Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 18.80 | 19.31 | 18.70 | 19.28 | 1,956,902 | +0.47(+2.48%) |
Nov 27, 2015 | 18.76 | 18.87 | 18.65 | 18.81 | 608,776 | -0.04(-0.24%) |
Nov 25, 2015 | 18.31 | 18.86 | 18.86 | 18.86 | 1,417,519 | +0.47(+2.58%) |
Nov 24, 2015 | 18.29 | 18.56 | 18.00 | 18.38 | 1,909,341 | +0.12(+0.64%) |
Nov 23, 2015 | 17.32 | 18.68 | 17.16 | 18.27 | 2,040,570 | +1.12(+6.53%) |
Nov 20, 2015 | 17.28 | 17.28 | 17.01 | 17.15 | 1,746,914 | -0.11(-0.62%) |
Nov 19, 2015 | 17.47 | 17.47 | 17.10 | 17.26 | 1,047,969 | -0.21(-1.23%) |
Nov 18, 2015 | 17.21 | 17.53 | 17.08 | 17.47 | 1,205,939 | +0.39(+2.31%) |
Nov 17, 2015 | 17.19 | 17.87 | 16.98 | 17.08 | 1,960,981 | -0.04(-0.26%) |
Nov 16, 2015 | 16.95 | 17.13 | 16.78 | 17.12 | 2,040,126 | +0.40(+2.41%) |
Nov 13, 2015 | 16.80 | 16.86 | 16.61 | 16.72 | 3,306,205 | -0.20(-1.16%) |
Nov 12, 2015 | 17.64 | 17.76 | 16.82 | 16.91 | 3,307,655 | -0.90(-5.08%) |
Nov 11, 2015 | 18.03 | 18.08 | 17.68 | 17.82 | 1,312,642 | -0.26(-1.44%) |
Nov 10, 2015 | 17.80 | 18.11 | 17.66 | 18.08 | 1,886,619 | +0.18(+1.00%) |
Nov 09, 2015 | 18.02 | 18.26 | 17.79 | 17.90 | 1,373,909 | -0.20(-1.09%) |
Nov 06, 2015 | 18.15 | 18.58 | 17.25 | 18.10 | 2,074,511 | -0.47(-2.51%) |
Nov 05, 2015 | 17.94 | 18.63 | 17.85 | 18.56 | 1,854,060 | +0.57(+3.19%) |
Nov 04, 2015 | 17.79 | 18.32 | 17.75 | 17.99 | 2,914,547 | +0.46(+2.60%) |
Nov 03, 2015 | 17.15 | 17.60 | 17.00 | 17.53 | 3,381,883 | +0.33(+1.93%) |
Nov 02, 2015 | 16.94 | 17.26 | 16.49 | 17.20 | 1,973,911 | +0.20(+1.16%) |
Oct 30, 2015 | 16.98 | 17.86 | 16.58 | 17.00 | 2,571,319 | +0.38(+2.26%) |
Oct 29, 2015 | 16.21 | 16.86 | 15.57 | 16.63 | 3,398,889 | -0.73(-4.18%) |
Oct 28, 2015 | 17.37 | 17.71 | 17.20 | 17.35 | 1,661,184 | +0.04(+0.26%) |
Oct 27, 2015 | 17.22 | 17.41 | 17.06 | 17.31 | 1,395,224 | -0.01(-0.05%) |
Oct 26, 2015 | 17.64 | 17.77 | 17.25 | 17.32 | 903,113 | -0.33(-1.88%) |
Oct 23, 2015 | 17.66 | 17.77 | 17.52 | 17.65 | 1,356,021 | +0.04(+0.25%) |
Oct 22, 2015 | 17.14 | 17.70 | 17.02 | 17.60 | 1,198,488 | +0.46(+2.66%) |
Oct 21, 2015 | 17.14 | 17.31 | 16.99 | 17.15 | 1,552,965 | +0.12(+0.68%) |
Oct 20, 2015 | 16.87 | 17.13 | 16.66 | 17.03 | 1,457,406 | +0.35(+2.09%) |
Oct 19, 2015 | 17.05 | 17.21 | 16.60 | 16.68 | 1,095,305 | -0.33(-1.95%) |
Oct 16, 2015 | 16.21 | 17.08 | 16.07 | 17.01 | 3,074,721 | +0.77(+4.74%) |
Oct 15, 2015 | 16.78 | 17.01 | 16.12 | 16.24 | 4,222,329 | -0.56(-3.31%) |
Oct 14, 2015 | 17.35 | 17.40 | 16.78 | 16.80 | 2,281,934 | -0.45(-2.60%) |
Oct 13, 2015 | 18.17 | 18.29 | 17.21 | 17.25 | 2,158,628 | -1.09(-5.96%) |
Oct 12, 2015 | 18.67 | 18.74 | 18.28 | 18.34 | 968,753 | -0.39(-2.10%) |
Oct 09, 2015 | 18.39 | 18.83 | 18.19 | 18.73 | 1,828,500 | +0.39(+2.15%) |
Oct 08, 2015 | 17.50 | 18.54 | 17.26 | 18.34 | 2,703,438 | +0.82(+4.70%) |
Oct 07, 2015 | 18.11 | 18.14 | 17.44 | 17.51 | 2,646,618 | -0.38(-2.10%) |
Oct 06, 2015 | 17.91 | 18.15 | 17.81 | 17.89 | 2,254,263 | -0.06(-0.35%) |
Oct 05, 2015 | 17.85 | 18.11 | 17.73 | 17.95 | 3,739,172 | +0.18(+1.01%) |
Oct 02, 2015 | 18.18 | 18.49 | 17.46 | 17.77 | 3,249,997 | -0.81(-4.38%) |
Oct 01, 2015 | 18.64 | 18.84 | 18.12 | 18.59 | 1,787,179 | -0.02(-0.10%) |
Sep 30, 2015 | 18.36 | 18.71 | 18.34 | 18.61 | 1,400,365 | +0.42(+2.31%) |
Sep 29, 2015 | 18.14 | 18.28 | 17.78 | 18.19 | 1,605,235 | +0.20(+1.10%) |
Sep 28, 2015 | 18.71 | 18.96 | 17.87 | 17.99 | 1,289,395 | -0.84(-4.47%) |
Sep 25, 2015 | 18.94 | 19.24 | 18.68 | 18.83 | 968,263 | +0.07(+0.38%) |
Sep 24, 2015 | 18.33 | 18.81 | 18.11 | 18.76 | 1,177,051 | +0.34(+1.85%) |
Sep 23, 2015 | 18.28 | 18.56 | 18.07 | 18.42 | 1,143,577 | +0.18(+0.98%) |
Sep 22, 2015 | 18.74 | 18.75 | 18.20 | 18.24 | 1,742,719 | -0.67(-3.55%) |
Sep 21, 2015 | 18.89 | 19.05 | 18.60 | 18.91 | 1,158,386 | +0.12(+0.62%) |
Sep 18, 2015 | 18.95 | 19.26 | 18.80 | 18.80 | 1,760,925 | -0.48(-2.51%) |
Sep 17, 2015 | 19.17 | 19.58 | 18.98 | 19.28 | 1,154,279 | -0.03(-0.14%) |
Sep 16, 2015 | 19.17 | 19.40 | 18.98 | 19.31 | 801,595 | +0.24(+1.27%) |
Sep 15, 2015 | 18.87 | 19.14 | 18.80 | 19.06 | 795,351 | +0.21(+1.09%) |
Sep 14, 2015 | 18.88 | 18.90 | 18.67 | 18.86 | 1,089,903 | -0.01(-0.05%) |
Sep 11, 2015 | 18.58 | 18.90 | 18.48 | 18.87 | 966,007 | +0.20(+1.08%) |
Sep 10, 2015 | 18.49 | 18.84 | 18.42 | 18.67 | 1,146,319 | +0.17(+0.94%) |
Sep 09, 2015 | 18.68 | 18.88 | 18.45 | 18.49 | 1,308,205 | +0.02(+0.10%) |
Sep 08, 2015 | 18.52 | 18.70 | 18.18 | 18.47 | 1,728,659 | +0.08(+0.44%) |
Sep 04, 2015 | 18.49 | 18.39 | 18.39 | 18.39 | 1,140,783 | -0.28(-1.49%) |
Sep 03, 2015 | 18.42 | 19.06 | 18.37 | 18.67 | 1,452,509 | +0.39(+2.11%) |
Sep 02, 2015 | 18.21 | 18.71 | 18.02 | 18.28 | 2,790,272 | +0.47(+2.61%) |