Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 18.29 | 18.31 | 18.22 | 18.24 | 2,007,117 | +0.05(+0.29%) |
Nov 27, 2015 | 18.22 | 18.24 | 18.17 | 18.18 | 1,418,534 | +0.18(+1.02%) |
Nov 25, 2015 | 17.97 | 18.00 | 18.00 | 18.00 | 1,136,124 | +0.20(+1.10%) |
Nov 24, 2015 | 17.66 | 17.83 | 17.66 | 17.80 | 1,517,319 | -0.12(-0.66%) |
Nov 23, 2015 | 17.98 | 18.03 | 17.86 | 17.92 | 2,652,316 | -0.07(-0.36%) |
Nov 20, 2015 | 18.01 | 18.07 | 17.96 | 17.99 | 1,152,040 | +0.03(+0.18%) |
Nov 19, 2015 | 17.96 | 18.04 | 17.94 | 17.96 | 1,335,631 | -0.04(-0.22%) |
Nov 18, 2015 | 17.90 | 18.02 | 17.84 | 17.99 | 3,805,962 | +0.18(+1.03%) |
Nov 17, 2015 | 17.87 | 17.96 | 17.78 | 17.81 | 1,429,217 | +0.09(+0.52%) |
Nov 16, 2015 | 17.46 | 17.72 | 17.44 | 17.72 | 884,044 | +0.28(+1.61%) |
Nov 13, 2015 | 17.48 | 17.58 | 17.35 | 17.44 | 989,520 | -0.07(-0.37%) |
Nov 12, 2015 | 17.68 | 17.73 | 17.50 | 17.50 | 893,320 | -0.35(-1.94%) |
Nov 11, 2015 | 17.93 | 17.96 | 17.83 | 17.85 | 1,422,827 | +0.05(+0.26%) |
Nov 10, 2015 | 17.76 | 17.84 | 17.71 | 17.80 | 820,692 | +0.01(+0.07%) |
Nov 09, 2015 | 17.92 | 17.96 | 17.72 | 17.79 | 1,310,754 | -0.29(-1.59%) |
Nov 06, 2015 | 18.05 | 18.09 | 17.92 | 18.08 | 2,107,810 | +0.18(+0.99%) |
Nov 05, 2015 | 17.96 | 18.01 | 17.85 | 17.90 | 1,898,051 | +0.02(+0.11%) |
Nov 04, 2015 | 17.96 | 17.99 | 17.81 | 17.88 | 1,403,416 | -0.01(-0.07%) |
Nov 03, 2015 | 17.79 | 17.95 | 17.79 | 17.90 | 1,609,701 | -0.01(-0.04%) |
Nov 02, 2015 | 17.82 | 17.92 | 17.81 | 17.90 | 2,878,404 | +0.22(+1.22%) |
Oct 30, 2015 | 17.67 | 17.79 | 17.63 | 17.69 | 1,306,721 | -0.01(-0.07%) |
Oct 29, 2015 | 17.65 | 17.71 | 17.58 | 17.70 | 7,000,602 | -0.13(-0.73%) |
Oct 28, 2015 | 17.65 | 17.85 | 17.61 | 17.83 | 984,385 | +0.26(+1.49%) |
Oct 27, 2015 | 17.62 | 17.66 | 17.54 | 17.57 | 658,003 | -0.17(-0.96%) |
Oct 26, 2015 | 17.80 | 17.82 | 17.71 | 17.74 | 856,508 | -0.12(-0.66%) |
Oct 23, 2015 | 17.79 | 17.90 | 17.77 | 17.86 | 1,842,163 | +0.31(+1.79%) |
Oct 22, 2015 | 17.33 | 17.59 | 17.33 | 17.54 | 1,937,512 | +0.52(+3.08%) |
Oct 21, 2015 | 17.16 | 17.16 | 17.01 | 17.02 | 945,416 | -0.02(-0.12%) |
Oct 20, 2015 | 16.99 | 17.07 | 16.98 | 17.04 | 1,702,504 | -0.07(-0.38%) |
Oct 19, 2015 | 17.07 | 17.12 | 17.04 | 17.10 | 1,757,889 | +0.01(+0.06%) |
Oct 16, 2015 | 17.05 | 17.10 | 16.99 | 17.09 | 1,611,886 | +0.00(+0.01%) |
Oct 15, 2015 | 16.93 | 17.10 | 16.90 | 17.09 | 2,044,110 | +0.35(+2.11%) |
Oct 14, 2015 | 16.80 | 16.88 | 16.71 | 16.74 | 981,497 | -0.05(-0.31%) |
Oct 13, 2015 | 16.76 | 16.91 | 16.72 | 16.79 | 1,823,350 | -0.19(-1.12%) |
Oct 12, 2015 | 16.94 | 17.02 | 16.93 | 16.98 | 718,391 | -0.08(-0.46%) |
Oct 09, 2015 | 17.07 | 17.08 | 16.96 | 17.06 | 4,068,907 | -0.04(-0.23%) |
Oct 08, 2015 | 16.90 | 17.10 | 16.87 | 17.10 | 1,827,846 | +0.07(+0.42%) |
Oct 07, 2015 | 17.01 | 17.08 | 16.84 | 17.03 | 4,510,512 | +0.22(+1.28%) |
Oct 06, 2015 | 16.85 | 16.93 | 16.77 | 16.81 | 3,266,623 | +0.00(+0.00%) |
Oct 05, 2015 | 16.69 | 16.84 | 16.66 | 16.81 | 1,892,225 | +0.37(+2.27%) |
Oct 02, 2015 | 15.94 | 16.44 | 15.94 | 16.44 | 2,379,580 | +0.26(+1.62%) |
Oct 01, 2015 | 16.29 | 16.29 | 16.00 | 16.18 | 1,909,114 | -0.06(-0.36%) |
Sep 30, 2015 | 16.25 | 16.30 | 16.09 | 16.23 | 6,062,010 | +0.33(+2.10%) |
Sep 29, 2015 | 15.88 | 15.95 | 15.76 | 15.90 | 3,890,430 | +0.05(+0.33%) |
Sep 28, 2015 | 16.04 | 16.05 | 15.81 | 15.85 | 2,412,205 | -0.31(-1.90%) |
Sep 25, 2015 | 16.32 | 16.35 | 16.08 | 16.16 | 2,709,573 | +0.16(+0.98%) |
Sep 24, 2015 | 15.82 | 16.07 | 15.70 | 16.00 | 4,681,719 | -0.11(-0.69%) |
Sep 23, 2015 | 16.23 | 16.25 | 16.07 | 16.11 | 2,147,812 | -0.13(-0.81%) |
Sep 22, 2015 | 16.23 | 16.27 | 16.09 | 16.24 | 4,314,216 | -0.41(-2.48%) |
Sep 21, 2015 | 16.61 | 16.73 | 16.54 | 16.65 | 2,601,675 | +0.09(+0.51%) |
Sep 18, 2015 | 16.48 | 16.63 | 16.43 | 16.57 | 2,753,334 | -0.34(-2.01%) |
Sep 17, 2015 | 16.95 | 17.14 | 16.86 | 16.91 | 3,271,805 | -0.07(-0.42%) |
Sep 16, 2015 | 16.91 | 16.99 | 16.84 | 16.98 | 2,951,883 | +0.16(+0.97%) |
Sep 15, 2015 | 16.63 | 16.82 | 16.59 | 16.82 | 2,404,910 | +0.20(+1.18%) |
Sep 14, 2015 | 16.62 | 16.68 | 16.53 | 16.62 | 5,868,646 | -0.11(-0.67%) |
Sep 11, 2015 | 16.69 | 16.74 | 16.63 | 16.73 | 2,696,697 | -0.15(-0.89%) |
Sep 10, 2015 | 16.81 | 16.90 | 16.74 | 16.88 | 2,495,797 | +0.11(+0.66%) |
Sep 09, 2015 | 17.23 | 17.23 | 16.74 | 16.77 | 3,304,123 | -0.15(-0.89%) |
Sep 08, 2015 | 16.90 | 16.95 | 16.78 | 16.92 | 2,441,528 | +0.39(+2.38%) |
Sep 04, 2015 | 16.54 | 16.53 | 16.53 | 16.53 | 1,326,318 | -0.34(-2.02%) |
Sep 03, 2015 | 16.93 | 17.09 | 16.84 | 16.87 | 3,645,771 | +0.12(+0.74%) |
Sep 02, 2015 | 16.74 | 16.75 | 16.55 | 16.74 | 1,385,287 | +0.30(+1.83%) |