Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 14.39 | 14.65 | 14.18 | 14.36 | 8,212,743 | +0.24(+1.70%) |
Nov 27, 2015 | 14.29 | 14.47 | 14.03 | 14.12 | 3,634,756 | -0.36(-2.49%) |
Nov 25, 2015 | 14.22 | 14.48 | 14.48 | 14.48 | 6,046,900 | -0.11(-0.75%) |
Nov 24, 2015 | 14.24 | 14.64 | 14.05 | 14.59 | 9,717,754 | +0.62(+4.44%) |
Nov 23, 2015 | 13.77 | 14.19 | 13.61 | 13.97 | 9,070,604 | +0.06(+0.43%) |
Nov 20, 2015 | 14.32 | 14.44 | 13.73 | 13.91 | 12,020,233 | -0.26(-1.83%) |
Nov 19, 2015 | 14.60 | 14.91 | 13.94 | 14.17 | 10,427,537 | -0.53(-3.61%) |
Nov 18, 2015 | 14.90 | 15.20 | 14.54 | 14.70 | 8,844,821 | +0.19(+1.31%) |
Nov 17, 2015 | 14.52 | 14.78 | 14.16 | 14.51 | 6,395,974 | +0.06(+0.42%) |
Nov 16, 2015 | 14.21 | 14.53 | 13.97 | 14.45 | 7,273,943 | +0.21(+1.47%) |
Nov 13, 2015 | 14.07 | 14.49 | 13.80 | 14.24 | 12,115,346 | +0.07(+0.49%) |
Nov 12, 2015 | 14.22 | 14.58 | 13.96 | 14.17 | 8,963,212 | -0.36(-2.48%) |
Nov 11, 2015 | 15.12 | 15.12 | 14.07 | 14.53 | 12,987,183 | -0.45(-3.00%) |
Nov 10, 2015 | 15.00 | 15.31 | 14.90 | 14.98 | 8,867,149 | -0.07(-0.47%) |
Nov 09, 2015 | 15.51 | 15.52 | 14.83 | 15.05 | 10,053,643 | -0.02(-0.13%) |
Nov 06, 2015 | 15.28 | 15.54 | 14.91 | 15.07 | 11,152,689 | -0.40(-2.59%) |
Nov 05, 2015 | 16.23 | 16.23 | 15.32 | 15.47 | 23,598,664 | -1.38(-8.19%) |
Nov 04, 2015 | 16.80 | 17.11 | 16.60 | 16.85 | 12,138,929 | +0.03(+0.18%) |
Nov 03, 2015 | 16.82 | 17.17 | 16.39 | 16.82 | 14,249,313 | +0.12(+0.72%) |
Nov 02, 2015 | 15.69 | 16.81 | 15.57 | 16.70 | 12,753,844 | +0.87(+5.50%) |
Oct 30, 2015 | 15.25 | 15.99 | 15.16 | 15.83 | 11,890,106 | +0.56(+3.67%) |
Oct 29, 2015 | 15.15 | 15.90 | 15.10 | 15.27 | 8,001,529 | -0.08(-0.52%) |
Oct 28, 2015 | 14.83 | 15.93 | 14.79 | 15.35 | 11,214,981 | +0.59(+4.00%) |
Oct 27, 2015 | 14.72 | 15.21 | 14.53 | 14.76 | 10,671,041 | -0.33(-2.19%) |
Oct 26, 2015 | 15.74 | 15.79 | 14.98 | 15.09 | 8,231,849 | -0.66(-4.19%) |
Oct 23, 2015 | 15.71 | 16.09 | 15.49 | 15.75 | 9,283,919 | -0.13(-0.82%) |
Oct 22, 2015 | 15.55 | 16.29 | 15.45 | 15.88 | 12,390,547 | +0.41(+2.65%) |
Oct 21, 2015 | 15.27 | 15.59 | 15.14 | 15.47 | 7,724,819 | -0.03(-0.19%) |
Oct 20, 2015 | 14.99 | 15.64 | 14.85 | 15.50 | 9,404,666 | +0.34(+2.24%) |
Oct 19, 2015 | 15.38 | 15.61 | 15.01 | 15.16 | 9,185,699 | -0.75(-4.71%) |
Oct 16, 2015 | 16.48 | 16.59 | 15.66 | 15.91 | 10,078,973 | -0.46(-2.81%) |
Oct 15, 2015 | 15.89 | 16.52 | 15.55 | 16.37 | 11,557,286 | +0.30(+1.87%) |
Oct 14, 2015 | 15.66 | 16.18 | 15.62 | 16.07 | 11,695,321 | +0.48(+3.08%) |
Oct 13, 2015 | 15.49 | 16.11 | 15.33 | 15.59 | 8,236,532 | -0.10(-0.64%) |
Oct 12, 2015 | 16.58 | 16.63 | 15.46 | 15.69 | 12,812,119 | -1.29(-7.60%) |
Oct 09, 2015 | 16.51 | 17.19 | 16.40 | 16.98 | 16,302,980 | +0.68(+4.17%) |
Oct 08, 2015 | 15.91 | 16.40 | 15.44 | 16.30 | 18,299,668 | -0.04(-0.24%) |
Oct 07, 2015 | 16.31 | 16.80 | 15.05 | 16.34 | 25,610,484 | +0.59(+3.75%) |
Oct 06, 2015 | 14.76 | 16.00 | 14.57 | 15.75 | 21,150,088 | +1.06(+7.22%) |
Oct 05, 2015 | 13.86 | 14.72 | 13.75 | 14.69 | 18,358,290 | +1.13(+8.33%) |
Oct 02, 2015 | 12.45 | 13.60 | 12.31 | 13.56 | 11,910,416 | +1.06(+8.48%) |
Oct 01, 2015 | 13.37 | 13.66 | 12.37 | 12.50 | 15,395,326 | -0.42(-3.25%) |
Sep 30, 2015 | 12.51 | 12.95 | 12.26 | 12.92 | 13,566,970 | +0.57(+4.62%) |
Sep 29, 2015 | 12.29 | 12.70 | 12.10 | 12.35 | 12,764,172 | +0.36(+3.00%) |
Sep 28, 2015 | 12.53 | 12.55 | 11.88 | 11.99 | 15,007,094 | -0.59(-4.69%) |
Sep 25, 2015 | 13.08 | 13.12 | 12.47 | 12.58 | 14,266,907 | -0.43(-3.31%) |
Sep 24, 2015 | 13.78 | 13.95 | 12.38 | 13.01 | 24,797,894 | -0.65(-4.76%) |
Sep 23, 2015 | 14.35 | 14.45 | 13.58 | 13.66 | 14,507,189 | -0.83(-5.73%) |
Sep 22, 2015 | 14.09 | 14.70 | 13.95 | 14.49 | 11,390,379 | +0.15(+1.05%) |
Sep 21, 2015 | 14.70 | 14.76 | 14.15 | 14.34 | 9,695,669 | +0.03(+0.21%) |
Sep 18, 2015 | 15.49 | 15.50 | 14.20 | 14.31 | 22,269,504 | -1.46(-9.26%) |
Sep 17, 2015 | 15.62 | 16.07 | 15.37 | 15.77 | 14,358,369 | -0.03(-0.19%) |
Sep 16, 2015 | 15.41 | 16.20 | 15.40 | 15.80 | 16,022,323 | +0.42(+2.73%) |
Sep 15, 2015 | 14.52 | 15.59 | 14.50 | 15.38 | 16,506,105 | +0.76(+5.20%) |
Sep 14, 2015 | 14.27 | 14.64 | 14.16 | 14.62 | 9,235,338 | +0.38(+2.67%) |
Sep 11, 2015 | 14.27 | 14.47 | 13.70 | 14.24 | 12,114,296 | -0.58(-3.91%) |
Sep 10, 2015 | 14.51 | 14.85 | 14.10 | 14.82 | 12,145,381 | +0.35(+2.42%) |
Sep 09, 2015 | 14.09 | 15.13 | 14.04 | 14.47 | 24,261,794 | +0.28(+1.97%) |
Sep 08, 2015 | 13.34 | 14.34 | 13.18 | 14.19 | 14,446,569 | +0.74(+5.50%) |
Sep 04, 2015 | 13.29 | 13.45 | 13.45 | 13.45 | 8,622,700 | +0.07(+0.52%) |
Sep 03, 2015 | 13.51 | 13.81 | 13.17 | 13.38 | 8,711,861 | -0.06(-0.45%) |
Sep 02, 2015 | 13.82 | 13.85 | 12.97 | 13.44 | 12,324,311 | -0.27(-1.97%) |