Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 19.39 | 19.40 | 19.08 | 19.14 | 3,022,074 | -0.18(-0.91%) |
Nov 27, 2015 | 19.49 | 19.56 | 19.30 | 19.32 | 1,338,262 | -0.20(-1.01%) |
Nov 25, 2015 | 19.55 | 19.51 | 19.51 | 19.51 | 1,628,506 | +0.01(+0.06%) |
Nov 24, 2015 | 19.19 | 19.57 | 19.10 | 19.50 | 1,877,380 | +0.12(+0.62%) |
Nov 23, 2015 | 19.24 | 19.44 | 19.10 | 19.38 | 3,735,344 | +0.16(+0.84%) |
Nov 20, 2015 | 19.34 | 19.50 | 19.18 | 19.22 | 2,698,449 | +0.00(+0.00%) |
Nov 19, 2015 | 19.32 | 19.39 | 19.11 | 19.22 | 1,372,065 | -0.13(-0.68%) |
Nov 18, 2015 | 18.99 | 19.39 | 18.72 | 19.35 | 1,896,398 | +0.41(+2.17%) |
Nov 17, 2015 | 19.08 | 19.41 | 18.74 | 18.94 | 3,015,773 | +0.06(+0.32%) |
Nov 16, 2015 | 18.44 | 18.95 | 18.31 | 18.88 | 2,900,142 | +0.41(+2.23%) |
Nov 13, 2015 | 19.06 | 19.07 | 18.42 | 18.47 | 4,317,657 | -0.72(-3.76%) |
Nov 12, 2015 | 19.10 | 19.26 | 18.94 | 19.19 | 1,866,669 | -0.09(-0.49%) |
Nov 11, 2015 | 19.56 | 19.64 | 19.24 | 19.29 | 2,451,503 | -0.24(-1.23%) |
Nov 10, 2015 | 19.53 | 19.75 | 19.39 | 19.53 | 4,521,609 | +0.02(+0.12%) |
Nov 09, 2015 | 19.65 | 19.71 | 19.00 | 19.50 | 2,888,990 | -0.21(-1.09%) |
Nov 06, 2015 | 19.69 | 19.89 | 19.38 | 19.72 | 2,278,680 | +0.01(+0.05%) |
Nov 05, 2015 | 19.45 | 19.72 | 19.38 | 19.71 | 3,144,069 | +0.33(+1.69%) |
Nov 04, 2015 | 19.34 | 19.52 | 19.12 | 19.38 | 3,915,601 | +0.17(+0.90%) |
Nov 03, 2015 | 18.99 | 19.50 | 18.66 | 19.21 | 3,938,511 | +0.24(+1.28%) |
Nov 02, 2015 | 18.84 | 19.10 | 18.70 | 18.96 | 2,800,151 | +0.22(+1.18%) |
Oct 30, 2015 | 18.51 | 18.89 | 18.31 | 18.74 | 3,715,408 | +0.29(+1.59%) |
Oct 29, 2015 | 18.19 | 18.78 | 18.01 | 18.45 | 9,982,664 | +0.07(+0.39%) |
Oct 28, 2015 | 17.88 | 18.40 | 17.82 | 18.38 | 7,280,614 | +0.68(+3.87%) |
Oct 27, 2015 | 17.67 | 17.95 | 17.27 | 17.69 | 6,293,072 | +0.06(+0.31%) |
Oct 26, 2015 | 17.03 | 17.66 | 16.93 | 17.64 | 4,055,430 | +0.55(+3.24%) |
Oct 23, 2015 | 17.60 | 17.84 | 17.06 | 17.08 | 4,178,497 | -0.32(-1.84%) |
Oct 22, 2015 | 17.18 | 17.44 | 17.06 | 17.40 | 2,724,773 | +0.27(+1.60%) |
Oct 21, 2015 | 17.50 | 17.56 | 17.04 | 17.13 | 2,443,503 | -0.29(-1.66%) |
Oct 20, 2015 | 17.53 | 17.78 | 17.34 | 17.42 | 2,304,439 | -0.11(-0.63%) |
Oct 19, 2015 | 17.30 | 17.60 | 17.18 | 17.53 | 3,408,077 | +0.20(+1.15%) |
Oct 16, 2015 | 17.55 | 17.65 | 17.30 | 17.33 | 3,667,176 | -0.21(-1.18%) |
Oct 15, 2015 | 17.72 | 17.76 | 17.21 | 17.54 | 4,040,047 | -0.16(-0.90%) |
Oct 14, 2015 | 18.20 | 18.33 | 17.62 | 17.69 | 2,392,534 | -0.53(-2.93%) |
Oct 13, 2015 | 18.58 | 18.82 | 18.21 | 18.23 | 1,818,187 | -0.48(-2.55%) |
Oct 12, 2015 | 18.58 | 18.74 | 18.42 | 18.71 | 1,291,246 | +0.14(+0.75%) |
Oct 09, 2015 | 18.30 | 18.68 | 18.21 | 18.57 | 2,131,238 | +0.30(+1.65%) |
Oct 08, 2015 | 17.73 | 18.30 | 17.71 | 18.27 | 2,314,664 | +0.47(+2.62%) |
Oct 07, 2015 | 17.95 | 17.98 | 17.62 | 17.80 | 4,109,170 | +0.02(+0.11%) |
Oct 06, 2015 | 17.98 | 18.22 | 17.64 | 17.78 | 1,820,347 | -0.18(-0.98%) |
Oct 05, 2015 | 17.75 | 18.06 | 17.73 | 17.95 | 2,608,435 | +0.29(+1.62%) |
Oct 02, 2015 | 17.41 | 17.68 | 17.04 | 17.67 | 3,105,792 | -0.00(-0.03%) |
Oct 01, 2015 | 17.22 | 17.72 | 17.17 | 17.67 | 3,250,833 | +0.47(+2.76%) |
Sep 30, 2015 | 17.25 | 17.48 | 17.08 | 17.20 | 3,711,812 | +0.14(+0.82%) |
Sep 29, 2015 | 17.33 | 17.85 | 16.88 | 17.06 | 3,832,573 | -0.23(-1.35%) |
Sep 28, 2015 | 18.20 | 18.28 | 17.26 | 17.29 | 3,491,243 | -1.00(-5.48%) |
Sep 25, 2015 | 18.45 | 18.53 | 18.20 | 18.29 | 3,950,585 | +0.07(+0.37%) |
Sep 24, 2015 | 18.19 | 18.34 | 18.11 | 18.23 | 3,187,898 | -0.08(-0.45%) |
Sep 23, 2015 | 18.40 | 18.47 | 18.12 | 18.31 | 2,485,273 | -0.00(-0.01%) |
Sep 22, 2015 | 18.26 | 18.45 | 17.94 | 18.31 | 2,298,450 | -0.19(-1.04%) |
Sep 21, 2015 | 18.59 | 18.93 | 18.38 | 18.50 | 2,395,221 | +0.02(+0.09%) |
Sep 18, 2015 | 18.65 | 18.95 | 18.39 | 18.49 | 4,975,929 | -0.42(-2.23%) |
Sep 17, 2015 | 18.56 | 19.20 | 18.44 | 18.91 | 2,794,843 | +0.38(+2.05%) |
Sep 16, 2015 | 18.58 | 18.68 | 18.39 | 18.53 | 2,096,986 | -0.02(-0.10%) |
Sep 15, 2015 | 18.43 | 18.63 | 18.19 | 18.55 | 1,855,991 | +0.22(+1.22%) |
Sep 14, 2015 | 18.45 | 18.51 | 17.97 | 18.32 | 2,032,531 | -0.19(-1.00%) |
Sep 11, 2015 | 18.59 | 18.78 | 18.30 | 18.51 | 4,508,605 | -0.43(-2.25%) |
Sep 10, 2015 | 18.83 | 19.31 | 18.80 | 18.93 | 2,749,473 | +0.05(+0.26%) |
Sep 09, 2015 | 19.20 | 19.36 | 18.85 | 18.89 | 3,875,393 | -0.01(-0.05%) |
Sep 08, 2015 | 17.64 | 18.97 | 17.49 | 18.90 | 7,058,616 | +1.62(+9.38%) |
Sep 04, 2015 | 17.34 | 17.28 | 17.28 | 17.28 | 1,155,031 | -0.33(-1.86%) |
Sep 03, 2015 | 17.53 | 17.79 | 17.48 | 17.60 | 1,968,504 | +0.14(+0.80%) |
Sep 02, 2015 | 17.25 | 17.48 | 17.07 | 17.46 | 1,659,307 | +0.36(+2.10%) |