Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 17.93 | 18.24 | 17.92 | 18.21 | 5,467,070 | +0.34(+1.88%) |
Nov 27, 2015 | 17.81 | 17.92 | 17.76 | 17.88 | 2,004,501 | -0.12(-0.65%) |
Nov 25, 2015 | 18.08 | 17.99 | 17.99 | 17.99 | 3,978,861 | -0.16(-0.86%) |
Nov 24, 2015 | 18.10 | 18.31 | 18.03 | 18.15 | 4,066,262 | +0.25(+1.39%) |
Nov 23, 2015 | 17.92 | 18.14 | 17.80 | 17.90 | 4,742,494 | -0.01(-0.07%) |
Nov 20, 2015 | 18.28 | 18.29 | 17.90 | 17.91 | 4,688,232 | -0.31(-1.68%) |
Nov 19, 2015 | 18.29 | 18.51 | 18.16 | 18.22 | 5,697,707 | -0.14(-0.78%) |
Nov 18, 2015 | 18.51 | 18.63 | 17.87 | 18.36 | 12,457,411 | -0.55(-2.90%) |
Nov 17, 2015 | 18.72 | 19.03 | 18.61 | 18.91 | 4,934,589 | +0.16(+0.84%) |
Nov 16, 2015 | 18.12 | 18.78 | 18.05 | 18.76 | 5,547,534 | +0.64(+3.53%) |
Nov 13, 2015 | 18.19 | 18.47 | 18.06 | 18.12 | 4,761,762 | -0.23(-1.25%) |
Nov 12, 2015 | 18.46 | 18.81 | 18.31 | 18.35 | 6,237,617 | -0.45(-2.40%) |
Nov 11, 2015 | 19.24 | 19.29 | 18.74 | 18.80 | 4,771,904 | -0.45(-2.34%) |
Nov 10, 2015 | 19.05 | 19.37 | 18.93 | 19.25 | 4,397,282 | +0.09(+0.48%) |
Nov 09, 2015 | 19.39 | 19.58 | 19.05 | 19.15 | 3,595,154 | -0.23(-1.18%) |
Nov 06, 2015 | 19.23 | 19.44 | 19.08 | 19.38 | 4,132,795 | -0.12(-0.60%) |
Nov 05, 2015 | 19.63 | 20.04 | 19.44 | 19.50 | 5,780,743 | -0.25(-1.29%) |
Nov 04, 2015 | 19.68 | 19.86 | 19.49 | 19.76 | 7,616,344 | -0.01(-0.03%) |
Nov 03, 2015 | 19.57 | 20.04 | 19.52 | 19.76 | 6,262,474 | +0.25(+1.31%) |
Nov 02, 2015 | 19.30 | 19.56 | 19.19 | 19.51 | 5,528,424 | +0.10(+0.50%) |
Oct 30, 2015 | 19.30 | 19.57 | 19.17 | 19.41 | 10,165,473 | +0.16(+0.85%) |
Oct 29, 2015 | 18.61 | 19.32 | 18.53 | 19.25 | 9,724,894 | +0.66(+3.55%) |
Oct 28, 2015 | 18.18 | 18.74 | 18.03 | 18.59 | 9,365,999 | +0.52(+2.89%) |
Oct 27, 2015 | 18.14 | 18.16 | 17.86 | 18.06 | 6,042,601 | -0.31(-1.67%) |
Oct 26, 2015 | 18.58 | 18.65 | 18.30 | 18.37 | 5,503,332 | -0.20(-1.09%) |
Oct 23, 2015 | 18.82 | 18.83 | 18.43 | 18.57 | 7,675,267 | -0.41(-2.17%) |
Oct 22, 2015 | 18.49 | 19.02 | 18.48 | 18.98 | 8,358,991 | +0.59(+3.23%) |
Oct 21, 2015 | 18.42 | 18.51 | 18.19 | 18.39 | 7,307,526 | -0.12(-0.67%) |
Oct 20, 2015 | 18.30 | 18.70 | 18.27 | 18.51 | 6,284,303 | +0.27(+1.47%) |
Oct 19, 2015 | 18.39 | 18.53 | 18.09 | 18.25 | 6,824,226 | -0.43(-2.31%) |
Oct 16, 2015 | 18.74 | 18.80 | 18.59 | 18.68 | 5,346,359 | +0.01(+0.03%) |
Oct 15, 2015 | 18.61 | 18.76 | 18.44 | 18.67 | 4,839,094 | +0.00(+0.00%) |
Oct 14, 2015 | 18.31 | 18.74 | 18.29 | 18.67 | 5,564,489 | +0.36(+1.96%) |
Oct 13, 2015 | 18.16 | 18.63 | 18.06 | 18.31 | 8,117,876 | -0.13(-0.71%) |
Oct 12, 2015 | 18.52 | 18.56 | 18.27 | 18.44 | 4,468,820 | -0.06(-0.32%) |
Oct 09, 2015 | 18.74 | 18.85 | 18.46 | 18.50 | 7,380,215 | -0.12(-0.67%) |
Oct 08, 2015 | 17.77 | 18.76 | 17.76 | 18.63 | 9,436,272 | +0.91(+5.12%) |
Oct 07, 2015 | 17.81 | 17.97 | 17.55 | 17.72 | 14,693,517 | +0.24(+1.34%) |
Oct 06, 2015 | 17.35 | 17.61 | 17.26 | 17.48 | 11,836,909 | +0.22(+1.25%) |
Oct 05, 2015 | 17.29 | 17.54 | 17.13 | 17.27 | 19,934,766 | -0.27(-1.53%) |
Oct 02, 2015 | 17.25 | 17.59 | 17.20 | 17.54 | 7,621,390 | +0.18(+1.05%) |
Oct 01, 2015 | 17.80 | 18.05 | 17.27 | 17.35 | 6,797,707 | -0.09(-0.52%) |
Sep 30, 2015 | 17.37 | 17.59 | 16.99 | 17.44 | 7,352,182 | +0.18(+1.06%) |
Sep 29, 2015 | 16.88 | 17.33 | 16.80 | 17.26 | 6,557,191 | +0.37(+2.20%) |
Sep 28, 2015 | 16.98 | 17.13 | 16.86 | 16.89 | 5,655,696 | -0.27(-1.60%) |
Sep 25, 2015 | 17.10 | 17.24 | 16.95 | 17.16 | 6,421,201 | +0.27(+1.62%) |
Sep 24, 2015 | 16.56 | 17.09 | 16.55 | 16.89 | 7,732,568 | +0.20(+1.17%) |
Sep 23, 2015 | 17.04 | 17.16 | 16.67 | 16.69 | 7,555,036 | -0.30(-1.77%) |
Sep 22, 2015 | 16.90 | 17.12 | 16.76 | 16.99 | 5,553,811 | -0.14(-0.84%) |
Sep 21, 2015 | 17.02 | 17.24 | 16.89 | 17.14 | 6,287,252 | +0.25(+1.51%) |
Sep 18, 2015 | 17.15 | 17.20 | 16.85 | 16.88 | 9,908,304 | -0.54(-3.07%) |
Sep 17, 2015 | 17.23 | 17.74 | 17.00 | 17.42 | 10,633,296 | +0.19(+1.10%) |
Sep 16, 2015 | 16.62 | 17.27 | 16.60 | 17.23 | 9,372,063 | +0.76(+4.60%) |
Sep 15, 2015 | 16.56 | 16.81 | 16.35 | 16.47 | 6,684,959 | -0.09(-0.55%) |
Sep 14, 2015 | 16.75 | 16.78 | 16.49 | 16.56 | 6,535,917 | -0.25(-1.48%) |
Sep 11, 2015 | 17.05 | 17.06 | 16.73 | 16.81 | 5,926,273 | -0.47(-2.72%) |
Sep 10, 2015 | 17.08 | 17.48 | 17.00 | 17.28 | 6,574,062 | +0.16(+0.95%) |
Sep 09, 2015 | 17.45 | 17.63 | 17.09 | 17.12 | 6,007,308 | -0.22(-1.28%) |
Sep 08, 2015 | 17.33 | 17.46 | 16.99 | 17.34 | 5,515,725 | +0.13(+0.76%) |
Sep 04, 2015 | 17.04 | 17.21 | 17.21 | 17.21 | 5,900,589 | -0.08(-0.49%) |
Sep 03, 2015 | 17.31 | 17.82 | 17.17 | 17.29 | 8,670,085 | +0.08(+0.45%) |
Sep 02, 2015 | 17.89 | 17.90 | 17.03 | 17.22 | 10,809,604 | -0.42(-2.41%) |