Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 16.54 | 16.76 | 16.51 | 16.68 | 54,699,516 | +0.22(+1.37%) |
Sep 29, 2016 | 16.68 | 16.76 | 16.37 | 16.45 | 72,328,704 | -0.23(-1.40%) |
Sep 28, 2016 | 16.68 | 16.71 | 16.52 | 16.69 | 49,594,012 | +0.08(+0.47%) |
Sep 27, 2016 | 16.42 | 16.63 | 16.37 | 16.61 | 55,096,748 | +0.13(+0.79%) |
Sep 26, 2016 | 16.64 | 16.65 | 16.44 | 16.48 | 62,707,684 | -0.27(-1.60%) |
Sep 23, 2016 | 16.77 | 16.86 | 16.72 | 16.75 | 68,287,272 | -0.09(-0.51%) |
Sep 22, 2016 | 16.89 | 16.90 | 16.80 | 16.83 | 44,386,124 | +0.03(+0.21%) |
Sep 21, 2016 | 16.77 | 16.82 | 16.63 | 16.80 | 74,096,608 | +0.10(+0.62%) |
Sep 20, 2016 | 16.81 | 16.83 | 16.67 | 16.70 | 46,176,564 | +0.01(+0.05%) |
Sep 19, 2016 | 16.57 | 16.81 | 16.62 | 16.69 | 58,316,580 | +3.22(+23.96%) |
Sep 16, 2016 | 13.54 | 13.54 | 13.42 | 13.46 | 107,239,216 | -0.13(-0.95%) |
Sep 15, 2016 | 13.48 | 13.63 | 13.45 | 13.59 | 109,540,696 | +0.08(+0.59%) |
Sep 14, 2016 | 13.54 | 13.64 | 13.47 | 13.51 | 118,697,248 | -0.03(-0.25%) |
Sep 13, 2016 | 13.63 | 13.66 | 13.49 | 13.54 | 119,204,384 | -0.24(-1.77%) |
Sep 12, 2016 | 13.57 | 13.84 | 13.51 | 13.79 | 124,821,888 | +0.15(+1.12%) |
Sep 09, 2016 | 13.82 | 13.87 | 13.64 | 13.64 | 95,208,984 | -0.26(-1.88%) |
Sep 08, 2016 | 13.91 | 13.95 | 13.87 | 13.90 | 103,210,800 | -0.01(-0.08%) |
Sep 07, 2016 | 13.86 | 13.92 | 13.83 | 13.91 | 55,385,212 | -0.01(-0.04%) |
Sep 06, 2016 | 13.93 | 13.95 | 13.81 | 13.91 | 86,360,632 | -0.02(-0.16%) |
Sep 02, 2016 | 13.89 | 13.94 | 13.94 | 13.94 | 117,980,808 | +0.06(+0.45%) |
Sep 01, 2016 | 13.96 | 13.98 | 13.77 | 13.87 | 90,170,800 | -0.06(-0.41%) |
Aug 31, 2016 | 13.92 | 13.94 | 13.82 | 13.93 | 80,754,400 | +0.01(+0.08%) |
Aug 30, 2016 | 13.82 | 13.92 | 13.80 | 13.92 | 56,365,304 | +0.12(+0.90%) |
Aug 29, 2016 | 13.71 | 13.85 | 13.69 | 13.79 | 57,929,152 | +0.12(+0.87%) |
Aug 26, 2016 | 13.70 | 13.77 | 13.59 | 13.68 | 93,027,072 | +0.02(+0.12%) |
Aug 25, 2016 | 13.61 | 13.68 | 13.60 | 13.66 | 39,025,000 | +0.03(+0.21%) |
Aug 24, 2016 | 13.64 | 13.68 | 13.60 | 13.63 | 34,801,668 | -0.01(-0.04%) |
Aug 23, 2016 | 13.67 | 13.70 | 13.64 | 13.64 | 42,752,364 | +0.02(+0.12%) |
Aug 22, 2016 | 13.60 | 13.63 | 13.56 | 13.62 | 46,571,228 | +0.00(+0.00%) |
Aug 19, 2016 | 13.58 | 13.63 | 13.53 | 13.62 | 45,129,220 | -0.01(-0.04%) |
Aug 18, 2016 | 13.61 | 13.65 | 13.58 | 13.62 | 38,089,720 | -0.01(-0.08%) |
Aug 17, 2016 | 13.59 | 13.64 | 13.56 | 13.64 | 36,774,340 | +0.05(+0.33%) |
Aug 16, 2016 | 13.60 | 13.62 | 13.56 | 13.59 | 39,582,552 | -0.03(-0.25%) |
Aug 15, 2016 | 13.58 | 13.64 | 13.57 | 13.62 | 37,632,632 | +0.09(+0.67%) |
Aug 12, 2016 | 13.48 | 13.56 | 13.48 | 13.53 | 41,335,804 | -0.04(-0.29%) |
Aug 11, 2016 | 13.57 | 13.61 | 13.52 | 13.57 | 36,005,212 | +0.03(+0.21%) |
Aug 10, 2016 | 13.64 | 13.66 | 13.52 | 13.54 | 48,042,972 | -0.11(-0.79%) |
Aug 09, 2016 | 13.64 | 13.68 | 13.62 | 13.65 | 46,174,604 | +0.01(+0.08%) |
Aug 08, 2016 | 13.66 | 13.68 | 13.60 | 13.64 | 64,476,244 | +0.02(+0.12%) |
Aug 05, 2016 | 13.51 | 13.62 | 13.47 | 13.62 | 73,819,640 | +0.26(+1.91%) |
Aug 04, 2016 | 13.39 | 13.41 | 13.34 | 13.37 | 44,913,408 | -0.03(-0.25%) |
Aug 03, 2016 | 13.27 | 13.41 | 13.27 | 13.40 | 47,995,576 | +0.14(+1.03%) |
Aug 02, 2016 | 13.34 | 13.39 | 13.23 | 13.27 | 56,872,472 | -0.11(-0.85%) |
Aug 01, 2016 | 13.43 | 13.48 | 13.35 | 13.38 | 56,443,216 | -0.03(-0.25%) |
Jul 29, 2016 | 13.39 | 13.48 | 13.39 | 13.41 | 77,970,520 | -0.02(-0.17%) |
Jul 28, 2016 | 13.37 | 13.47 | 13.33 | 13.44 | 47,264,312 | +0.03(+0.21%) |
Jul 27, 2016 | 13.39 | 13.45 | 13.36 | 13.41 | 72,627,008 | -0.01(-0.04%) |
Jul 26, 2016 | 13.37 | 13.43 | 13.36 | 13.41 | 49,388,708 | +0.01(+0.08%) |
Jul 25, 2016 | 13.41 | 13.44 | 13.36 | 13.40 | 53,129,836 | -0.03(-0.21%) |
Jul 22, 2016 | 13.36 | 13.44 | 13.34 | 13.43 | 33,635,256 | +0.09(+0.64%) |
Jul 21, 2016 | 13.40 | 13.42 | 13.33 | 13.35 | 52,310,980 | -0.07(-0.51%) |
Jul 20, 2016 | 13.44 | 13.44 | 13.36 | 13.41 | 45,569,672 | +0.02(+0.17%) |
Jul 19, 2016 | 13.32 | 13.40 | 13.31 | 13.39 | 44,073,324 | +0.01(+0.04%) |
Jul 18, 2016 | 13.35 | 13.40 | 13.33 | 13.39 | 55,786,308 | +0.05(+0.34%) |
Jul 15, 2016 | 13.41 | 13.41 | 13.26 | 13.34 | 89,815,400 | -0.02(-0.17%) |
Jul 14, 2016 | 13.50 | 13.50 | 13.33 | 13.36 | 96,011,168 | +0.12(+0.94%) |
Jul 13, 2016 | 13.23 | 13.27 | 13.16 | 13.24 | 82,174,504 | +0.00(+0.00%) |
Jul 12, 2016 | 13.07 | 13.26 | 13.15 | 13.24 | 78,854,888 | +0.16(+1.26%) |
Jul 11, 2016 | 13.07 | 13.11 | 13.03 | 13.07 | 60,951,396 | +0.07(+0.57%) |
Jul 08, 2016 | 12.93 | 13.02 | 12.76 | 13.00 | 79,240,592 | +0.24(+1.91%) |
Jul 07, 2016 | 12.78 | 12.86 | 12.69 | 12.76 | 94,141,544 | +0.02(+0.13%) |
Jul 06, 2016 | 12.60 | 12.76 | 12.57 | 12.74 | 83,872,032 | +0.03(+0.27%) |
Jul 05, 2016 | 12.77 | 12.81 | 12.64 | 12.71 | 85,295,392 | -0.19(-1.50%) |