Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 14.04 | 14.08 | 13.89 | 13.89 | 83,606,992 | -0.15(-1.08%) |
Oct 28, 2016 | 14.27 | 14.29 | 13.89 | 14.04 | 136,786,992 | -0.19(-1.36%) |
Oct 27, 2016 | 14.27 | 14.39 | 14.19 | 14.23 | 116,350,608 | +0.03(+0.24%) |
Oct 26, 2016 | 14.00 | 14.20 | 13.99 | 14.20 | 69,779,104 | +0.13(+0.90%) |
Oct 25, 2016 | 14.06 | 14.16 | 14.04 | 14.07 | 58,631,500 | -0.04(-0.30%) |
Oct 24, 2016 | 14.10 | 14.14 | 13.98 | 14.11 | 81,078,360 | +0.08(+0.60%) |
Oct 21, 2016 | 13.85 | 14.03 | 13.80 | 14.03 | 92,624,104 | +0.09(+0.66%) |
Oct 20, 2016 | 13.84 | 14.00 | 13.81 | 13.94 | 104,652,272 | +0.08(+0.55%) |
Oct 19, 2016 | 13.72 | 13.91 | 13.70 | 13.86 | 116,352,120 | +0.18(+1.29%) |
Oct 18, 2016 | 13.63 | 13.69 | 13.56 | 13.68 | 84,844,112 | +0.18(+1.31%) |
Oct 17, 2016 | 13.61 | 13.63 | 13.39 | 13.51 | 120,908,944 | +0.04(+0.31%) |
Oct 14, 2016 | 13.59 | 13.66 | 13.42 | 13.47 | 129,351,488 | +0.14(+1.07%) |
Oct 13, 2016 | 13.54 | 13.54 | 13.13 | 13.32 | 93,373,640 | -0.17(-1.25%) |
Oct 12, 2016 | 13.54 | 13.67 | 13.47 | 13.49 | 79,795,040 | -0.07(-0.50%) |
Oct 11, 2016 | 13.68 | 13.74 | 13.49 | 13.56 | 91,911,032 | -0.16(-1.17%) |
Oct 10, 2016 | 13.65 | 13.80 | 13.62 | 13.72 | 76,211,552 | +0.14(+1.05%) |
Oct 07, 2016 | 13.63 | 13.68 | 13.45 | 13.58 | 118,348,664 | -0.08(-0.56%) |
Oct 06, 2016 | 13.61 | 13.66 | 13.50 | 13.65 | 90,140,904 | +0.09(+0.68%) |
Oct 05, 2016 | 13.43 | 13.66 | 13.43 | 13.56 | 102,232,120 | +0.26(+1.96%) |
Oct 04, 2016 | 13.21 | 13.51 | 13.19 | 13.30 | 116,995,264 | +0.14(+1.09%) |
Oct 03, 2016 | 13.12 | 13.24 | 13.05 | 13.15 | 82,739,800 | -0.02(-0.13%) |
Sep 30, 2016 | 12.84 | 13.24 | 12.77 | 13.17 | 140,870,800 | +0.41(+3.23%) |
Sep 29, 2016 | 12.94 | 13.05 | 12.67 | 12.76 | 93,387,008 | -0.19(-1.43%) |
Sep 28, 2016 | 12.93 | 12.95 | 12.75 | 12.94 | 78,054,696 | +0.08(+0.59%) |
Sep 27, 2016 | 12.63 | 12.91 | 12.46 | 12.87 | 97,082,400 | +0.17(+1.33%) |
Sep 26, 2016 | 12.96 | 12.99 | 12.64 | 12.70 | 112,817,176 | -0.36(-2.77%) |
Sep 23, 2016 | 13.07 | 13.19 | 13.05 | 13.06 | 61,315,088 | -0.07(-0.51%) |
Sep 22, 2016 | 13.21 | 13.22 | 13.05 | 13.13 | 89,832,928 | -0.04(-0.32%) |
Sep 21, 2016 | 13.22 | 13.32 | 12.95 | 13.17 | 113,405,560 | +0.04(+0.32%) |
Sep 20, 2016 | 13.25 | 13.26 | 13.05 | 13.13 | 81,042,104 | +0.01(+0.06%) |
Sep 19, 2016 | 13.09 | 13.28 | 13.09 | 13.12 | 78,620,216 | +0.08(+0.65%) |
Sep 16, 2016 | 13.18 | 13.20 | 13.03 | 13.04 | 108,036,304 | -0.15(-1.15%) |
Sep 15, 2016 | 13.16 | 13.25 | 13.11 | 13.19 | 80,657,528 | +0.03(+0.26%) |
Sep 14, 2016 | 13.19 | 13.33 | 13.10 | 13.15 | 89,728,744 | -0.08(-0.57%) |
Sep 13, 2016 | 13.19 | 13.35 | 13.09 | 13.23 | 106,110,728 | -0.15(-1.13%) |
Sep 12, 2016 | 13.17 | 13.42 | 13.03 | 13.38 | 130,326,208 | +0.13(+1.02%) |
Sep 09, 2016 | 13.39 | 13.59 | 13.25 | 13.25 | 160,620,512 | -0.10(-0.76%) |
Sep 08, 2016 | 13.27 | 13.42 | 13.20 | 13.35 | 82,304,504 | +0.13(+1.02%) |
Sep 07, 2016 | 13.23 | 13.34 | 13.17 | 13.21 | 75,200,376 | -0.07(-0.51%) |
Sep 06, 2016 | 13.51 | 13.52 | 13.21 | 13.28 | 114,676,688 | -0.19(-1.37%) |
Sep 02, 2016 | 13.42 | 13.47 | 13.47 | 13.47 | 120,002,472 | +0.02(+0.12%) |
Sep 01, 2016 | 13.59 | 13.59 | 13.26 | 13.45 | 153,000,672 | -0.13(-0.99%) |
Aug 31, 2016 | 13.64 | 13.67 | 13.37 | 13.58 | 151,629,136 | +0.02(+0.16%) |
Aug 30, 2016 | 13.27 | 13.60 | 13.24 | 13.56 | 144,687,120 | +0.29(+2.21%) |
Aug 29, 2016 | 13.24 | 13.41 | 13.22 | 13.27 | 143,385,792 | +0.04(+0.32%) |
Aug 26, 2016 | 13.08 | 13.32 | 13.05 | 13.23 | 151,464,720 | +0.22(+1.67%) |
Aug 25, 2016 | 12.92 | 13.02 | 12.90 | 13.01 | 80,750,528 | +0.11(+0.84%) |
Aug 24, 2016 | 12.88 | 12.98 | 12.87 | 12.90 | 78,122,672 | +0.04(+0.33%) |
Aug 23, 2016 | 12.78 | 12.91 | 12.78 | 12.86 | 80,930,944 | +0.14(+1.12%) |
Aug 22, 2016 | 12.73 | 12.78 | 12.67 | 12.72 | 72,656,856 | -0.03(-0.26%) |
Aug 19, 2016 | 12.67 | 12.78 | 12.61 | 12.75 | 71,425,088 | +0.05(+0.40%) |
Aug 18, 2016 | 12.66 | 12.77 | 12.62 | 12.70 | 74,967,784 | +0.01(+0.07%) |
Aug 17, 2016 | 12.70 | 12.77 | 12.63 | 12.69 | 111,484,080 | -0.02(-0.13%) |
Aug 16, 2016 | 12.54 | 12.73 | 12.51 | 12.71 | 95,817,072 | +0.13(+1.00%) |
Aug 15, 2016 | 12.54 | 12.59 | 12.52 | 12.58 | 57,992,812 | +0.09(+0.74%) |
Aug 12, 2016 | 12.37 | 12.49 | 12.31 | 12.49 | 75,240,808 | +0.03(+0.20%) |
Aug 11, 2016 | 12.42 | 12.54 | 12.35 | 12.47 | 82,291,920 | +0.06(+0.47%) |
Aug 10, 2016 | 12.70 | 12.72 | 12.38 | 12.41 | 94,317,888 | -0.32(-2.50%) |
Aug 09, 2016 | 12.66 | 12.73 | 12.62 | 12.73 | 59,641,164 | +0.05(+0.40%) |
Aug 08, 2016 | 12.63 | 12.71 | 12.50 | 12.67 | 85,874,560 | +0.07(+0.53%) |
Aug 05, 2016 | 12.36 | 12.62 | 12.36 | 12.61 | 144,375,968 | +0.48(+3.94%) |
Aug 04, 2016 | 12.13 | 12.18 | 12.03 | 12.13 | 55,116,060 | +0.00(+0.00%) |
Aug 03, 2016 | 11.82 | 12.13 | 11.81 | 12.13 | 77,911,152 | +0.29(+2.48%) |
Aug 02, 2016 | 11.96 | 12.11 | 11.80 | 11.84 | 99,978,704 | -0.17(-1.40%) |