Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 17.09 | 17.23 | 16.82 | 17.01 | 3,839,618 | +0.01(+0.07%) |
Nov 27, 2015 | 17.27 | 17.55 | 16.96 | 16.99 | 1,660,060 | -0.55(-3.12%) |
Nov 25, 2015 | 17.26 | 17.54 | 17.54 | 17.54 | 4,141,513 | +0.07(+0.43%) |
Nov 24, 2015 | 16.81 | 17.53 | 16.79 | 17.47 | 4,411,572 | +0.69(+4.09%) |
Nov 23, 2015 | 16.51 | 17.01 | 16.39 | 16.78 | 3,055,953 | +0.28(+1.71%) |
Nov 20, 2015 | 16.67 | 16.87 | 16.38 | 16.50 | 3,055,157 | -0.22(-1.31%) |
Nov 19, 2015 | 16.82 | 16.92 | 16.52 | 16.72 | 2,831,871 | -0.18(-1.09%) |
Nov 18, 2015 | 16.52 | 17.23 | 16.49 | 16.90 | 4,651,873 | +0.48(+2.95%) |
Nov 17, 2015 | 17.02 | 17.02 | 16.36 | 16.42 | 3,690,435 | -0.73(-4.24%) |
Nov 16, 2015 | 16.52 | 17.16 | 16.39 | 17.14 | 4,706,706 | +0.71(+4.32%) |
Nov 13, 2015 | 16.35 | 16.47 | 15.83 | 16.43 | 6,195,591 | +0.16(+0.96%) |
Nov 12, 2015 | 16.94 | 16.98 | 16.23 | 16.28 | 3,985,722 | -0.74(-4.34%) |
Nov 11, 2015 | 17.76 | 17.88 | 16.94 | 17.02 | 4,580,470 | -0.74(-4.16%) |
Nov 10, 2015 | 17.74 | 17.89 | 17.48 | 17.76 | 3,421,022 | -0.01(-0.06%) |
Nov 09, 2015 | 18.23 | 18.42 | 17.61 | 17.77 | 4,601,128 | -0.46(-2.53%) |
Nov 06, 2015 | 17.92 | 18.25 | 17.38 | 18.23 | 5,196,512 | +0.13(+0.73%) |
Nov 05, 2015 | 19.22 | 19.32 | 17.76 | 18.10 | 5,878,699 | -1.26(-6.53%) |
Nov 04, 2015 | 19.99 | 20.56 | 18.98 | 19.36 | 4,484,817 | -0.29(-1.50%) |
Nov 03, 2015 | 19.85 | 20.13 | 19.47 | 19.65 | 4,013,001 | -0.19(-0.96%) |
Nov 02, 2015 | 19.32 | 19.96 | 19.29 | 19.84 | 3,269,592 | +0.28(+1.42%) |
Oct 30, 2015 | 19.28 | 19.73 | 18.96 | 19.57 | 2,848,546 | +0.37(+1.92%) |
Oct 29, 2015 | 18.97 | 19.45 | 18.56 | 19.20 | 2,019,500 | +0.15(+0.77%) |
Oct 28, 2015 | 18.94 | 19.27 | 18.68 | 19.05 | 4,709,379 | +0.21(+1.11%) |
Oct 27, 2015 | 19.23 | 19.25 | 18.50 | 18.84 | 5,065,185 | -0.75(-3.84%) |
Oct 26, 2015 | 20.42 | 20.49 | 19.57 | 19.59 | 3,520,148 | -0.92(-4.50%) |
Oct 23, 2015 | 20.78 | 21.52 | 20.23 | 20.52 | 3,313,161 | -0.25(-1.23%) |
Oct 22, 2015 | 21.18 | 21.22 | 20.46 | 20.77 | 4,767,269 | -0.41(-1.92%) |
Oct 21, 2015 | 21.54 | 21.72 | 21.07 | 21.18 | 2,510,810 | -0.41(-1.91%) |
Oct 20, 2015 | 21.62 | 21.96 | 21.43 | 21.59 | 2,215,330 | -0.11(-0.52%) |
Oct 19, 2015 | 21.81 | 21.86 | 21.22 | 21.71 | 4,058,843 | -0.28(-1.29%) |
Oct 16, 2015 | 21.93 | 22.13 | 21.56 | 21.99 | 2,466,789 | +0.12(+0.57%) |
Oct 15, 2015 | 21.41 | 21.92 | 20.82 | 21.86 | 3,927,107 | +0.45(+2.12%) |
Oct 14, 2015 | 21.64 | 21.91 | 21.15 | 21.41 | 3,497,943 | -0.18(-0.84%) |
Oct 13, 2015 | 21.72 | 22.10 | 21.56 | 21.59 | 2,755,266 | -0.38(-1.73%) |
Oct 12, 2015 | 22.41 | 22.44 | 21.64 | 21.97 | 2,595,698 | -0.44(-1.97%) |
Oct 09, 2015 | 22.22 | 22.58 | 22.04 | 22.41 | 3,890,908 | +0.27(+1.23%) |
Oct 08, 2015 | 22.01 | 22.29 | 21.56 | 22.14 | 3,263,128 | +0.13(+0.59%) |
Oct 07, 2015 | 21.73 | 22.35 | 21.58 | 22.01 | 4,365,255 | +0.58(+2.72%) |
Oct 06, 2015 | 20.88 | 21.81 | 20.85 | 21.43 | 4,301,183 | +0.51(+2.44%) |
Oct 05, 2015 | 19.91 | 20.94 | 19.88 | 20.92 | 4,912,993 | +1.33(+6.76%) |
Oct 02, 2015 | 18.30 | 19.61 | 18.25 | 19.59 | 5,766,504 | +1.03(+5.55%) |
Oct 01, 2015 | 18.40 | 18.69 | 18.23 | 18.56 | 5,392,770 | +0.33(+1.80%) |
Sep 30, 2015 | 17.71 | 18.26 | 17.46 | 18.23 | 5,496,542 | +0.76(+4.34%) |
Sep 29, 2015 | 18.85 | 19.01 | 17.37 | 17.48 | 7,697,156 | -1.21(-6.48%) |
Sep 28, 2015 | 19.64 | 19.78 | 18.61 | 18.69 | 4,898,405 | -1.24(-6.22%) |
Sep 25, 2015 | 19.87 | 19.98 | 19.60 | 19.93 | 3,066,197 | +0.20(+1.03%) |
Sep 24, 2015 | 19.92 | 19.96 | 19.17 | 19.72 | 3,916,529 | -0.28(-1.42%) |
Sep 23, 2015 | 20.82 | 21.06 | 19.96 | 20.01 | 3,443,791 | -0.78(-3.76%) |
Sep 22, 2015 | 20.20 | 21.08 | 20.18 | 20.79 | 4,414,544 | +0.12(+0.60%) |
Sep 21, 2015 | 20.36 | 20.77 | 20.14 | 20.66 | 2,971,399 | +0.42(+2.10%) |
Sep 18, 2015 | 20.14 | 20.32 | 19.90 | 20.24 | 8,124,139 | -0.31(-1.49%) |
Sep 17, 2015 | 20.55 | 20.99 | 20.35 | 20.55 | 3,920,010 | +0.12(+0.58%) |
Sep 16, 2015 | 19.91 | 20.51 | 19.91 | 20.43 | 5,384,613 | +0.69(+3.50%) |
Sep 15, 2015 | 19.80 | 19.94 | 19.58 | 19.74 | 4,343,419 | +0.20(+1.01%) |
Sep 14, 2015 | 19.84 | 19.88 | 19.46 | 19.54 | 3,717,086 | -0.39(-1.96%) |
Sep 11, 2015 | 20.04 | 20.25 | 19.64 | 19.93 | 3,417,706 | -0.55(-2.68%) |
Sep 10, 2015 | 20.43 | 20.55 | 19.98 | 20.48 | 3,756,058 | +0.18(+0.89%) |
Sep 09, 2015 | 20.57 | 20.92 | 20.22 | 20.30 | 4,604,637 | -0.33(-1.62%) |
Sep 08, 2015 | 20.03 | 20.66 | 19.96 | 20.63 | 4,262,802 | +0.58(+2.91%) |
Sep 04, 2015 | 19.55 | 20.05 | 20.05 | 20.05 | 5,446,440 | -0.15(-0.76%) |
Sep 03, 2015 | 20.15 | 20.65 | 19.92 | 20.20 | 3,917,823 | +0.19(+0.93%) |
Sep 02, 2015 | 20.18 | 20.22 | 19.38 | 20.01 | 4,601,942 | +0.23(+1.14%) |