Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 17.06 | 17.16 | 16.85 | 16.99 | 2,746,702 | -0.08(-0.46%) |
Nov 27, 2015 | 17.15 | 17.27 | 17.01 | 17.06 | 1,204,487 | -0.09(-0.50%) |
Nov 25, 2015 | 17.03 | 17.15 | 17.15 | 17.15 | 2,559,680 | +0.07(+0.41%) |
Nov 24, 2015 | 16.61 | 17.17 | 16.44 | 17.08 | 3,498,329 | +0.43(+2.58%) |
Nov 23, 2015 | 16.37 | 16.75 | 16.03 | 16.65 | 3,945,008 | +0.20(+1.23%) |
Nov 20, 2015 | 16.36 | 16.62 | 16.32 | 16.45 | 2,696,854 | +0.20(+1.20%) |
Nov 19, 2015 | 16.21 | 16.50 | 16.03 | 16.25 | 3,097,672 | +0.09(+0.53%) |
Nov 18, 2015 | 15.98 | 16.25 | 15.78 | 16.17 | 2,806,017 | +0.21(+1.32%) |
Nov 17, 2015 | 15.79 | 16.29 | 15.67 | 15.96 | 3,418,081 | +0.07(+0.44%) |
Nov 16, 2015 | 15.17 | 15.94 | 15.17 | 15.89 | 3,394,829 | +0.83(+5.49%) |
Nov 13, 2015 | 14.79 | 15.23 | 14.72 | 15.06 | 2,707,987 | +0.20(+1.37%) |
Nov 12, 2015 | 15.21 | 15.43 | 14.83 | 14.86 | 3,338,795 | -0.55(-3.55%) |
Nov 11, 2015 | 15.69 | 15.80 | 15.35 | 15.40 | 3,227,623 | -0.29(-1.84%) |
Nov 10, 2015 | 15.78 | 15.93 | 15.38 | 15.69 | 3,338,089 | -0.17(-1.08%) |
Nov 09, 2015 | 15.89 | 16.17 | 15.49 | 15.86 | 4,614,265 | -0.02(-0.15%) |
Nov 06, 2015 | 14.85 | 15.89 | 14.85 | 15.89 | 5,107,034 | +0.91(+6.04%) |
Nov 05, 2015 | 15.06 | 15.10 | 14.71 | 14.98 | 3,701,751 | -0.01(-0.05%) |
Nov 04, 2015 | 15.45 | 15.51 | 14.87 | 14.99 | 4,794,636 | -0.40(-2.61%) |
Nov 03, 2015 | 14.77 | 16.37 | 14.63 | 15.39 | 8,448,353 | +0.35(+2.31%) |
Nov 02, 2015 | 14.83 | 15.17 | 14.70 | 15.04 | 5,097,728 | +0.23(+1.56%) |
Oct 30, 2015 | 14.59 | 15.03 | 14.49 | 14.81 | 4,361,419 | +0.43(+3.01%) |
Oct 29, 2015 | 14.07 | 14.52 | 14.07 | 14.38 | 2,682,850 | +0.31(+2.19%) |
Oct 28, 2015 | 13.91 | 14.46 | 13.80 | 14.07 | 5,423,656 | +0.20(+1.45%) |
Oct 27, 2015 | 14.49 | 14.55 | 13.80 | 13.87 | 3,987,362 | -0.67(-4.62%) |
Oct 26, 2015 | 14.95 | 15.02 | 14.46 | 14.54 | 2,998,853 | -0.40(-2.69%) |
Oct 23, 2015 | 15.05 | 15.13 | 14.64 | 14.94 | 5,744,687 | -0.05(-0.31%) |
Oct 22, 2015 | 14.53 | 15.00 | 14.49 | 14.99 | 6,147,197 | +0.60(+4.19%) |
Oct 21, 2015 | 14.29 | 14.46 | 14.00 | 14.39 | 5,404,743 | +0.09(+0.65%) |
Oct 20, 2015 | 14.31 | 14.55 | 14.23 | 14.29 | 4,538,624 | -0.05(-0.32%) |
Oct 19, 2015 | 14.39 | 14.44 | 14.22 | 14.34 | 4,484,616 | -0.13(-0.91%) |
Oct 16, 2015 | 14.30 | 14.52 | 14.12 | 14.47 | 8,932,684 | +0.26(+1.85%) |
Oct 15, 2015 | 13.81 | 14.26 | 13.63 | 14.21 | 10,658,869 | +0.35(+2.51%) |
Oct 14, 2015 | 13.52 | 13.95 | 13.42 | 13.86 | 9,343,331 | +0.31(+2.28%) |
Oct 13, 2015 | 13.37 | 13.79 | 13.25 | 13.55 | 3,813,658 | +0.05(+0.34%) |
Oct 12, 2015 | 13.96 | 14.05 | 13.34 | 13.51 | 3,655,789 | -0.45(-3.21%) |
Oct 09, 2015 | 14.22 | 14.35 | 13.40 | 13.95 | 8,520,570 | -0.23(-1.63%) |
Oct 08, 2015 | 13.61 | 14.31 | 13.61 | 14.19 | 9,102,581 | +0.54(+3.96%) |
Oct 07, 2015 | 13.51 | 13.75 | 13.28 | 13.64 | 7,115,832 | +0.15(+1.09%) |
Oct 06, 2015 | 13.58 | 14.11 | 13.46 | 13.50 | 16,551,803 | -0.01(-0.06%) |
Oct 05, 2015 | 13.75 | 13.85 | 13.11 | 13.51 | 30,644,960 | +0.02(+0.17%) |
Oct 02, 2015 | 12.92 | 13.50 | 12.82 | 13.48 | 11,782,696 | +0.40(+3.07%) |
Oct 01, 2015 | 13.05 | 13.24 | 12.83 | 13.08 | 6,549,993 | +0.10(+0.77%) |
Sep 30, 2015 | 12.58 | 13.02 | 12.51 | 12.98 | 10,334,335 | +0.54(+4.34%) |
Sep 29, 2015 | 12.32 | 12.47 | 12.15 | 12.44 | 7,023,600 | +0.22(+1.83%) |
Sep 28, 2015 | 12.80 | 12.81 | 12.19 | 12.22 | 6,473,078 | -0.73(-5.61%) |
Sep 25, 2015 | 13.37 | 13.41 | 12.86 | 12.94 | 6,535,754 | -0.25(-1.93%) |
Sep 24, 2015 | 13.14 | 13.28 | 12.79 | 13.20 | 4,848,042 | +0.02(+0.18%) |
Sep 23, 2015 | 13.88 | 13.95 | 13.13 | 13.17 | 3,691,576 | -0.63(-4.53%) |
Sep 22, 2015 | 13.93 | 13.93 | 13.54 | 13.80 | 3,617,459 | -0.13(-0.94%) |
Sep 21, 2015 | 13.98 | 14.13 | 13.80 | 13.93 | 4,091,540 | -0.01(-0.06%) |
Sep 18, 2015 | 14.01 | 14.12 | 13.68 | 13.94 | 5,796,574 | -0.24(-1.69%) |
Sep 17, 2015 | 14.68 | 14.68 | 14.15 | 14.18 | 3,848,542 | -0.38(-2.60%) |
Sep 16, 2015 | 14.54 | 14.61 | 14.29 | 14.56 | 3,893,829 | +0.02(+0.11%) |
Sep 15, 2015 | 14.63 | 14.73 | 14.36 | 14.54 | 4,361,959 | -0.05(-0.32%) |
Sep 14, 2015 | 14.70 | 14.87 | 14.49 | 14.59 | 3,854,864 | -0.18(-1.20%) |
Sep 11, 2015 | 14.72 | 15.17 | 14.61 | 14.76 | 3,583,802 | -0.09(-0.62%) |
Sep 10, 2015 | 15.03 | 15.19 | 14.82 | 14.86 | 4,258,246 | -0.24(-1.59%) |
Sep 09, 2015 | 15.68 | 15.80 | 15.01 | 15.10 | 2,950,562 | -0.12(-0.81%) |
Sep 08, 2015 | 15.06 | 15.32 | 14.85 | 15.22 | 3,745,923 | +0.52(+3.52%) |
Sep 04, 2015 | 14.42 | 14.70 | 14.70 | 14.70 | 6,143,927 | +0.09(+0.63%) |
Sep 03, 2015 | 14.46 | 14.86 | 14.32 | 14.61 | 7,548,250 | +0.33(+2.33%) |
Sep 02, 2015 | 15.25 | 15.44 | 14.06 | 14.28 | 10,081,008 | -0.90(-5.90%) |