Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 13.75 | 13.75 | 13.67 | 13.70 | 44,088,520 | -0.01(-0.08%) |
Nov 27, 2015 | 13.70 | 13.72 | 13.63 | 13.71 | 33,785,176 | +0.03(+0.24%) |
Nov 25, 2015 | 13.67 | 13.67 | 13.67 | 13.67 | 43,445,412 | +0.01(+0.08%) |
Nov 24, 2015 | 13.62 | 13.71 | 13.54 | 13.66 | 52,324,044 | -0.04(-0.29%) |
Nov 23, 2015 | 13.75 | 13.80 | 13.68 | 13.70 | 46,367,772 | -0.06(-0.40%) |
Nov 20, 2015 | 13.77 | 13.81 | 13.71 | 13.76 | 64,375,320 | +0.02(+0.16%) |
Nov 19, 2015 | 13.72 | 13.76 | 13.67 | 13.73 | 51,870,344 | +0.02(+0.16%) |
Nov 18, 2015 | 13.55 | 13.73 | 13.51 | 13.71 | 121,746,616 | +0.24(+1.78%) |
Nov 17, 2015 | 13.56 | 13.59 | 13.44 | 13.47 | 67,032,404 | -0.03(-0.21%) |
Nov 16, 2015 | 13.30 | 13.50 | 13.27 | 13.50 | 77,934,616 | +0.16(+1.21%) |
Nov 13, 2015 | 13.38 | 13.48 | 13.30 | 13.34 | 78,489,616 | -0.11(-0.83%) |
Nov 12, 2015 | 13.62 | 13.63 | 13.44 | 13.45 | 97,012,368 | -0.21(-1.51%) |
Nov 11, 2015 | 13.76 | 13.76 | 13.64 | 13.66 | 40,170,156 | -0.04(-0.33%) |
Nov 10, 2015 | 13.61 | 13.71 | 13.58 | 13.70 | 59,895,960 | +0.06(+0.45%) |
Nov 09, 2015 | 13.81 | 13.84 | 13.56 | 13.64 | 86,083,696 | -0.15(-1.09%) |
Nov 06, 2015 | 13.91 | 13.92 | 13.74 | 13.79 | 124,638,904 | +0.14(+1.02%) |
Nov 05, 2015 | 13.59 | 13.67 | 13.57 | 13.65 | 65,901,300 | +0.06(+0.41%) |
Nov 04, 2015 | 13.63 | 13.67 | 13.56 | 13.59 | 58,417,588 | -0.04(-0.29%) |
Nov 03, 2015 | 13.61 | 13.68 | 13.54 | 13.63 | 61,883,692 | +0.02(+0.16%) |
Nov 02, 2015 | 13.46 | 13.67 | 13.46 | 13.61 | 107,112,664 | +0.18(+1.37%) |
Oct 30, 2015 | 13.59 | 13.60 | 13.41 | 13.43 | 91,586,048 | -0.20(-1.43%) |
Oct 29, 2015 | 13.63 | 13.69 | 13.55 | 13.62 | 70,616,488 | -0.02(-0.12%) |
Oct 28, 2015 | 13.36 | 13.66 | 13.36 | 13.64 | 163,244,496 | +0.31(+2.34%) |
Oct 27, 2015 | 13.34 | 13.36 | 13.28 | 13.33 | 41,754,580 | -0.08(-0.58%) |
Oct 26, 2015 | 13.46 | 13.46 | 13.36 | 13.41 | 35,671,016 | -0.06(-0.41%) |
Oct 23, 2015 | 13.42 | 13.47 | 13.36 | 13.46 | 66,872,516 | +0.14(+1.09%) |
Oct 22, 2015 | 13.13 | 13.37 | 13.13 | 13.32 | 89,162,904 | +0.21(+1.62%) |
Oct 21, 2015 | 13.22 | 13.26 | 13.08 | 13.10 | 42,558,300 | -0.09(-0.72%) |
Oct 20, 2015 | 13.12 | 13.22 | 13.11 | 13.20 | 34,875,948 | +0.08(+0.60%) |
Oct 19, 2015 | 13.05 | 13.15 | 13.04 | 13.12 | 47,623,516 | -0.01(-0.09%) |
Oct 16, 2015 | 13.09 | 13.15 | 13.07 | 13.13 | 53,235,108 | +0.08(+0.60%) |
Oct 15, 2015 | 12.84 | 13.07 | 12.83 | 13.05 | 81,061,400 | +0.29(+2.27%) |
Oct 14, 2015 | 12.88 | 12.90 | 12.75 | 12.76 | 65,212,344 | -0.11(-0.82%) |
Oct 13, 2015 | 12.93 | 13.01 | 12.87 | 12.87 | 61,827,412 | -0.10(-0.77%) |
Oct 12, 2015 | 12.95 | 12.99 | 12.92 | 12.97 | 36,874,972 | +0.01(+0.09%) |
Oct 09, 2015 | 13.07 | 13.08 | 12.90 | 12.96 | 84,988,976 | -0.08(-0.64%) |
Oct 08, 2015 | 12.91 | 13.05 | 12.89 | 13.04 | 54,247,128 | +0.08(+0.60%) |
Oct 07, 2015 | 12.95 | 13.04 | 12.87 | 12.96 | 56,228,468 | +0.10(+0.78%) |
Oct 06, 2015 | 12.90 | 12.94 | 12.84 | 12.86 | 53,442,944 | -0.06(-0.48%) |
Oct 05, 2015 | 12.75 | 12.94 | 12.74 | 12.93 | 69,890,904 | +0.27(+2.11%) |
Oct 02, 2015 | 12.37 | 12.66 | 12.26 | 12.66 | 109,764,840 | +0.02(+0.13%) |
Oct 01, 2015 | 12.63 | 12.69 | 12.51 | 12.64 | 70,673,960 | +0.01(+0.04%) |
Sep 30, 2015 | 12.61 | 12.64 | 12.49 | 12.64 | 71,504,448 | +0.19(+1.52%) |
Sep 29, 2015 | 12.44 | 12.48 | 12.33 | 12.45 | 70,311,808 | +0.02(+0.18%) |
Sep 28, 2015 | 12.63 | 12.65 | 12.38 | 12.42 | 85,110,632 | -0.30(-2.32%) |
Sep 25, 2015 | 12.71 | 12.80 | 12.66 | 12.72 | 80,730,776 | +0.18(+1.47%) |
Sep 24, 2015 | 12.48 | 12.55 | 12.42 | 12.54 | 74,692,064 | -0.09(-0.71%) |
Sep 23, 2015 | 12.62 | 12.67 | 12.55 | 12.62 | 50,829,708 | +0.01(+0.04%) |
Sep 22, 2015 | 12.59 | 12.66 | 12.52 | 12.62 | 95,181,984 | -0.16(-1.27%) |
Sep 21, 2015 | 12.72 | 12.83 | 12.70 | 12.78 | 68,611,856 | +0.14(+1.15%) |
Sep 18, 2015 | 12.71 | 12.77 | 12.61 | 12.64 | 124,252,448 | -0.25(-1.93%) |
Sep 17, 2015 | 13.06 | 13.15 | 12.86 | 12.88 | 110,121,016 | -0.18(-1.40%) |
Sep 16, 2015 | 13.00 | 13.09 | 12.93 | 13.07 | 41,003,232 | +0.08(+0.64%) |
Sep 15, 2015 | 12.85 | 13.02 | 12.80 | 12.98 | 60,089,320 | +0.18(+1.43%) |
Sep 14, 2015 | 12.80 | 12.84 | 12.75 | 12.80 | 46,608,696 | -0.03(-0.22%) |
Sep 11, 2015 | 12.71 | 12.83 | 12.68 | 12.83 | 39,248,788 | +0.06(+0.43%) |
Sep 10, 2015 | 12.70 | 12.87 | 12.66 | 12.77 | 63,906,184 | +0.06(+0.48%) |
Sep 09, 2015 | 13.01 | 13.06 | 12.68 | 12.71 | 64,035,788 | -0.18(-1.38%) |
Sep 08, 2015 | 12.81 | 12.90 | 12.72 | 12.89 | 72,797,352 | +0.32(+2.56%) |
Sep 04, 2015 | 12.64 | 12.57 | 12.57 | 12.57 | 97,693,896 | -0.26(-1.99%) |
Sep 03, 2015 | 12.79 | 12.95 | 12.77 | 12.82 | 88,238,272 | +0.07(+0.57%) |
Sep 02, 2015 | 12.75 | 12.78 | 12.59 | 12.75 | 76,907,280 | +0.17(+1.37%) |