Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 17.62 | 17.62 | 17.36 | 17.42 | 3,761,094 | -0.16(-0.92%) |
Nov 27, 2015 | 17.67 | 17.70 | 17.53 | 17.58 | 2,456,204 | -0.08(-0.46%) |
Nov 25, 2015 | 17.44 | 17.66 | 17.66 | 17.66 | 4,391,661 | +0.21(+1.23%) |
Nov 24, 2015 | 17.04 | 17.52 | 17.00 | 17.44 | 4,760,599 | +0.23(+1.35%) |
Nov 23, 2015 | 17.10 | 17.40 | 17.08 | 17.21 | 3,829,109 | +0.04(+0.26%) |
Nov 20, 2015 | 17.14 | 17.31 | 16.99 | 17.17 | 3,188,113 | +0.11(+0.63%) |
Nov 19, 2015 | 16.91 | 17.16 | 16.88 | 17.06 | 3,831,111 | +0.10(+0.58%) |
Nov 18, 2015 | 16.42 | 16.98 | 16.42 | 16.96 | 5,859,709 | +0.50(+3.04%) |
Nov 17, 2015 | 16.50 | 16.72 | 16.39 | 16.46 | 4,837,705 | -0.03(-0.16%) |
Nov 16, 2015 | 15.80 | 16.53 | 15.78 | 16.49 | 6,942,057 | +0.65(+4.12%) |
Nov 13, 2015 | 16.04 | 16.18 | 15.80 | 15.83 | 4,022,003 | -0.19(-1.17%) |
Nov 12, 2015 | 16.28 | 16.30 | 15.94 | 16.02 | 4,692,675 | -0.46(-2.77%) |
Nov 11, 2015 | 16.29 | 16.53 | 16.15 | 16.48 | 6,265,191 | +0.21(+1.32%) |
Nov 10, 2015 | 15.70 | 16.29 | 15.66 | 16.26 | 10,206,701 | +0.56(+3.59%) |
Nov 09, 2015 | 16.03 | 16.03 | 15.46 | 15.70 | 6,734,987 | -0.31(-1.95%) |
Nov 06, 2015 | 16.08 | 16.26 | 15.87 | 16.01 | 6,508,191 | -0.21(-1.32%) |
Nov 05, 2015 | 16.40 | 16.45 | 15.99 | 16.23 | 10,404,656 | -0.17(-1.04%) |
Nov 04, 2015 | 16.53 | 16.66 | 16.33 | 16.40 | 6,235,094 | -0.11(-0.65%) |
Nov 03, 2015 | 16.38 | 16.70 | 16.19 | 16.51 | 6,257,862 | +0.06(+0.38%) |
Nov 02, 2015 | 16.38 | 16.54 | 16.31 | 16.44 | 5,285,110 | +0.05(+0.33%) |
Oct 30, 2015 | 16.02 | 16.47 | 15.95 | 16.39 | 6,737,767 | +0.33(+2.06%) |
Oct 29, 2015 | 16.33 | 16.37 | 15.89 | 16.06 | 5,867,463 | -0.41(-2.50%) |
Oct 28, 2015 | 16.17 | 16.56 | 16.06 | 16.47 | 6,285,419 | +0.34(+2.11%) |
Oct 27, 2015 | 16.17 | 16.23 | 15.98 | 16.13 | 9,656,582 | -0.13(-0.77%) |
Oct 26, 2015 | 16.40 | 16.61 | 16.08 | 16.25 | 9,891,075 | -0.14(-0.87%) |
Oct 23, 2015 | 16.27 | 16.48 | 15.74 | 16.40 | 16,518,485 | +0.16(+0.99%) |
Oct 22, 2015 | 16.55 | 16.76 | 15.66 | 16.24 | 25,340,286 | -1.15(-6.63%) |
Oct 21, 2015 | 17.46 | 17.53 | 17.20 | 17.39 | 5,272,806 | +0.03(+0.15%) |
Oct 20, 2015 | 17.10 | 17.58 | 17.03 | 17.36 | 6,407,270 | +0.27(+1.57%) |
Oct 19, 2015 | 17.04 | 17.13 | 16.92 | 17.10 | 7,320,697 | +0.03(+0.16%) |
Oct 16, 2015 | 17.10 | 17.31 | 16.92 | 17.07 | 8,411,726 | -0.01(-0.05%) |
Oct 15, 2015 | 16.97 | 17.12 | 16.68 | 17.08 | 7,718,751 | +0.19(+1.11%) |
Oct 14, 2015 | 17.39 | 17.47 | 16.66 | 16.89 | 11,715,303 | -0.55(-3.13%) |
Oct 13, 2015 | 17.56 | 17.86 | 17.35 | 17.43 | 11,238,284 | -0.54(-2.99%) |
Oct 12, 2015 | 18.01 | 18.06 | 17.70 | 17.97 | 3,391,560 | -0.02(-0.10%) |
Oct 09, 2015 | 18.04 | 18.12 | 17.81 | 17.99 | 4,623,129 | -0.08(-0.44%) |
Oct 08, 2015 | 17.84 | 18.10 | 17.70 | 18.07 | 5,927,260 | +0.19(+1.05%) |
Oct 07, 2015 | 17.66 | 17.90 | 17.59 | 17.88 | 6,463,523 | +0.34(+1.94%) |
Oct 06, 2015 | 17.92 | 17.93 | 17.48 | 17.54 | 3,571,178 | -0.32(-1.80%) |
Oct 05, 2015 | 17.18 | 17.88 | 17.18 | 17.86 | 4,353,896 | +0.75(+4.39%) |
Oct 02, 2015 | 16.88 | 17.16 | 16.64 | 17.11 | 6,302,730 | +0.02(+0.10%) |
Oct 01, 2015 | 16.87 | 17.11 | 16.63 | 17.10 | 5,817,294 | +0.22(+1.33%) |
Sep 30, 2015 | 16.93 | 17.05 | 16.59 | 16.87 | 5,561,962 | +0.13(+0.80%) |
Sep 29, 2015 | 17.02 | 17.25 | 16.57 | 16.74 | 6,768,681 | -0.28(-1.63%) |
Sep 28, 2015 | 17.77 | 17.83 | 16.73 | 17.01 | 6,259,462 | -0.83(-4.66%) |
Sep 25, 2015 | 17.86 | 18.18 | 17.74 | 17.85 | 4,128,104 | +0.13(+0.71%) |
Sep 24, 2015 | 17.22 | 17.77 | 17.04 | 17.72 | 6,095,587 | +0.25(+1.43%) |
Sep 23, 2015 | 17.52 | 17.77 | 17.43 | 17.47 | 4,436,798 | -0.10(-0.56%) |
Sep 22, 2015 | 17.88 | 17.92 | 17.28 | 17.57 | 8,944,904 | -0.53(-2.92%) |
Sep 21, 2015 | 18.53 | 18.72 | 18.01 | 18.10 | 4,486,230 | -0.25(-1.36%) |
Sep 18, 2015 | 18.46 | 18.75 | 18.28 | 18.35 | 8,585,677 | -0.38(-2.05%) |
Sep 17, 2015 | 18.58 | 19.15 | 18.48 | 18.73 | 7,072,753 | +0.20(+1.06%) |
Sep 16, 2015 | 18.46 | 18.56 | 18.22 | 18.54 | 6,091,085 | +0.08(+0.43%) |
Sep 15, 2015 | 18.61 | 18.61 | 18.34 | 18.46 | 4,830,131 | -0.06(-0.34%) |
Sep 14, 2015 | 18.65 | 18.70 | 18.40 | 18.52 | 3,340,450 | -0.14(-0.76%) |
Sep 11, 2015 | 18.34 | 18.66 | 18.20 | 18.66 | 5,143,896 | +0.40(+2.20%) |
Sep 10, 2015 | 18.07 | 18.30 | 17.85 | 18.26 | 4,890,126 | -0.09(-0.49%) |
Sep 09, 2015 | 18.75 | 18.80 | 18.25 | 18.35 | 5,117,563 | -0.20(-1.06%) |
Sep 08, 2015 | 18.30 | 18.58 | 18.18 | 18.54 | 6,314,819 | +0.52(+2.87%) |
Sep 04, 2015 | 18.14 | 18.03 | 18.03 | 18.03 | 3,509,141 | -0.45(-2.46%) |
Sep 03, 2015 | 18.27 | 18.59 | 18.22 | 18.48 | 6,698,141 | +0.36(+1.97%) |
Sep 02, 2015 | 17.91 | 18.13 | 17.61 | 18.13 | 5,770,648 | +0.40(+2.26%) |