Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 17.91 | 18.22 | 17.91 | 18.20 | 5,471,618 | +0.34(+1.88%) |
Nov 27, 2015 | 17.79 | 17.91 | 17.75 | 17.86 | 2,006,168 | -0.12(-0.65%) |
Nov 25, 2015 | 18.07 | 17.98 | 17.98 | 17.98 | 3,982,171 | -0.16(-0.86%) |
Nov 24, 2015 | 18.08 | 18.30 | 18.01 | 18.13 | 4,069,645 | +0.25(+1.39%) |
Nov 23, 2015 | 17.91 | 18.13 | 17.78 | 17.89 | 4,746,439 | -0.01(-0.07%) |
Nov 20, 2015 | 18.26 | 18.28 | 17.89 | 17.90 | 4,692,132 | -0.31(-1.68%) |
Nov 19, 2015 | 18.28 | 18.50 | 18.15 | 18.21 | 5,702,447 | -0.14(-0.78%) |
Nov 18, 2015 | 18.49 | 18.62 | 17.86 | 18.35 | 12,467,773 | -0.55(-2.90%) |
Nov 17, 2015 | 18.71 | 19.01 | 18.60 | 18.90 | 4,938,693 | +0.16(+0.84%) |
Nov 16, 2015 | 18.11 | 18.76 | 18.04 | 18.74 | 5,552,148 | +0.64(+3.53%) |
Nov 13, 2015 | 18.17 | 18.45 | 18.05 | 18.10 | 4,765,723 | -0.23(-1.25%) |
Nov 12, 2015 | 18.45 | 18.79 | 18.29 | 18.33 | 6,242,805 | -0.45(-2.40%) |
Nov 11, 2015 | 19.22 | 19.27 | 18.72 | 18.78 | 4,775,873 | -0.45(-2.34%) |
Nov 10, 2015 | 19.03 | 19.35 | 18.91 | 19.23 | 4,400,939 | +0.09(+0.48%) |
Nov 09, 2015 | 19.37 | 19.56 | 19.04 | 19.14 | 3,598,145 | -0.23(-1.18%) |
Nov 06, 2015 | 19.21 | 19.43 | 19.07 | 19.37 | 4,136,233 | -0.12(-0.60%) |
Nov 05, 2015 | 19.61 | 20.02 | 19.42 | 19.48 | 5,785,552 | -0.25(-1.29%) |
Nov 04, 2015 | 19.66 | 19.84 | 19.48 | 19.74 | 7,622,679 | -0.01(-0.03%) |
Nov 03, 2015 | 19.55 | 20.03 | 19.50 | 19.75 | 6,267,683 | +0.25(+1.31%) |
Nov 02, 2015 | 19.29 | 19.54 | 19.17 | 19.49 | 5,533,022 | +0.10(+0.50%) |
Oct 30, 2015 | 19.28 | 19.56 | 19.15 | 19.39 | 10,173,929 | +0.16(+0.85%) |
Oct 29, 2015 | 18.59 | 19.31 | 18.52 | 19.23 | 9,732,983 | +0.66(+3.55%) |
Oct 28, 2015 | 18.16 | 18.73 | 18.01 | 18.57 | 9,373,789 | +0.52(+2.89%) |
Oct 27, 2015 | 18.12 | 18.14 | 17.85 | 18.05 | 6,047,627 | -0.31(-1.67%) |
Oct 26, 2015 | 18.56 | 18.63 | 18.29 | 18.36 | 5,507,910 | -0.20(-1.09%) |
Oct 23, 2015 | 18.80 | 18.82 | 18.41 | 18.56 | 7,681,651 | -0.41(-2.17%) |
Oct 22, 2015 | 18.47 | 19.00 | 18.47 | 18.97 | 8,365,944 | +0.59(+3.23%) |
Oct 21, 2015 | 18.40 | 18.49 | 18.17 | 18.38 | 7,313,604 | -0.12(-0.67%) |
Oct 20, 2015 | 18.28 | 18.68 | 18.25 | 18.50 | 6,289,530 | +0.27(+1.47%) |
Oct 19, 2015 | 18.38 | 18.52 | 18.08 | 18.23 | 6,829,903 | -0.43(-2.31%) |
Oct 16, 2015 | 18.73 | 18.79 | 18.57 | 18.66 | 5,350,806 | +0.01(+0.03%) |
Oct 15, 2015 | 18.60 | 18.75 | 18.42 | 18.66 | 4,843,119 | +0.00(+0.00%) |
Oct 14, 2015 | 18.29 | 18.73 | 18.28 | 18.66 | 5,569,117 | +0.36(+1.96%) |
Oct 13, 2015 | 18.15 | 18.61 | 18.04 | 18.30 | 8,124,628 | -0.13(-0.71%) |
Oct 12, 2015 | 18.51 | 18.55 | 18.25 | 18.43 | 4,472,538 | -0.06(-0.32%) |
Oct 09, 2015 | 18.72 | 18.83 | 18.44 | 18.49 | 7,386,353 | -0.12(-0.67%) |
Oct 08, 2015 | 17.76 | 18.74 | 17.74 | 18.61 | 9,444,121 | +0.91(+5.12%) |
Oct 07, 2015 | 17.79 | 17.96 | 17.53 | 17.70 | 14,705,739 | +0.23(+1.34%) |
Oct 06, 2015 | 17.33 | 17.59 | 17.25 | 17.47 | 11,846,755 | +0.22(+1.25%) |
Oct 05, 2015 | 17.28 | 17.52 | 17.12 | 17.25 | 19,951,348 | -0.27(-1.53%) |
Oct 02, 2015 | 17.23 | 17.57 | 17.18 | 17.52 | 7,627,729 | +0.18(+1.05%) |
Oct 01, 2015 | 17.78 | 18.04 | 17.26 | 17.34 | 6,803,362 | -0.09(-0.52%) |
Sep 30, 2015 | 17.35 | 17.57 | 16.98 | 17.43 | 7,358,298 | +0.18(+1.06%) |
Sep 29, 2015 | 16.86 | 17.31 | 16.79 | 17.25 | 6,562,645 | +0.37(+2.20%) |
Sep 28, 2015 | 16.97 | 17.12 | 16.85 | 16.88 | 5,660,401 | -0.27(-1.60%) |
Sep 25, 2015 | 17.09 | 17.23 | 16.94 | 17.15 | 6,426,542 | +0.27(+1.62%) |
Sep 24, 2015 | 16.55 | 17.07 | 16.54 | 16.88 | 7,739,000 | +0.20(+1.17%) |
Sep 23, 2015 | 17.03 | 17.14 | 16.65 | 16.68 | 7,561,320 | -0.30(-1.77%) |
Sep 22, 2015 | 16.89 | 17.11 | 16.74 | 16.98 | 5,558,430 | -0.14(-0.84%) |
Sep 21, 2015 | 17.00 | 17.22 | 16.88 | 17.12 | 6,292,481 | +0.25(+1.51%) |
Sep 18, 2015 | 17.14 | 17.18 | 16.84 | 16.87 | 9,916,545 | -0.53(-3.07%) |
Sep 17, 2015 | 17.21 | 17.73 | 16.99 | 17.40 | 10,642,140 | +0.19(+1.10%) |
Sep 16, 2015 | 16.61 | 17.26 | 16.58 | 17.21 | 9,379,858 | +0.76(+4.60%) |
Sep 15, 2015 | 16.54 | 16.79 | 16.33 | 16.46 | 6,690,519 | -0.09(-0.55%) |
Sep 14, 2015 | 16.73 | 16.77 | 16.48 | 16.55 | 6,541,353 | -0.25(-1.48%) |
Sep 11, 2015 | 17.03 | 17.05 | 16.71 | 16.80 | 5,931,202 | -0.47(-2.72%) |
Sep 10, 2015 | 17.06 | 17.46 | 16.99 | 17.27 | 6,579,530 | +0.16(+0.95%) |
Sep 09, 2015 | 17.44 | 17.62 | 17.07 | 17.10 | 6,012,305 | -0.22(-1.28%) |
Sep 08, 2015 | 17.32 | 17.45 | 16.98 | 17.33 | 5,520,313 | +0.13(+0.76%) |
Sep 04, 2015 | 17.03 | 17.19 | 17.19 | 17.19 | 5,905,497 | -0.08(-0.49%) |
Sep 03, 2015 | 17.30 | 17.81 | 17.16 | 17.28 | 8,677,297 | +0.08(+0.46%) |
Sep 02, 2015 | 17.88 | 17.89 | 17.01 | 17.20 | 10,818,595 | -0.42(-2.41%) |