Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 16.90 | 17.08 | 16.88 | 16.94 | 13,210,723 | +0.14(+0.81%) |
Nov 27, 2015 | 16.62 | 16.91 | 16.60 | 16.81 | 5,552,201 | +0.15(+0.92%) |
Nov 25, 2015 | 16.66 | 16.66 | 16.66 | 16.66 | 13,687,863 | +0.06(+0.38%) |
Nov 24, 2015 | 16.21 | 16.74 | 16.20 | 16.59 | 13,163,723 | +0.23(+1.38%) |
Nov 23, 2015 | 16.09 | 16.68 | 16.09 | 16.37 | 9,001,044 | -0.05(-0.27%) |
Nov 20, 2015 | 16.51 | 16.57 | 16.24 | 16.41 | 15,121,627 | -0.02(-0.11%) |
Nov 19, 2015 | 16.43 | 16.63 | 16.38 | 16.43 | 14,369,404 | +0.06(+0.39%) |
Nov 18, 2015 | 16.10 | 16.41 | 16.09 | 16.37 | 14,081,519 | +0.28(+1.77%) |
Nov 17, 2015 | 15.94 | 16.16 | 15.82 | 16.08 | 17,303,858 | +0.16(+0.99%) |
Nov 16, 2015 | 15.39 | 15.97 | 15.28 | 15.92 | 17,679,024 | +0.45(+2.90%) |
Nov 13, 2015 | 15.37 | 15.71 | 15.13 | 15.48 | 22,364,070 | +0.64(+4.30%) |
Nov 12, 2015 | 14.98 | 15.11 | 14.81 | 14.84 | 20,854,240 | -0.23(-1.55%) |
Nov 11, 2015 | 15.12 | 15.16 | 14.90 | 15.07 | 7,864,356 | +0.03(+0.18%) |
Nov 10, 2015 | 14.95 | 15.11 | 14.89 | 15.04 | 10,473,730 | -0.04(-0.30%) |
Nov 09, 2015 | 15.05 | 15.30 | 14.94 | 15.09 | 14,363,479 | -0.22(-1.41%) |
Nov 06, 2015 | 15.06 | 15.31 | 14.93 | 15.31 | 12,406,912 | +0.22(+1.43%) |
Nov 05, 2015 | 15.18 | 15.27 | 14.97 | 15.09 | 10,782,977 | -0.05(-0.36%) |
Nov 04, 2015 | 15.18 | 15.29 | 15.10 | 15.14 | 12,437,862 | -0.12(-0.76%) |
Nov 03, 2015 | 15.17 | 15.31 | 15.04 | 15.26 | 10,945,956 | +0.10(+0.65%) |
Nov 02, 2015 | 15.07 | 15.22 | 15.05 | 15.16 | 8,717,490 | +0.11(+0.72%) |
Oct 30, 2015 | 14.99 | 15.10 | 14.87 | 15.05 | 11,998,554 | +0.03(+0.18%) |
Oct 29, 2015 | 14.81 | 15.10 | 14.69 | 15.03 | 16,496,596 | +0.18(+1.21%) |
Oct 28, 2015 | 14.47 | 14.96 | 14.47 | 14.85 | 15,078,461 | +0.24(+1.66%) |
Oct 27, 2015 | 14.60 | 14.96 | 14.59 | 14.61 | 16,152,867 | -0.05(-0.37%) |
Oct 26, 2015 | 14.95 | 14.99 | 14.43 | 14.66 | 12,338,844 | -0.10(-0.67%) |
Oct 23, 2015 | 14.54 | 14.82 | 14.47 | 14.76 | 16,828,092 | +0.21(+1.42%) |
Oct 22, 2015 | 14.54 | 14.96 | 14.43 | 14.55 | 35,616,892 | +0.13(+0.87%) |
Oct 21, 2015 | 14.84 | 14.99 | 14.41 | 14.43 | 23,296,760 | -0.11(-0.74%) |
Oct 20, 2015 | 14.17 | 14.65 | 14.14 | 14.53 | 21,518,734 | +0.35(+2.44%) |
Oct 19, 2015 | 14.36 | 14.40 | 14.04 | 14.19 | 12,267,633 | -0.02(-0.16%) |
Oct 16, 2015 | 14.14 | 14.37 | 13.99 | 14.21 | 17,731,064 | +0.10(+0.70%) |
Oct 15, 2015 | 14.00 | 14.27 | 13.82 | 14.11 | 28,129,144 | +0.25(+1.81%) |
Oct 14, 2015 | 13.65 | 13.92 | 13.53 | 13.86 | 22,629,806 | +0.27(+1.98%) |
Oct 13, 2015 | 13.86 | 13.94 | 13.58 | 13.59 | 19,803,626 | -0.41(-2.95%) |
Oct 12, 2015 | 14.02 | 14.05 | 13.89 | 14.00 | 9,551,540 | -0.04(-0.32%) |
Oct 09, 2015 | 14.02 | 14.11 | 13.75 | 14.05 | 16,605,420 | -0.02(-0.13%) |
Oct 08, 2015 | 13.82 | 14.12 | 13.76 | 14.07 | 12,697,745 | +0.25(+1.82%) |
Oct 07, 2015 | 13.82 | 14.02 | 13.65 | 13.82 | 19,406,830 | +0.13(+0.98%) |
Oct 06, 2015 | 13.55 | 13.75 | 13.39 | 13.68 | 15,225,810 | +0.13(+0.93%) |
Oct 05, 2015 | 13.14 | 13.62 | 13.14 | 13.55 | 26,030,974 | +0.14(+1.07%) |
Oct 02, 2015 | 13.01 | 13.41 | 12.96 | 13.41 | 16,026,232 | +0.24(+1.84%) |
Oct 01, 2015 | 13.21 | 13.27 | 12.97 | 13.17 | 19,556,742 | -0.02(-0.14%) |
Sep 30, 2015 | 13.19 | 13.35 | 13.10 | 13.19 | 24,913,780 | +0.13(+0.96%) |
Sep 29, 2015 | 12.94 | 13.22 | 12.86 | 13.06 | 19,083,950 | +0.16(+1.25%) |
Sep 28, 2015 | 13.10 | 13.15 | 12.89 | 12.90 | 32,974,986 | -0.21(-1.57%) |
Sep 25, 2015 | 13.43 | 13.46 | 12.92 | 13.11 | 19,566,658 | -0.08(-0.61%) |
Sep 24, 2015 | 13.06 | 13.36 | 12.83 | 13.19 | 22,144,696 | +0.08(+0.58%) |
Sep 23, 2015 | 13.51 | 13.55 | 13.09 | 13.11 | 18,766,936 | -0.44(-3.28%) |
Sep 22, 2015 | 13.88 | 13.97 | 13.44 | 13.55 | 21,576,084 | -0.48(-3.45%) |
Sep 21, 2015 | 14.36 | 14.41 | 13.97 | 14.04 | 16,373,868 | -0.26(-1.82%) |
Sep 18, 2015 | 14.21 | 14.45 | 14.12 | 14.30 | 26,873,456 | -0.08(-0.56%) |
Sep 17, 2015 | 14.40 | 14.64 | 14.29 | 14.38 | 17,447,092 | -0.13(-0.93%) |
Sep 16, 2015 | 14.34 | 14.54 | 14.21 | 14.52 | 13,427,436 | +0.22(+1.57%) |
Sep 15, 2015 | 14.16 | 14.32 | 14.08 | 14.29 | 14,591,908 | +0.29(+2.05%) |
Sep 14, 2015 | 13.91 | 14.10 | 13.90 | 14.00 | 11,308,803 | +0.09(+0.65%) |
Sep 11, 2015 | 13.95 | 14.03 | 13.78 | 13.91 | 11,698,995 | -0.05(-0.39%) |
Sep 10, 2015 | 13.83 | 14.18 | 13.70 | 13.97 | 17,182,274 | +0.09(+0.65%) |
Sep 09, 2015 | 14.13 | 14.26 | 13.86 | 13.88 | 17,204,398 | -0.24(-1.72%) |
Sep 08, 2015 | 14.08 | 14.18 | 14.02 | 14.12 | 16,637,863 | +0.31(+2.21%) |
Sep 04, 2015 | 13.98 | 13.82 | 13.82 | 13.82 | 17,027,802 | -0.33(-2.35%) |
Sep 03, 2015 | 14.17 | 14.47 | 14.13 | 14.15 | 14,816,651 | +0.07(+0.51%) |
Sep 02, 2015 | 14.12 | 14.17 | 13.81 | 14.08 | 14,634,322 | +0.17(+1.23%) |