Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 13.75 | 13.92 | 13.61 | 13.80 | 3,699,325 | +0.07(+0.51%) |
Nov 27, 2015 | 13.81 | 13.82 | 13.55 | 13.73 | 1,832,417 | -0.09(-0.65%) |
Nov 25, 2015 | 13.69 | 13.82 | 13.82 | 13.82 | 6,268,400 | +0.60(+4.54%) |
Nov 24, 2015 | 12.84 | 13.37 | 12.84 | 13.22 | 4,509,517 | +0.29(+2.24%) |
Nov 23, 2015 | 12.95 | 13.14 | 12.69 | 12.93 | 2,598,630 | -0.06(-0.46%) |
Nov 20, 2015 | 12.82 | 13.17 | 12.78 | 12.99 | 3,099,897 | +0.18(+1.41%) |
Nov 19, 2015 | 12.56 | 12.93 | 12.51 | 12.81 | 3,936,660 | +0.16(+1.26%) |
Nov 18, 2015 | 12.47 | 12.75 | 12.24 | 12.65 | 3,914,782 | +0.19(+1.52%) |
Nov 17, 2015 | 13.39 | 13.48 | 12.34 | 12.46 | 7,618,445 | -0.96(-7.15%) |
Nov 16, 2015 | 13.39 | 13.62 | 13.12 | 13.42 | 3,423,645 | -0.02(-0.15%) |
Nov 13, 2015 | 13.33 | 13.60 | 13.09 | 13.44 | 5,280,496 | +0.04(+0.30%) |
Nov 12, 2015 | 13.33 | 13.78 | 13.14 | 13.40 | 8,519,281 | -0.06(-0.45%) |
Nov 11, 2015 | 13.03 | 13.98 | 12.97 | 13.46 | 10,563,089 | +0.43(+3.30%) |
Nov 10, 2015 | 12.48 | 13.15 | 12.28 | 13.03 | 6,454,147 | +0.52(+4.16%) |
Nov 09, 2015 | 12.58 | 12.70 | 12.14 | 12.51 | 4,507,843 | -0.19(-1.50%) |
Nov 06, 2015 | 12.40 | 12.74 | 12.24 | 12.70 | 4,718,665 | +0.25(+2.01%) |
Nov 05, 2015 | 12.30 | 13.20 | 12.21 | 12.45 | 13,137,047 | +0.67(+5.69%) |
Nov 04, 2015 | 12.14 | 12.35 | 11.75 | 11.78 | 6,958,184 | -0.41(-3.36%) |
Nov 03, 2015 | 12.15 | 12.33 | 12.07 | 12.19 | 4,190,626 | +0.01(+0.08%) |
Nov 02, 2015 | 11.57 | 12.31 | 11.54 | 12.18 | 7,570,710 | +0.67(+5.82%) |
Oct 30, 2015 | 12.05 | 12.16 | 11.38 | 11.51 | 10,037,161 | -0.46(-3.84%) |
Oct 29, 2015 | 12.46 | 12.52 | 11.96 | 11.97 | 6,316,945 | -0.50(-4.01%) |
Oct 28, 2015 | 12.26 | 12.50 | 11.99 | 12.47 | 8,065,166 | +0.26(+2.13%) |
Oct 27, 2015 | 12.91 | 12.98 | 12.20 | 12.21 | 8,447,348 | -0.82(-6.29%) |
Oct 26, 2015 | 12.66 | 13.84 | 12.63 | 13.03 | 18,310,188 | +0.64(+5.17%) |
Oct 23, 2015 | 12.98 | 13.38 | 11.50 | 12.39 | 62,907,624 | -6.80(-35.44%) |
Oct 22, 2015 | 19.26 | 19.59 | 19.00 | 19.19 | 8,050,700 | -0.07(-0.36%) |
Oct 21, 2015 | 19.29 | 19.49 | 18.96 | 19.26 | 4,997,289 | -0.07(-0.36%) |
Oct 20, 2015 | 20.05 | 20.16 | 19.28 | 19.33 | 3,415,436 | -0.78(-3.88%) |
Oct 19, 2015 | 19.82 | 20.55 | 19.67 | 20.11 | 4,027,762 | +0.20(+1.00%) |
Oct 16, 2015 | 19.64 | 19.93 | 19.43 | 19.91 | 3,024,203 | +0.38(+1.95%) |
Oct 15, 2015 | 20.03 | 20.49 | 18.89 | 19.53 | 7,176,746 | -0.37(-1.86%) |
Oct 14, 2015 | 20.38 | 20.46 | 19.81 | 19.90 | 4,536,996 | -0.43(-2.12%) |
Oct 13, 2015 | 20.26 | 20.64 | 19.87 | 20.33 | 3,240,597 | +0.12(+0.59%) |
Oct 12, 2015 | 20.94 | 20.96 | 20.11 | 20.21 | 3,761,007 | -0.69(-3.30%) |
Oct 09, 2015 | 19.73 | 20.94 | 19.50 | 20.90 | 6,195,038 | +1.37(+7.01%) |
Oct 08, 2015 | 20.89 | 20.90 | 19.52 | 19.53 | 8,575,213 | -1.45(-6.91%) |
Oct 07, 2015 | 21.15 | 21.37 | 20.41 | 20.98 | 9,657,317 | -1.00(-4.55%) |
Oct 06, 2015 | 21.77 | 22.20 | 21.66 | 21.98 | 6,882,885 | +0.18(+0.83%) |
Oct 05, 2015 | 21.78 | 22.05 | 21.54 | 21.80 | 4,569,315 | +0.27(+1.25%) |
Oct 02, 2015 | 20.22 | 21.58 | 20.00 | 21.53 | 5,415,198 | +0.81(+3.91%) |
Oct 01, 2015 | 21.32 | 21.49 | 20.49 | 20.72 | 6,082,633 | -0.62(-2.91%) |
Sep 30, 2015 | 21.14 | 21.50 | 20.74 | 21.34 | 4,478,353 | +0.35(+1.67%) |
Sep 29, 2015 | 20.65 | 21.80 | 20.43 | 20.99 | 8,046,602 | +0.58(+2.84%) |
Sep 28, 2015 | 20.78 | 20.96 | 20.24 | 20.41 | 4,122,878 | -0.45(-2.16%) |
Sep 25, 2015 | 21.03 | 21.16 | 20.67 | 20.86 | 4,161,073 | +0.00(+0.00%) |
Sep 24, 2015 | 20.71 | 21.01 | 20.26 | 20.86 | 8,399,450 | +0.11(+0.53%) |
Sep 23, 2015 | 20.93 | 21.00 | 20.55 | 20.75 | 3,617,891 | -0.18(-0.86%) |
Sep 22, 2015 | 20.60 | 21.03 | 19.81 | 20.93 | 8,867,337 | +0.10(+0.48%) |
Sep 21, 2015 | 19.70 | 22.60 | 19.13 | 20.83 | 25,227,546 | +1.13(+5.74%) |
Sep 18, 2015 | 19.07 | 19.72 | 19.07 | 19.70 | 4,961,109 | +0.26(+1.34%) |
Sep 17, 2015 | 19.10 | 19.68 | 19.04 | 19.44 | 2,791,036 | +0.27(+1.41%) |
Sep 16, 2015 | 18.79 | 19.24 | 18.58 | 19.17 | 3,301,800 | +0.43(+2.29%) |
Sep 15, 2015 | 18.69 | 18.86 | 18.53 | 18.74 | 3,127,125 | +0.17(+0.92%) |
Sep 14, 2015 | 18.59 | 19.06 | 18.34 | 18.57 | 4,502,072 | -0.02(-0.11%) |
Sep 11, 2015 | 18.46 | 18.68 | 18.25 | 18.59 | 2,805,694 | +0.08(+0.43%) |
Sep 10, 2015 | 18.56 | 18.77 | 18.34 | 18.51 | 1,965,247 | +0.05(+0.27%) |
Sep 09, 2015 | 18.80 | 18.88 | 18.43 | 18.46 | 3,230,462 | -0.15(-0.81%) |
Sep 08, 2015 | 18.33 | 18.70 | 18.18 | 18.61 | 3,882,168 | +0.62(+3.45%) |
Sep 04, 2015 | 17.89 | 17.99 | 17.99 | 17.99 | 2,874,800 | -0.14(-0.77%) |
Sep 03, 2015 | 17.39 | 18.23 | 17.27 | 18.13 | 5,023,925 | +0.83(+4.80%) |
Sep 02, 2015 | 17.66 | 17.95 | 17.12 | 17.30 | 3,992,772 | -0.16(-0.92%) |