Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 16.95 | 17.43 | 16.78 | 17.12 | 5,062,748 | +0.38(+2.27%) |
Nov 27, 2015 | 17.10 | 17.39 | 16.64 | 16.74 | 1,992,769 | -0.62(-3.57%) |
Nov 25, 2015 | 17.04 | 17.36 | 17.36 | 17.36 | 4,771,900 | +0.09(+0.52%) |
Nov 24, 2015 | 17.22 | 17.74 | 16.93 | 17.27 | 4,859,735 | +0.34(+2.01%) |
Nov 23, 2015 | 16.73 | 17.12 | 16.56 | 16.93 | 3,375,577 | +0.10(+0.59%) |
Nov 20, 2015 | 17.25 | 17.46 | 16.71 | 16.83 | 4,044,352 | -0.37(-2.15%) |
Nov 19, 2015 | 17.74 | 17.88 | 16.89 | 17.20 | 5,180,575 | -0.71(-3.96%) |
Nov 18, 2015 | 17.58 | 18.32 | 17.53 | 17.91 | 6,234,513 | +0.70(+4.07%) |
Nov 17, 2015 | 17.66 | 17.80 | 17.17 | 17.21 | 5,280,186 | -0.54(-3.04%) |
Nov 16, 2015 | 17.42 | 17.91 | 17.27 | 17.75 | 4,917,127 | +0.25(+1.43%) |
Nov 13, 2015 | 16.94 | 17.64 | 16.88 | 17.50 | 7,138,151 | +0.47(+2.76%) |
Nov 12, 2015 | 17.00 | 17.47 | 16.79 | 17.03 | 6,267,533 | -0.37(-2.13%) |
Nov 11, 2015 | 18.32 | 18.38 | 17.09 | 17.40 | 5,524,435 | -0.89(-4.87%) |
Nov 10, 2015 | 18.07 | 18.69 | 17.91 | 18.29 | 5,074,968 | +0.00(+0.00%) |
Nov 09, 2015 | 17.94 | 18.59 | 17.79 | 18.29 | 6,597,730 | +0.23(+1.27%) |
Nov 06, 2015 | 18.08 | 18.56 | 17.84 | 18.06 | 6,244,228 | -0.24(-1.31%) |
Nov 05, 2015 | 18.11 | 18.55 | 17.83 | 18.30 | 7,494,474 | -0.04(-0.22%) |
Nov 04, 2015 | 18.28 | 18.50 | 17.96 | 18.34 | 6,697,044 | +0.09(+0.49%) |
Nov 03, 2015 | 18.05 | 18.93 | 17.95 | 18.25 | 7,565,038 | +0.29(+1.61%) |
Nov 02, 2015 | 16.56 | 18.00 | 16.53 | 17.96 | 8,015,230 | +1.33(+8.00%) |
Oct 30, 2015 | 16.01 | 16.89 | 15.79 | 16.63 | 6,789,585 | +0.76(+4.79%) |
Oct 29, 2015 | 15.29 | 16.99 | 15.28 | 15.87 | 7,580,454 | +0.19(+1.21%) |
Oct 28, 2015 | 15.35 | 16.07 | 15.16 | 15.68 | 7,372,265 | +0.41(+2.69%) |
Oct 27, 2015 | 15.12 | 15.65 | 14.96 | 15.27 | 5,675,351 | -0.24(-1.55%) |
Oct 26, 2015 | 16.35 | 16.43 | 15.37 | 15.51 | 5,465,661 | -0.82(-5.02%) |
Oct 23, 2015 | 16.50 | 16.79 | 15.99 | 16.33 | 6,471,890 | -0.28(-1.69%) |
Oct 22, 2015 | 16.49 | 16.94 | 16.37 | 16.61 | 4,870,345 | +0.40(+2.47%) |
Oct 21, 2015 | 16.45 | 16.60 | 16.08 | 16.21 | 5,205,894 | -0.45(-2.70%) |
Oct 20, 2015 | 16.41 | 16.82 | 16.06 | 16.66 | 5,565,631 | +0.58(+3.61%) |
Oct 19, 2015 | 16.26 | 16.64 | 15.95 | 16.08 | 4,150,510 | -0.51(-3.07%) |
Oct 16, 2015 | 16.74 | 16.96 | 15.86 | 16.59 | 5,988,829 | -0.14(-0.84%) |
Oct 15, 2015 | 16.54 | 16.83 | 16.10 | 16.73 | 4,794,565 | -0.10(-0.59%) |
Oct 14, 2015 | 16.30 | 17.00 | 16.17 | 16.83 | 5,830,981 | +0.61(+3.76%) |
Oct 13, 2015 | 15.93 | 16.48 | 15.74 | 16.22 | 5,147,419 | +0.13(+0.81%) |
Oct 12, 2015 | 16.83 | 16.84 | 15.97 | 16.09 | 6,901,518 | -0.75(-4.45%) |
Oct 09, 2015 | 16.39 | 17.00 | 16.05 | 16.84 | 8,321,621 | +0.55(+3.38%) |
Oct 08, 2015 | 16.05 | 16.40 | 15.43 | 16.29 | 6,673,429 | +0.23(+1.43%) |
Oct 07, 2015 | 16.65 | 16.84 | 15.37 | 16.06 | 9,057,721 | -0.14(-0.86%) |
Oct 06, 2015 | 15.71 | 16.62 | 15.43 | 16.20 | 10,509,726 | +0.60(+3.85%) |
Oct 05, 2015 | 14.85 | 16.13 | 14.52 | 15.60 | 11,030,955 | +1.03(+7.07%) |
Oct 02, 2015 | 13.35 | 14.60 | 13.26 | 14.57 | 11,060,496 | +1.04(+7.69%) |
Oct 01, 2015 | 14.44 | 14.74 | 13.26 | 13.53 | 8,387,394 | -0.55(-3.91%) |
Sep 30, 2015 | 14.32 | 14.62 | 13.76 | 14.08 | 7,483,188 | -0.17(-1.19%) |
Sep 29, 2015 | 13.57 | 14.31 | 13.54 | 14.25 | 7,177,128 | +0.68(+5.01%) |
Sep 28, 2015 | 14.16 | 14.27 | 13.42 | 13.57 | 8,661,808 | -0.92(-6.35%) |
Sep 25, 2015 | 14.79 | 14.93 | 14.21 | 14.49 | 5,187,033 | -0.16(-1.09%) |
Sep 24, 2015 | 14.54 | 15.02 | 14.46 | 14.65 | 7,969,306 | +0.00(+0.00%) |
Sep 23, 2015 | 15.12 | 15.34 | 14.56 | 14.65 | 6,848,981 | -0.42(-2.79%) |
Sep 22, 2015 | 15.03 | 15.60 | 14.95 | 15.07 | 5,863,445 | -0.40(-2.59%) |
Sep 21, 2015 | 15.57 | 15.76 | 15.10 | 15.47 | 5,490,630 | +0.03(+0.19%) |
Sep 18, 2015 | 16.16 | 16.48 | 15.25 | 15.44 | 9,315,742 | -1.43(-8.48%) |
Sep 17, 2015 | 17.03 | 17.36 | 16.67 | 16.87 | 6,826,838 | -0.25(-1.46%) |
Sep 16, 2015 | 16.59 | 17.46 | 16.43 | 17.12 | 8,017,675 | +0.71(+4.33%) |
Sep 15, 2015 | 15.78 | 16.53 | 15.74 | 16.41 | 4,805,107 | +0.73(+4.66%) |
Sep 14, 2015 | 15.46 | 15.80 | 15.17 | 15.68 | 5,082,794 | +0.20(+1.29%) |
Sep 11, 2015 | 15.52 | 15.67 | 14.98 | 15.48 | 5,080,726 | -0.38(-2.40%) |
Sep 10, 2015 | 15.67 | 16.04 | 15.29 | 15.86 | 5,207,637 | +0.20(+1.28%) |
Sep 09, 2015 | 16.34 | 16.89 | 15.55 | 15.66 | 7,432,847 | -0.70(-4.28%) |
Sep 08, 2015 | 15.94 | 16.50 | 15.69 | 16.36 | 8,359,581 | +0.64(+4.07%) |
Sep 04, 2015 | 16.12 | 15.72 | 15.72 | 15.72 | 5,854,600 | -0.57(-3.50%) |
Sep 03, 2015 | 16.26 | 16.90 | 16.01 | 16.29 | 6,836,141 | +0.05(+0.31%) |
Sep 02, 2015 | 17.24 | 17.31 | 15.71 | 16.24 | 9,801,563 | -0.85(-4.97%) |