-2.61%) |
Nov 03, 2015 | 14.83 | 16.43 | 14.68 | 15.45 | 8,418,242 | +0.35(+2.31%) |
Nov 02, 2015 | 14.88 | 15.23 | 14.76 | 15.10 | 5,079,559 | +0.23(+1.56%) |
Oct 30, 2015 | 14.65 | 15.08 | 14.55 | 14.86 | 4,345,874 | +0.43(+3.01%) |
Oct 29, 2015 | 14.12 | 14.57 | 14.12 | 14.43 | 2,673,288 | +0.31(+2.20%) |
Oct 28, 2015 | 13.96 | 14.51 | 13.85 | 14.12 | 5,404,326 | +0.20(+1.45%) |
Oct 27, 2015 | 14.55 | 14.60 | 13.85 | 13.92 | 3,973,151 | -0.67(-4.62%) |
Oct 26, 2015 | 15.00 | 15.07 | 14.51 | 14.59 | 2,988,165 | -0.40(-2.69%) |
Oct 23, 2015 | 15.10 | 15.18 | 14.69 | 15.00 | 5,724,212 | -0.05(-0.31%) |
Oct 22, 2015 | 14.59 | 15.05 | 14.54 | 15.04 | 6,125,287 | +0.60(+4.19%) |
Oct 21, 2015 | 14.34 | 14.52 | 14.05 | 14.44 | 5,385,480 | +0.09(+0.65%) |
Oct 20, 2015 | 14.36 | 14.60 | 14.28 | 14.34 | 4,522,448 | -0.05(-0.32%) |
Oct 19, 2015 | 14.44 | 14.49 | 14.28 | 14.39 | 4,468,632 | -0.13(-0.91%) |
Oct 16, 2015 | 14.35 | 14.57 | 14.17 | 14.52 | 8,900,847 | +0.26(+1.85%) |
Oct 15, 2015 | 13.86 | 14.31 | 13.68 | 14.26 | 10,620,880 | +0.35(+2.51%) |
Oct 14, 2015 | 13.57 | 14.00 | 13.47 | 13.91 | 9,310,031 | +0.31(+2.28%) |
Oct 13, 2015 | 13.42 | 13.84 | 13.30 | 13.60 | 3,800,066 | +0.05(+0.34%) |
Oct 12, 2015 | 14.01 | 14.10 | 13.39 | 13.55 | 3,642,759 | -0.45(-3.21%) |
Oct 09, 2015 | 14.28 | 14.40 | 13.45 | 14.00 | 8,490,202 | -0.23(-1.63%) |
Oct 08, 2015 | 13.65 | 14.36 | 13.65 | 14.24 | 9,070,138 | +0.54(+3.96%) |
Oct 07, 2015 | 13.56 | 13.80 | 13.33 | 13.69 | 7,090,471 | +0.15(+1.09%) |
Oct 06, 2015 | 13.63 | 14.16 | 13.51 | 13.55 | 16,492,811 | -0.01(-0.06%) |
Oct 05, 2015 | 13.79 | 13.90 | 13.16 | 13.55 | 30,535,738 | +0.02(+0.17%) |
Oct 02, 2015 | 12.97 | 13.55 | 12.86 | 13.53 | 11,740,701 | +0.40(+3.07%) |
Oct 01, 2015 | 13.10 | 13.29 | 12.87 | 13.13 | 6,526,648 | +0.10(+0.77%) |
Sep 30, 2015 | 12.62 | 13.07 | 12.55 | 13.03 | 10,297,503 | +0.54(+4.35%) |
Sep 29, 2015 | 12.36 | 12.52 | 12.19 | 12.48 | 6,998,567 | +0.22(+1.83%) |
Sep 28, 2015 | 12.85 | 12.86 | 12.23 | 12.26 | 6,450,007 | -0.73(-5.61%) |
Sep 25, 2015 | 13.41 | 13.46 | 12.90 | 12.99 | 6,512,460 | -0.26(-1.93%) |
Sep 24, 2015 | 13.18 | 13.33 | 12.83 | 13.24 | 4,830,763 | +0.02(+0.18%) |
Sep 23, 2015 | 13.93 | 14.00 | 13.17 | 13.22 | 3,678,419 | -0.63(-4.53%) |
Sep 22, 2015 | 13.98 | 13.98 | 13.59 | 13.85 | 3,604,566 | -0.13(-0.94%) |
Sep 21, 2015 | 14.03 | 14.18 | 13.85 | 13.98 | 4,076,957 | -0.01(-0.06%) |
Sep 18, 2015 | 14.06 | 14.17 | 13.72 | 13.99 | 5,775,915 | -0.24(-1.69%) |
Sep 17, 2015 | 14.73 | 14.73 | 14.20 | 14.23 | 3,834,826 | -0.38(-2.60%) |
Sep 16, 2015 | 14.59 | 14.66 | 14.34 | 14.61 | 3,879,951 | +0.02(+0.11%) |
Sep 15, 2015 | 14.68 | 14.78 | 14.41 | 14.59 | 4,346,412 | -0.05(-0.32%) |
Sep 14, 2015 | 14.76 | 14.93 | 14.54 | 14.64 | 3,841,125 | -0.18(-1.20%) |
Sep 11, 2015 | 14.77 | 15.23 | 14.66 | 14.82 | 3,571,029 | -0.09(-0.62%) |
Sep 10, 2015 | 15.08 | 15.24 | 14.87 | 14.91 | 4,243,069 | -0.24(-1.59%) |
Sep 09, 2015 | 15.73 | 15.86 | 15.07 | 15.15 | 2,940,046 | -0.12(-0.81%) |
Sep 08, 2015 | 15.11 | 15.38 | 14.90 | 15.27 | 3,732,572 | +0.52(+3.52%) |
Sep 04, 2015 | 14.47 | 14.76 | 14.76 | 14.76 | 6,122,029 | +0.09(+0.63%) |
Sep 03, 2015 | 14.51 | 14.91 | 14.38 | 14.66 | 7,521,347 | +0.33(+2.33%) |
Sep 02, 2015 | 15.31 | 15.49 | 14.11 | 14.33 | 10,045,078 | -0.90(-5.90%) |