Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 15.74 | 16.10 | 15.64 | 15.69 | 1,488,365 | -0.01(-0.04%) |
Nov 27, 2015 | 15.52 | 15.89 | 15.47 | 15.70 | 553,787 | +0.14(+0.93%) |
Nov 25, 2015 | 15.67 | 15.55 | 15.55 | 15.55 | 771,898 | -0.22(-1.37%) |
Nov 24, 2015 | 15.08 | 15.82 | 14.95 | 15.77 | 1,398,519 | +0.62(+4.06%) |
Nov 23, 2015 | 15.07 | 15.35 | 14.74 | 15.15 | 2,493,389 | -0.04(-0.26%) |
Nov 20, 2015 | 15.06 | 15.35 | 14.70 | 15.19 | 1,681,249 | +0.18(+1.18%) |
Nov 19, 2015 | 15.29 | 15.37 | 14.93 | 15.02 | 1,259,788 | -0.48(-3.08%) |
Nov 18, 2015 | 14.77 | 15.57 | 14.54 | 15.49 | 2,145,560 | +0.85(+5.81%) |
Nov 17, 2015 | 15.78 | 15.95 | 14.52 | 14.64 | 2,685,118 | -1.06(-6.76%) |
Nov 16, 2015 | 15.19 | 15.72 | 14.84 | 15.70 | 2,675,942 | +0.41(+2.65%) |
Nov 13, 2015 | 16.23 | 16.50 | 15.17 | 15.30 | 4,303,376 | -1.03(-6.30%) |
Nov 12, 2015 | 16.80 | 17.43 | 16.31 | 16.33 | 2,152,795 | -0.45(-2.69%) |
Nov 11, 2015 | 17.28 | 17.28 | 16.39 | 16.78 | 1,439,240 | -0.39(-2.25%) |
Nov 10, 2015 | 18.24 | 18.43 | 16.88 | 17.16 | 2,305,457 | -1.23(-6.69%) |
Nov 09, 2015 | 19.32 | 19.32 | 18.07 | 18.40 | 1,624,227 | -0.43(-2.26%) |
Nov 06, 2015 | 18.15 | 18.85 | 17.92 | 18.82 | 2,410,745 | +0.85(+4.74%) |
Nov 05, 2015 | 18.04 | 18.32 | 17.68 | 17.97 | 1,199,574 | -0.24(-1.29%) |
Nov 04, 2015 | 17.98 | 18.27 | 17.71 | 18.21 | 1,300,251 | +0.20(+1.09%) |
Nov 03, 2015 | 17.90 | 18.26 | 17.80 | 18.01 | 1,776,998 | +0.05(+0.29%) |
Nov 02, 2015 | 17.60 | 18.12 | 17.42 | 17.96 | 2,074,237 | +0.38(+2.16%) |
Oct 30, 2015 | 17.81 | 17.96 | 17.31 | 17.58 | 2,216,582 | -0.34(-1.90%) |
Oct 29, 2015 | 17.19 | 18.26 | 17.08 | 17.92 | 5,359,315 | +1.79(+11.13%) |
Oct 28, 2015 | 15.64 | 16.28 | 15.46 | 16.12 | 2,389,643 | +0.55(+3.53%) |
Oct 27, 2015 | 16.03 | 16.06 | 15.38 | 15.57 | 1,070,764 | -0.62(-3.84%) |
Oct 26, 2015 | 16.52 | 16.63 | 16.10 | 16.20 | 1,270,601 | -0.18(-1.08%) |
Oct 23, 2015 | 15.74 | 16.42 | 15.49 | 16.37 | 1,696,629 | +0.74(+4.73%) |
Oct 22, 2015 | 15.70 | 15.89 | 15.38 | 15.63 | 1,065,824 | +0.11(+0.72%) |
Oct 21, 2015 | 16.01 | 16.03 | 15.50 | 15.52 | 841,251 | -0.43(-2.71%) |
Oct 20, 2015 | 15.84 | 16.24 | 15.68 | 15.95 | 897,621 | +0.07(+0.45%) |
Oct 19, 2015 | 15.98 | 16.36 | 15.65 | 15.88 | 1,204,586 | -0.20(-1.22%) |
Oct 16, 2015 | 16.38 | 16.65 | 15.85 | 16.08 | 1,725,969 | -0.21(-1.29%) |
Oct 15, 2015 | 16.46 | 16.49 | 15.84 | 16.29 | 1,577,827 | -0.10(-0.60%) |
Oct 14, 2015 | 16.12 | 16.58 | 16.08 | 16.39 | 1,185,851 | +0.34(+2.12%) |
Oct 13, 2015 | 16.01 | 16.54 | 15.95 | 16.04 | 1,146,198 | -0.16(-0.97%) |
Oct 12, 2015 | 16.37 | 16.38 | 15.87 | 16.20 | 1,038,808 | -0.16(-0.96%) |
Oct 09, 2015 | 16.52 | 16.70 | 16.04 | 16.36 | 1,521,379 | -0.16(-0.95%) |
Oct 08, 2015 | 15.82 | 16.57 | 15.61 | 16.52 | 2,075,420 | +0.59(+3.70%) |
Oct 07, 2015 | 15.57 | 16.20 | 15.25 | 15.93 | 3,094,861 | +0.64(+4.15%) |
Oct 06, 2015 | 14.96 | 15.38 | 14.78 | 15.29 | 1,866,143 | +0.37(+2.50%) |
Oct 05, 2015 | 14.26 | 15.09 | 14.25 | 14.92 | 2,407,848 | +0.83(+5.85%) |
Oct 02, 2015 | 13.12 | 14.16 | 13.09 | 14.09 | 2,996,300 | +0.77(+5.80%) |
Oct 01, 2015 | 13.18 | 13.54 | 13.05 | 13.32 | 2,951,061 | +0.20(+1.50%) |
Sep 30, 2015 | 12.76 | 13.29 | 12.76 | 13.12 | 2,192,178 | +0.54(+4.27%) |
Sep 29, 2015 | 12.59 | 12.94 | 12.30 | 12.59 | 2,803,646 | +0.07(+0.52%) |
Sep 28, 2015 | 13.61 | 13.62 | 12.41 | 12.52 | 2,678,301 | -1.20(-8.73%) |
Sep 25, 2015 | 14.20 | 14.29 | 13.49 | 13.72 | 1,548,797 | -0.25(-1.78%) |
Sep 24, 2015 | 13.92 | 14.16 | 13.31 | 13.97 | 2,343,748 | -0.18(-1.30%) |
Sep 23, 2015 | 14.67 | 14.84 | 14.12 | 14.15 | 1,847,427 | -0.52(-3.57%) |
Sep 22, 2015 | 14.98 | 14.99 | 14.30 | 14.68 | 2,008,661 | -0.62(-4.03%) |
Sep 21, 2015 | 15.22 | 15.53 | 15.13 | 15.29 | 1,247,155 | +0.07(+0.47%) |
Sep 18, 2015 | 15.46 | 15.68 | 15.16 | 15.22 | 1,531,614 | -0.50(-3.17%) |
Sep 17, 2015 | 15.65 | 16.10 | 15.39 | 15.72 | 1,344,686 | +0.05(+0.33%) |
Sep 16, 2015 | 15.30 | 15.89 | 15.30 | 15.66 | 1,212,082 | +0.31(+2.00%) |
Sep 15, 2015 | 14.87 | 15.41 | 14.87 | 15.36 | 1,252,049 | +0.48(+3.21%) |
Sep 14, 2015 | 15.14 | 15.16 | 14.65 | 14.88 | 1,188,877 | -0.30(-1.98%) |
Sep 11, 2015 | 15.04 | 15.40 | 14.86 | 15.18 | 1,158,541 | -0.05(-0.30%) |
Sep 10, 2015 | 15.42 | 15.72 | 15.19 | 15.23 | 1,592,389 | -0.35(-2.23%) |
Sep 09, 2015 | 16.10 | 16.29 | 15.52 | 15.57 | 1,397,727 | -0.20(-1.29%) |
Sep 08, 2015 | 15.32 | 15.80 | 15.15 | 15.78 | 1,587,921 | +0.79(+5.29%) |
Sep 04, 2015 | 15.17 | 14.98 | 14.98 | 14.98 | 1,613,580 | -0.51(-3.30%) |
Sep 03, 2015 | 15.04 | 15.93 | 14.90 | 15.49 | 2,041,159 | +0.46(+3.09%) |
Sep 02, 2015 | 15.25 | 15.25 | 14.59 | 15.03 | 1,673,037 | +0.09(+0.57%) |