Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 21.96 | 22.09 | 20.94 | 21.00 | 6,908,039 | -0.94(-4.27%) |
Nov 27, 2015 | 21.78 | 22.09 | 21.61 | 21.94 | 1,795,691 | +0.16(+0.72%) |
Nov 25, 2015 | 21.44 | 21.78 | 21.78 | 21.78 | 4,458,862 | +0.37(+1.71%) |
Nov 24, 2015 | 20.32 | 21.95 | 20.18 | 21.41 | 8,979,129 | +0.95(+4.66%) |
Nov 23, 2015 | 19.93 | 20.50 | 19.83 | 20.46 | 10,172,605 | +0.60(+3.00%) |
Nov 20, 2015 | 18.51 | 20.38 | 18.32 | 19.87 | 26,019,352 | +3.98(+25.04%) |
Nov 19, 2015 | 16.03 | 16.36 | 15.74 | 15.89 | 4,636,000 | -0.21(-1.32%) |
Nov 18, 2015 | 15.47 | 16.16 | 15.37 | 16.10 | 6,740,742 | +0.82(+5.39%) |
Nov 17, 2015 | 15.64 | 15.90 | 15.12 | 15.28 | 4,792,101 | -0.64(-4.05%) |
Nov 16, 2015 | 16.14 | 16.33 | 15.33 | 15.92 | 4,102,641 | -0.30(-1.86%) |
Nov 13, 2015 | 16.23 | 16.39 | 15.32 | 16.22 | 6,832,897 | -0.93(-5.42%) |
Nov 12, 2015 | 17.46 | 17.46 | 16.92 | 17.15 | 3,442,790 | -0.28(-1.59%) |
Nov 11, 2015 | 18.22 | 18.22 | 17.15 | 17.43 | 2,925,374 | -0.89(-4.85%) |
Nov 10, 2015 | 17.36 | 18.38 | 17.18 | 18.32 | 2,413,892 | +0.41(+2.28%) |
Nov 09, 2015 | 18.38 | 18.56 | 17.62 | 17.91 | 2,689,340 | -0.53(-2.87%) |
Nov 06, 2015 | 18.54 | 18.88 | 18.29 | 18.44 | 3,072,234 | -0.51(-2.71%) |
Nov 05, 2015 | 18.45 | 19.04 | 18.38 | 18.95 | 2,920,268 | +0.47(+2.56%) |
Nov 04, 2015 | 18.03 | 18.53 | 17.65 | 18.48 | 3,320,516 | +0.46(+2.58%) |
Nov 03, 2015 | 17.52 | 18.19 | 17.37 | 18.02 | 3,163,259 | +0.81(+4.69%) |
Nov 02, 2015 | 17.36 | 17.36 | 16.59 | 17.21 | 2,916,824 | -0.07(-0.38%) |
Oct 30, 2015 | 17.00 | 17.49 | 16.81 | 17.27 | 1,796,029 | +0.24(+1.39%) |
Oct 29, 2015 | 17.23 | 17.38 | 16.84 | 17.04 | 1,496,098 | -0.24(-1.37%) |
Oct 28, 2015 | 16.48 | 17.36 | 16.43 | 17.27 | 2,390,380 | +0.82(+5.01%) |
Oct 27, 2015 | 16.88 | 17.02 | 16.14 | 16.45 | 1,718,753 | -0.46(-2.70%) |
Oct 26, 2015 | 16.83 | 17.02 | 16.56 | 16.91 | 1,860,635 | +0.08(+0.48%) |
Oct 23, 2015 | 17.44 | 17.51 | 16.46 | 16.83 | 3,332,184 | -0.51(-2.92%) |
Oct 22, 2015 | 17.40 | 17.55 | 17.06 | 17.33 | 2,033,597 | +0.10(+0.57%) |
Oct 21, 2015 | 17.67 | 17.79 | 17.18 | 17.23 | 2,224,664 | -0.38(-2.18%) |
Oct 20, 2015 | 17.05 | 17.76 | 16.99 | 17.62 | 2,541,822 | +0.53(+3.10%) |
Oct 19, 2015 | 16.87 | 17.52 | 16.74 | 17.09 | 3,126,987 | +0.45(+2.70%) |
Oct 16, 2015 | 16.39 | 16.74 | 16.21 | 16.64 | 2,125,262 | +0.27(+1.64%) |
Oct 15, 2015 | 16.47 | 16.52 | 15.95 | 16.37 | 2,322,525 | -0.04(-0.25%) |
Oct 14, 2015 | 16.58 | 17.09 | 16.37 | 16.41 | 2,992,977 | -0.15(-0.94%) |
Oct 13, 2015 | 16.52 | 16.98 | 16.40 | 16.56 | 1,797,164 | -0.02(-0.15%) |
Oct 12, 2015 | 17.08 | 17.30 | 16.50 | 16.59 | 2,244,312 | -0.39(-2.30%) |
Oct 09, 2015 | 16.89 | 17.11 | 16.34 | 16.98 | 2,678,473 | +0.02(+0.10%) |
Oct 08, 2015 | 16.56 | 17.29 | 16.47 | 16.96 | 2,756,767 | +0.33(+1.96%) |
Oct 07, 2015 | 16.61 | 16.73 | 16.27 | 16.64 | 2,936,839 | +0.22(+1.34%) |
Oct 06, 2015 | 16.77 | 16.87 | 16.30 | 16.42 | 2,254,092 | -0.46(-2.75%) |
Oct 05, 2015 | 16.75 | 17.00 | 16.65 | 16.88 | 2,060,084 | +0.29(+1.77%) |
Oct 02, 2015 | 16.14 | 16.59 | 15.85 | 16.59 | 3,219,128 | +0.28(+1.70%) |
Oct 01, 2015 | 17.33 | 17.40 | 16.17 | 16.31 | 3,979,120 | -0.96(-5.57%) |
Sep 30, 2015 | 17.38 | 17.43 | 16.85 | 17.27 | 2,580,508 | +0.06(+0.33%) |
Sep 29, 2015 | 17.00 | 17.35 | 16.95 | 17.22 | 2,348,306 | +0.24(+1.39%) |
Sep 28, 2015 | 17.76 | 17.89 | 16.83 | 16.98 | 3,182,110 | -0.93(-5.19%) |
Sep 25, 2015 | 18.04 | 18.14 | 17.79 | 17.91 | 2,286,242 | +0.02(+0.14%) |
Sep 24, 2015 | 17.62 | 17.98 | 17.47 | 17.89 | 2,588,640 | +0.09(+0.50%) |
Sep 23, 2015 | 17.86 | 18.10 | 17.51 | 17.80 | 2,333,481 | +0.02(+0.09%) |
Sep 22, 2015 | 17.62 | 17.80 | 17.52 | 17.78 | 2,040,945 | -0.02(-0.09%) |
Sep 21, 2015 | 17.31 | 18.00 | 17.28 | 17.80 | 3,415,908 | +0.56(+3.26%) |
Sep 18, 2015 | 17.14 | 17.51 | 17.08 | 17.23 | 2,887,924 | -0.15(-0.89%) |
Sep 17, 2015 | 17.43 | 17.71 | 17.21 | 17.39 | 3,037,613 | -0.07(-0.42%) |
Sep 16, 2015 | 16.75 | 17.53 | 16.67 | 17.46 | 3,201,772 | +0.74(+4.44%) |
Sep 15, 2015 | 16.25 | 16.79 | 16.25 | 16.72 | 3,051,984 | +0.43(+2.65%) |
Sep 14, 2015 | 15.90 | 16.70 | 15.90 | 16.29 | 4,075,154 | +0.39(+2.46%) |
Sep 11, 2015 | 16.11 | 16.32 | 15.58 | 15.90 | 4,842,809 | -0.41(-2.50%) |
Sep 10, 2015 | 17.14 | 17.31 | 16.19 | 16.30 | 3,982,150 | -0.97(-5.62%) |
Sep 09, 2015 | 17.20 | 17.67 | 17.13 | 17.27 | 4,255,799 | +0.24(+1.39%) |
Sep 08, 2015 | 16.96 | 17.05 | 16.65 | 17.04 | 3,019,536 | +0.37(+2.20%) |
Sep 04, 2015 | 16.36 | 16.67 | 16.67 | 16.67 | 2,428,649 | +0.04(+0.24%) |
Sep 03, 2015 | 16.65 | 16.92 | 16.41 | 16.63 | 2,625,535 | -0.02(-0.15%) |
Sep 02, 2015 | 16.49 | 16.84 | 16.30 | 16.65 | 2,569,048 | +0.31(+1.89%) |