Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 13.73 | 13.75 | 13.45 | 13.67 | 150,712,480 | +0.02(+0.16%) |
Aug 30, 2016 | 13.35 | 13.68 | 13.32 | 13.65 | 143,812,448 | +0.29(+2.21%) |
Aug 29, 2016 | 13.32 | 13.49 | 13.30 | 13.35 | 142,518,976 | +0.04(+0.32%) |
Aug 26, 2016 | 13.16 | 13.40 | 13.13 | 13.31 | 150,549,072 | +0.22(+1.67%) |
Aug 25, 2016 | 13.00 | 13.10 | 12.98 | 13.09 | 80,262,368 | +0.11(+0.84%) |
Aug 24, 2016 | 12.95 | 13.06 | 12.95 | 12.98 | 77,650,400 | +0.04(+0.33%) |
Aug 23, 2016 | 12.86 | 12.99 | 12.86 | 12.94 | 80,441,688 | +0.14(+1.12%) |
Aug 22, 2016 | 12.81 | 12.85 | 12.74 | 12.79 | 72,217,624 | -0.03(-0.26%) |
Aug 19, 2016 | 12.75 | 12.85 | 12.68 | 12.83 | 70,993,304 | +0.05(+0.40%) |
Aug 18, 2016 | 12.74 | 12.84 | 12.69 | 12.78 | 74,514,584 | +0.01(+0.07%) |
Aug 17, 2016 | 12.78 | 12.84 | 12.71 | 12.77 | 110,810,128 | -0.02(-0.13%) |
Aug 16, 2016 | 12.62 | 12.80 | 12.58 | 12.79 | 95,237,824 | +0.13(+1.00%) |
Aug 15, 2016 | 12.62 | 12.67 | 12.60 | 12.66 | 57,642,228 | +0.09(+0.74%) |
Aug 12, 2016 | 12.45 | 12.57 | 12.39 | 12.57 | 74,785,960 | +0.03(+0.20%) |
Aug 11, 2016 | 12.50 | 12.62 | 12.43 | 12.54 | 81,794,440 | +0.06(+0.47%) |
Aug 10, 2016 | 12.78 | 12.79 | 12.46 | 12.48 | 93,747,712 | -0.32(-2.50%) |
Aug 09, 2016 | 12.74 | 12.80 | 12.70 | 12.80 | 59,280,612 | +0.05(+0.40%) |
Aug 08, 2016 | 12.71 | 12.79 | 12.57 | 12.75 | 85,355,424 | +0.07(+0.53%) |
Aug 05, 2016 | 12.43 | 12.69 | 12.43 | 12.68 | 143,503,184 | +0.48(+3.94%) |
Aug 04, 2016 | 12.20 | 12.25 | 12.10 | 12.20 | 54,782,868 | +0.00(+0.00%) |
Aug 03, 2016 | 11.89 | 12.20 | 11.88 | 12.20 | 77,440,160 | +0.29(+2.48%) |
Aug 02, 2016 | 12.04 | 12.18 | 11.88 | 11.91 | 99,374,304 | -0.17(-1.40%) |
Aug 01, 2016 | 12.24 | 12.31 | 12.02 | 12.08 | 72,902,296 | -0.13(-1.10%) |
Jul 29, 2016 | 12.27 | 12.39 | 12.20 | 12.21 | 75,076,856 | -0.16(-1.29%) |
Jul 28, 2016 | 12.28 | 12.38 | 12.19 | 12.37 | 85,443,896 | +0.04(+0.34%) |
Jul 27, 2016 | 12.28 | 12.39 | 12.18 | 12.33 | 119,797,304 | +0.08(+0.69%) |
Jul 26, 2016 | 12.07 | 12.26 | 12.06 | 12.25 | 71,393,472 | +0.13(+1.11%) |
Jul 25, 2016 | 12.06 | 12.13 | 12.04 | 12.11 | 55,071,172 | -0.01(-0.07%) |
Jul 22, 2016 | 12.02 | 12.14 | 11.95 | 12.12 | 55,296,044 | +0.09(+0.77%) |
Jul 21, 2016 | 12.16 | 12.20 | 12.02 | 12.03 | 84,209,376 | -0.11(-0.90%) |
Jul 20, 2016 | 12.09 | 12.16 | 12.02 | 12.14 | 94,034,064 | +0.12(+0.98%) |
Jul 19, 2016 | 11.85 | 12.11 | 11.82 | 12.02 | 114,976,064 | +0.13(+1.06%) |
Jul 18, 2016 | 11.66 | 11.99 | 11.65 | 11.89 | 222,011,696 | +0.38(+3.29%) |
Jul 15, 2016 | 11.61 | 11.62 | 11.39 | 11.51 | 93,320,240 | +0.01(+0.07%) |
Jul 14, 2016 | 11.57 | 11.61 | 11.50 | 11.50 | 116,059,512 | +0.18(+1.56%) |
Jul 13, 2016 | 11.38 | 11.45 | 11.23 | 11.33 | 88,454,760 | -0.08(-0.74%) |
Jul 12, 2016 | 11.30 | 11.46 | 11.29 | 11.41 | 105,654,400 | +0.28(+2.50%) |
Jul 11, 2016 | 11.20 | 11.29 | 11.13 | 11.13 | 79,783,472 | +0.03(+0.30%) |
Jul 08, 2016 | 11.19 | 10.97 | 10.97 | 11.10 | 109,986,184 | +0.13(+1.23%) |
Jul 07, 2016 | 10.84 | 11.05 | 10.83 | 10.97 | 119,933,672 | +0.13(+1.17%) |
Jul 06, 2016 | 10.55 | 10.89 | 10.49 | 10.84 | 112,691,120 | +0.10(+0.94%) |
Jul 05, 2016 | 10.90 | 10.91 | 10.64 | 10.74 | 116,508,232 | -0.30(-2.75%) |
Jul 01, 2016 | 11.12 | 11.04 | 11.04 | 11.04 | 105,464,688 | -0.14(-1.28%) |
Jun 30, 2016 | 11.27 | 11.28 | 11.02 | 11.18 | 149,169,536 | +0.07(+0.61%) |
Jun 29, 2016 | 11.02 | 11.14 | 10.89 | 11.12 | 140,419,824 | +0.41(+3.86%) |
Jun 28, 2016 | 10.59 | 10.72 | 10.41 | 10.70 | 178,071,568 | +0.44(+4.27%) |
Jun 27, 2016 | 10.76 | 10.76 | 10.16 | 10.27 | 308,074,336 | -0.69(-6.31%) |
Jun 24, 2016 | 11.00 | 11.33 | 10.93 | 10.96 | 274,671,104 | -0.88(-7.41%) |
Jun 23, 2016 | 11.66 | 11.84 | 11.65 | 11.83 | 97,489,960 | +0.36(+3.16%) |
Jun 22, 2016 | 11.46 | 11.61 | 11.45 | 11.47 | 92,478,840 | -0.01(-0.07%) |
Jun 21, 2016 | 11.47 | 11.50 | 11.33 | 11.48 | 87,489,552 | +0.07(+0.59%) |
Jun 20, 2016 | 11.58 | 11.67 | 11.39 | 11.41 | 106,619,176 | +0.12(+1.04%) |
Jun 17, 2016 | 11.28 | 11.40 | 11.19 | 11.29 | 105,623,928 | +0.08(+0.68%) |
Jun 16, 2016 | 11.15 | 11.23 | 10.97 | 11.22 | 106,888,304 | -0.03(-0.23%) |
Jun 15, 2016 | 11.28 | 11.51 | 11.19 | 11.24 | 119,385,880 | +0.07(+0.60%) |
Jun 14, 2016 | 11.43 | 11.57 | 11.10 | 11.18 | 101,238,408 | -0.29(-2.50%) |
Jun 13, 2016 | 11.50 | 11.72 | 11.45 | 11.46 | 88,791,816 | -0.19(-1.66%) |
Jun 10, 2016 | 11.78 | 11.80 | 11.59 | 11.66 | 107,644,960 | -0.30(-2.54%) |
Jun 09, 2016 | 12.07 | 12.07 | 11.87 | 11.96 | 88,753,536 | -0.20(-1.66%) |
Jun 08, 2016 | 12.09 | 12.19 | 12.05 | 12.16 | 69,150,168 | +0.07(+0.56%) |
Jun 07, 2016 | 12.25 | 12.31 | 12.09 | 12.09 | 80,012,128 | -0.14(-1.17%) |
Jun 06, 2016 | 12.17 | 12.39 | 12.11 | 12.24 | 96,039,184 | +0.08(+0.69%) |
Jun 03, 2016 | 12.19 | 12.22 | 11.96 | 12.15 | 176,313,184 | -0.44(-3.48%) |
Jun 02, 2016 | 12.60 | 12.63 | 12.45 | 12.59 | 76,309,392 | +0.07(+0.54%) |