Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 15.31 | 15.72 | 15.22 | 15.65 | 13,715,079 | +0.36(+2.38%) |
Nov 27, 2015 | 15.27 | 15.36 | 15.19 | 15.28 | 5,110,282 | -0.02(-0.13%) |
Nov 25, 2015 | 15.12 | 15.30 | 15.30 | 15.30 | 10,185,330 | -0.05(-0.32%) |
Nov 24, 2015 | 14.95 | 15.38 | 14.88 | 15.35 | 12,442,651 | +0.30(+2.02%) |
Nov 23, 2015 | 15.26 | 15.39 | 14.80 | 15.05 | 14,304,488 | -0.11(-0.71%) |
Nov 20, 2015 | 15.71 | 15.81 | 15.06 | 15.15 | 24,506,874 | -0.43(-2.77%) |
Nov 19, 2015 | 15.43 | 15.99 | 15.43 | 15.59 | 18,608,206 | +0.26(+1.67%) |
Nov 18, 2015 | 15.12 | 15.41 | 15.03 | 15.33 | 20,416,018 | +0.32(+2.16%) |
Nov 17, 2015 | 14.76 | 15.45 | 14.67 | 15.01 | 25,696,752 | +0.38(+2.62%) |
Nov 16, 2015 | 14.68 | 14.93 | 14.39 | 14.62 | 24,157,870 | -0.11(-0.73%) |
Nov 13, 2015 | 15.03 | 15.11 | 14.59 | 14.73 | 21,454,678 | -0.34(-2.28%) |
Nov 12, 2015 | 15.01 | 15.47 | 15.01 | 15.08 | 14,552,545 | -0.15(-0.97%) |
Nov 11, 2015 | 15.36 | 15.51 | 15.19 | 15.22 | 16,487,878 | -0.04(-0.29%) |
Nov 10, 2015 | 15.46 | 15.57 | 15.14 | 15.27 | 25,034,980 | -0.29(-1.86%) |
Nov 09, 2015 | 16.07 | 16.16 | 15.52 | 15.56 | 24,069,818 | -0.60(-3.71%) |
Nov 06, 2015 | 16.15 | 16.47 | 15.81 | 16.16 | 18,376,242 | -0.06(-0.36%) |
Nov 05, 2015 | 17.21 | 17.40 | 16.07 | 16.21 | 27,250,068 | -0.91(-5.33%) |
Nov 04, 2015 | 17.73 | 17.73 | 16.79 | 17.13 | 19,596,410 | -0.39(-2.22%) |
Nov 03, 2015 | 16.79 | 17.67 | 16.78 | 17.52 | 22,527,470 | +0.73(+4.36%) |
Nov 02, 2015 | 16.66 | 16.98 | 16.50 | 16.78 | 19,107,788 | +0.52(+3.20%) |
Oct 30, 2015 | 16.09 | 16.32 | 15.91 | 16.26 | 19,598,668 | +0.34(+2.16%) |
Oct 29, 2015 | 16.39 | 16.44 | 15.90 | 15.92 | 17,380,692 | -0.70(-4.20%) |
Oct 28, 2015 | 16.50 | 16.80 | 16.29 | 16.62 | 15,426,365 | +0.24(+1.44%) |
Oct 27, 2015 | 16.22 | 16.50 | 16.22 | 16.38 | 14,964,895 | +0.10(+0.60%) |
Oct 26, 2015 | 16.85 | 16.94 | 16.21 | 16.28 | 15,171,494 | -0.65(-3.83%) |
Oct 23, 2015 | 16.60 | 17.01 | 16.51 | 16.93 | 22,847,746 | +0.51(+3.11%) |
Oct 22, 2015 | 16.11 | 16.71 | 15.79 | 16.42 | 34,601,976 | +0.28(+1.76%) |
Oct 21, 2015 | 16.20 | 16.63 | 15.65 | 16.14 | 50,083,472 | -0.65(-3.86%) |
Oct 20, 2015 | 18.56 | 18.71 | 16.31 | 16.78 | 68,817,288 | -2.03(-10.80%) |
Oct 19, 2015 | 18.04 | 18.88 | 17.99 | 18.82 | 28,043,176 | +0.65(+3.57%) |
Oct 16, 2015 | 18.41 | 18.49 | 17.90 | 18.17 | 15,870,769 | -0.16(-0.86%) |
Oct 15, 2015 | 18.53 | 18.81 | 18.17 | 18.33 | 20,768,848 | -0.16(-0.85%) |
Oct 14, 2015 | 18.43 | 18.96 | 18.19 | 18.48 | 35,249,156 | +0.63(+3.52%) |
Oct 13, 2015 | 17.49 | 18.22 | 17.42 | 17.86 | 22,162,544 | +0.15(+0.83%) |
Oct 12, 2015 | 18.21 | 18.30 | 17.40 | 17.71 | 22,903,878 | -0.13(-0.72%) |
Oct 09, 2015 | 18.30 | 18.51 | 17.58 | 17.84 | 23,818,178 | -0.55(-2.99%) |
Oct 08, 2015 | 18.26 | 18.76 | 18.12 | 18.39 | 34,224,216 | +0.10(+0.54%) |
Oct 07, 2015 | 18.06 | 18.58 | 17.89 | 18.29 | 42,675,108 | +0.39(+2.20%) |
Oct 06, 2015 | 17.31 | 17.97 | 17.03 | 17.89 | 53,047,124 | +0.64(+3.70%) |
Oct 05, 2015 | 16.03 | 17.52 | 15.91 | 17.26 | 64,869,780 | +1.63(+10.43%) |
Oct 02, 2015 | 14.95 | 15.66 | 14.88 | 15.63 | 50,592,388 | +1.12(+7.72%) |
Oct 01, 2015 | 14.72 | 14.77 | 14.24 | 14.51 | 38,060,684 | -0.21(-1.40%) |
Sep 30, 2015 | 14.47 | 15.06 | 14.44 | 14.71 | 28,564,206 | +0.59(+4.17%) |
Sep 29, 2015 | 14.01 | 14.43 | 13.90 | 14.12 | 25,991,630 | +0.31(+2.28%) |
Sep 28, 2015 | 14.41 | 14.47 | 13.67 | 13.81 | 30,998,552 | -0.83(-5.70%) |
Sep 25, 2015 | 15.07 | 15.31 | 14.39 | 14.64 | 29,443,476 | -0.42(-2.80%) |
Sep 24, 2015 | 14.54 | 15.24 | 14.34 | 15.07 | 33,397,668 | +0.52(+3.58%) |
Sep 23, 2015 | 15.15 | 15.16 | 14.54 | 14.55 | 22,976,506 | -0.59(-3.89%) |
Sep 22, 2015 | 15.08 | 15.53 | 14.90 | 15.13 | 23,163,420 | -0.33(-2.16%) |
Sep 21, 2015 | 15.34 | 15.69 | 15.18 | 15.47 | 19,370,632 | +0.25(+1.61%) |
Sep 18, 2015 | 15.79 | 15.90 | 15.09 | 15.22 | 37,366,040 | -0.89(-5.55%) |
Sep 17, 2015 | 16.38 | 16.51 | 16.02 | 16.12 | 23,242,428 | -0.27(-1.62%) |
Sep 16, 2015 | 16.17 | 16.41 | 16.02 | 16.38 | 22,763,304 | +0.16(+0.97%) |
Sep 15, 2015 | 16.56 | 16.56 | 16.17 | 16.22 | 21,702,958 | -0.18(-1.08%) |
Sep 14, 2015 | 16.60 | 16.62 | 16.07 | 16.40 | 15,453,249 | -0.10(-0.60%) |
Sep 11, 2015 | 16.72 | 16.86 | 16.41 | 16.50 | 22,509,878 | -0.39(-2.33%) |
Sep 10, 2015 | 16.51 | 17.11 | 16.41 | 16.89 | 21,186,644 | +0.24(+1.42%) |
Sep 09, 2015 | 17.58 | 17.65 | 16.54 | 16.66 | 33,548,312 | -0.56(-3.25%) |
Sep 08, 2015 | 17.24 | 17.43 | 16.75 | 17.22 | 27,302,496 | +0.70(+4.22%) |
Sep 04, 2015 | 16.01 | 16.52 | 16.52 | 16.52 | 33,010,762 | +0.23(+1.39%) |
Sep 03, 2015 | 16.10 | 16.90 | 15.96 | 16.29 | 26,856,094 | +0.29(+1.84%) |
Sep 02, 2015 | 15.80 | 16.02 | 15.46 | 16.00 | 23,898,346 | +0.46(+2.97%) |