Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 14.50 | 14.58 | 14.45 | 14.46 | 74,567,952 | -0.04(-0.29%) |
Nov 27, 2015 | 14.48 | 14.51 | 14.37 | 14.50 | 27,655,698 | +0.03(+0.23%) |
Nov 25, 2015 | 14.52 | 14.46 | 14.46 | 14.46 | 42,125,832 | -0.02(-0.17%) |
Nov 24, 2015 | 14.32 | 14.57 | 14.31 | 14.49 | 70,797,248 | +0.00(+0.00%) |
Nov 23, 2015 | 14.61 | 14.71 | 14.49 | 14.49 | 60,705,992 | -0.15(-1.02%) |
Nov 20, 2015 | 14.77 | 14.79 | 14.59 | 14.64 | 67,866,608 | -0.03(-0.23%) |
Nov 19, 2015 | 14.75 | 14.80 | 14.61 | 14.67 | 62,467,192 | -0.12(-0.84%) |
Nov 18, 2015 | 14.46 | 14.82 | 14.46 | 14.80 | 103,218,224 | +0.35(+2.41%) |
Nov 17, 2015 | 14.51 | 14.60 | 14.38 | 14.45 | 84,968,928 | -0.01(-0.06%) |
Nov 16, 2015 | 14.21 | 14.48 | 14.11 | 14.46 | 84,624,392 | +0.19(+1.34%) |
Nov 13, 2015 | 14.21 | 14.36 | 14.17 | 14.27 | 124,879,888 | -0.14(-0.98%) |
Nov 12, 2015 | 14.58 | 14.62 | 14.39 | 14.41 | 93,667,376 | -0.32(-2.14%) |
Nov 11, 2015 | 14.92 | 14.92 | 14.67 | 14.72 | 71,403,224 | -0.08(-0.56%) |
Nov 10, 2015 | 14.62 | 14.88 | 14.56 | 14.80 | 72,129,216 | +0.14(+0.96%) |
Nov 09, 2015 | 14.95 | 15.00 | 14.56 | 14.66 | 156,499,616 | -0.22(-1.50%) |
Nov 06, 2015 | 14.80 | 15.00 | 14.73 | 14.89 | 190,545,280 | +0.53(+3.70%) |
Nov 05, 2015 | 14.12 | 14.41 | 14.12 | 14.36 | 103,046,952 | +0.25(+1.76%) |
Nov 04, 2015 | 14.35 | 14.36 | 14.07 | 14.11 | 94,866,448 | -0.14(-0.99%) |
Nov 03, 2015 | 14.11 | 14.32 | 14.09 | 14.25 | 79,691,160 | +0.10(+0.70%) |
Nov 02, 2015 | 14.02 | 14.22 | 13.99 | 14.15 | 68,593,504 | +0.23(+1.67%) |
Oct 30, 2015 | 14.25 | 14.25 | 13.90 | 13.92 | 105,674,232 | -0.26(-1.81%) |
Oct 29, 2015 | 14.23 | 14.46 | 14.07 | 14.17 | 115,165,712 | -0.16(-1.10%) |
Oct 28, 2015 | 13.64 | 14.36 | 13.64 | 14.33 | 178,090,912 | +0.73(+5.37%) |
Oct 27, 2015 | 13.60 | 13.66 | 13.52 | 13.60 | 67,701,128 | -0.09(-0.67%) |
Oct 26, 2015 | 13.70 | 13.73 | 13.55 | 13.69 | 81,618,712 | -0.01(-0.06%) |
Oct 23, 2015 | 13.51 | 13.73 | 13.48 | 13.70 | 99,211,744 | +0.30(+2.23%) |
Oct 22, 2015 | 13.27 | 13.44 | 13.27 | 13.40 | 89,348,984 | +0.22(+1.63%) |
Oct 21, 2015 | 13.49 | 13.51 | 13.19 | 13.19 | 78,183,184 | -0.25(-1.85%) |
Oct 20, 2015 | 13.40 | 13.51 | 13.35 | 13.44 | 61,246,716 | +0.05(+0.37%) |
Oct 19, 2015 | 13.27 | 13.44 | 13.26 | 13.39 | 75,893,112 | +0.02(+0.12%) |
Oct 16, 2015 | 13.51 | 13.51 | 13.30 | 13.37 | 80,769,056 | -0.06(-0.43%) |
Oct 15, 2015 | 13.11 | 13.50 | 13.04 | 13.43 | 153,123,008 | +0.46(+3.52%) |
Oct 14, 2015 | 13.08 | 13.20 | 12.90 | 12.97 | 147,376,560 | +0.10(+0.77%) |
Oct 13, 2015 | 12.81 | 12.93 | 12.77 | 12.87 | 88,792,168 | +0.00(+0.00%) |
Oct 12, 2015 | 12.94 | 12.96 | 12.80 | 12.87 | 61,127,156 | -0.05(-0.39%) |
Oct 09, 2015 | 13.06 | 13.12 | 12.86 | 12.92 | 92,437,256 | -0.14(-1.08%) |
Oct 08, 2015 | 13.04 | 13.09 | 12.86 | 13.06 | 95,311,800 | +0.00(+0.00%) |
Oct 07, 2015 | 13.09 | 13.21 | 12.91 | 13.06 | 80,779,616 | +0.05(+0.38%) |
Oct 06, 2015 | 13.00 | 13.12 | 12.91 | 13.01 | 81,339,072 | +0.00(+0.00%) |
Oct 05, 2015 | 12.81 | 13.10 | 12.81 | 13.01 | 90,798,152 | +0.26(+2.02%) |
Oct 02, 2015 | 12.51 | 12.76 | 12.13 | 12.76 | 219,241,904 | -0.14(-1.09%) |
Oct 01, 2015 | 12.87 | 12.97 | 12.74 | 12.90 | 86,190,592 | -0.02(-0.19%) |
Sep 30, 2015 | 12.90 | 12.94 | 12.71 | 12.92 | 85,997,136 | +0.19(+1.50%) |
Sep 29, 2015 | 12.86 | 12.88 | 12.65 | 12.73 | 96,227,400 | -0.10(-0.78%) |
Sep 28, 2015 | 13.10 | 13.12 | 12.76 | 12.83 | 110,085,960 | -0.35(-2.64%) |
Sep 25, 2015 | 13.17 | 13.29 | 13.11 | 13.18 | 106,891,008 | +0.28(+2.19%) |
Sep 24, 2015 | 12.88 | 12.96 | 12.77 | 12.90 | 119,926,328 | -0.14(-1.08%) |
Sep 23, 2015 | 12.94 | 13.15 | 12.92 | 13.04 | 94,160,112 | +0.12(+0.96%) |
Sep 22, 2015 | 12.85 | 12.92 | 12.81 | 12.91 | 111,201,376 | -0.11(-0.83%) |
Sep 21, 2015 | 13.00 | 13.06 | 12.91 | 13.02 | 95,353,320 | +0.12(+0.90%) |
Sep 18, 2015 | 13.00 | 13.03 | 12.86 | 12.91 | 164,615,200 | -0.25(-1.89%) |
Sep 17, 2015 | 13.51 | 13.67 | 13.09 | 13.15 | 143,528,400 | -0.39(-2.88%) |
Sep 16, 2015 | 13.56 | 13.59 | 13.35 | 13.54 | 100,955,088 | +0.02(+0.12%) |
Sep 15, 2015 | 13.30 | 13.59 | 13.28 | 13.53 | 75,063,080 | +0.29(+2.19%) |
Sep 14, 2015 | 13.25 | 13.33 | 13.19 | 13.24 | 60,986,256 | -0.07(-0.50%) |
Sep 11, 2015 | 13.26 | 13.32 | 13.19 | 13.30 | 65,454,464 | +0.00(+0.00%) |
Sep 10, 2015 | 13.16 | 13.36 | 13.11 | 13.30 | 0 | +0.12(+0.88%) |
Sep 09, 2015 | 13.58 | 13.65 | 13.13 | 13.19 | 84,925,352 | -0.22(-1.61%) |
Sep 08, 2015 | 13.24 | 13.40 | 13.19 | 13.40 | 89,163,328 | +0.42(+3.26%) |
Sep 04, 2015 | 13.10 | 12.98 | 12.98 | 12.98 | 126,042,920 | -0.24(-1.82%) |
Sep 03, 2015 | 13.25 | 13.43 | 13.16 | 13.22 | 93,026,128 | +0.07(+0.57%) |
Sep 02, 2015 | 13.12 | 13.15 | 12.91 | 13.15 | 90,160,176 | +0.27(+2.06%) |