Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 14.03 | 14.17 | 13.91 | 14.13 | 49,135,512 | +0.04(+0.32%) |
Aug 30, 2016 | 14.41 | 14.41 | 14.03 | 14.09 | 47,521,168 | -0.26(-1.79%) |
Aug 29, 2016 | 14.68 | 14.69 | 14.33 | 14.35 | 48,968,352 | -0.32(-2.18%) |
Aug 26, 2016 | 14.81 | 14.86 | 14.59 | 14.67 | 33,584,880 | -0.06(-0.44%) |
Aug 25, 2016 | 14.87 | 14.92 | 14.72 | 14.73 | 26,425,034 | -0.11(-0.75%) |
Aug 24, 2016 | 15.14 | 15.14 | 14.81 | 14.84 | 38,522,696 | -0.15(-0.99%) |
Aug 23, 2016 | 14.95 | 15.23 | 14.85 | 14.99 | 71,691,024 | +0.13(+0.86%) |
Aug 22, 2016 | 14.94 | 15.01 | 14.85 | 14.86 | 30,962,894 | -0.14(-0.92%) |
Aug 19, 2016 | 14.90 | 15.01 | 14.84 | 15.00 | 24,892,948 | +0.10(+0.67%) |
Aug 18, 2016 | 14.92 | 15.04 | 14.82 | 14.90 | 25,709,504 | +0.02(+0.12%) |
Aug 17, 2016 | 14.96 | 14.99 | 14.85 | 14.88 | 26,802,404 | -0.02(-0.17%) |
Aug 16, 2016 | 15.03 | 15.15 | 14.89 | 14.91 | 34,007,204 | -0.13(-0.88%) |
Aug 15, 2016 | 15.07 | 15.30 | 15.00 | 15.04 | 30,505,124 | -0.00(-0.01%) |
Aug 12, 2016 | 15.03 | 15.11 | 14.94 | 15.04 | 27,203,098 | +0.05(+0.31%) |
Aug 11, 2016 | 15.08 | 15.17 | 14.89 | 14.99 | 28,193,788 | -0.05(-0.33%) |
Aug 10, 2016 | 15.22 | 15.32 | 14.98 | 15.04 | 35,063,340 | -0.23(-1.50%) |
Aug 09, 2016 | 15.12 | 15.44 | 15.11 | 15.27 | 33,104,278 | +0.19(+1.29%) |
Aug 08, 2016 | 15.20 | 15.31 | 15.07 | 15.08 | 33,944,460 | -0.26(-1.68%) |
Aug 05, 2016 | 15.33 | 15.47 | 15.16 | 15.34 | 48,078,224 | -0.04(-0.25%) |
Aug 04, 2016 | 15.05 | 15.39 | 14.80 | 15.37 | 62,195,036 | +0.32(+2.13%) |
Aug 03, 2016 | 15.16 | 15.31 | 14.95 | 15.05 | 57,998,128 | -0.09(-0.62%) |
Aug 02, 2016 | 15.29 | 15.32 | 14.76 | 15.15 | 59,005,152 | -0.19(-1.22%) |
Aug 01, 2016 | 15.70 | 15.78 | 15.29 | 15.33 | 60,237,940 | -0.32(-2.04%) |
Jul 29, 2016 | 15.38 | 15.69 | 15.35 | 15.65 | 46,062,192 | +0.28(+1.81%) |
Jul 28, 2016 | 15.20 | 15.38 | 15.11 | 15.37 | 36,279,960 | +0.14(+0.93%) |
Jul 27, 2016 | 15.29 | 15.56 | 15.13 | 15.23 | 43,319,728 | -0.07(-0.44%) |
Jul 26, 2016 | 15.18 | 15.33 | 15.02 | 15.30 | 51,427,904 | -0.03(-0.22%) |
Jul 25, 2016 | 14.82 | 15.43 | 14.76 | 15.33 | 67,350,744 | +0.52(+3.48%) |
Jul 22, 2016 | 14.80 | 14.97 | 14.59 | 14.82 | 38,695,376 | +0.12(+0.80%) |
Jul 21, 2016 | 15.07 | 15.19 | 14.61 | 14.70 | 66,417,160 | -0.52(-3.44%) |
Jul 20, 2016 | 15.10 | 15.32 | 15.00 | 15.22 | 38,402,936 | +0.21(+1.38%) |
Jul 19, 2016 | 15.00 | 15.27 | 14.98 | 15.02 | 46,707,716 | -0.07(-0.44%) |
Jul 18, 2016 | 14.64 | 15.14 | 14.55 | 15.08 | 50,977,196 | +0.39(+2.65%) |
Jul 15, 2016 | 14.83 | 14.85 | 14.64 | 14.69 | 33,513,704 | -0.08(-0.51%) |
Jul 14, 2016 | 14.87 | 15.00 | 14.74 | 14.77 | 40,123,184 | -0.07(-0.45%) |
Jul 13, 2016 | 15.03 | 15.04 | 14.69 | 14.84 | 53,493,252 | -0.14(-0.94%) |
Jul 12, 2016 | 14.94 | 15.17 | 14.88 | 14.98 | 68,623,920 | -0.01(-0.06%) |
Jul 11, 2016 | 14.66 | 15.12 | 14.63 | 14.99 | 81,397,960 | +0.53(+3.69%) |
Jul 08, 2016 | 14.52 | 14.40 | 14.30 | 14.45 | 61,121,772 | +0.06(+0.39%) |
Jul 07, 2016 | 14.21 | 14.54 | 14.20 | 14.40 | 54,172,888 | +0.13(+0.92%) |
Jul 05, 2016 | 13.98 | 14.30 | 13.87 | 14.27 | 77,605,088 | -0.17(-1.16%) |
Jul 01, 2016 | 13.74 | 14.43 | 14.43 | 14.43 | 80,999,992 | +0.28(+1.99%) |
Jun 30, 2016 | 14.20 | 14.23 | 13.93 | 14.15 | 72,471,488 | +0.14(+0.99%) |
Jun 29, 2016 | 13.68 | 14.12 | 13.53 | 14.01 | 89,905,480 | +0.56(+4.16%) |
Jun 28, 2016 | 13.46 | 13.60 | 13.29 | 13.45 | 93,163,960 | +0.22(+1.63%) |
Jun 27, 2016 | 12.72 | 13.25 | 12.52 | 13.24 | 108,288,112 | +0.36(+2.80%) |
Jun 24, 2016 | 12.67 | 13.01 | 12.65 | 12.88 | 105,397,736 | -0.22(-1.65%) |
Jun 23, 2016 | 13.05 | 13.17 | 12.81 | 13.09 | 151,820,640 | -0.02(-0.13%) |
Jun 22, 2016 | 13.30 | 13.73 | 13.05 | 13.11 | 356,030,528 | -1.53(-10.45%) |
Jun 21, 2016 | 14.71 | 14.84 | 14.59 | 14.64 | 66,331,768 | -0.01(-0.04%) |
Jun 20, 2016 | 14.63 | 14.92 | 14.55 | 14.65 | 53,328,284 | +0.28(+1.96%) |
Jun 17, 2016 | 14.52 | 14.67 | 14.30 | 14.36 | 46,689,296 | -0.16(-1.13%) |
Jun 16, 2016 | 14.49 | 14.54 | 14.23 | 14.53 | 36,592,992 | +0.02(+0.11%) |
Jun 15, 2016 | 14.46 | 14.79 | 14.34 | 14.51 | 43,623,312 | +0.18(+1.27%) |
Jun 14, 2016 | 14.59 | 14.81 | 14.17 | 14.33 | 53,688,808 | -0.19(-1.34%) |
Jun 13, 2016 | 14.63 | 15.05 | 14.51 | 14.52 | 62,887,152 | -0.06(-0.42%) |
Jun 10, 2016 | 15.16 | 15.20 | 14.56 | 14.59 | 90,399,040 | -0.70(-4.61%) |
Jun 09, 2016 | 15.67 | 15.69 | 15.14 | 15.29 | 67,277,288 | -0.41(-2.62%) |
Jun 08, 2016 | 15.59 | 16.06 | 15.51 | 15.70 | 89,544,944 | +0.21(+1.37%) |
Jun 07, 2016 | 14.82 | 15.63 | 14.77 | 15.49 | 93,164,592 | +0.78(+5.28%) |
Jun 06, 2016 | 14.53 | 14.73 | 14.36 | 14.71 | 33,730,664 | +0.11(+0.77%) |
Jun 03, 2016 | 14.67 | 14.79 | 14.53 | 14.60 | 33,434,548 | +0.00(+0.01%) |
Jun 02, 2016 | 14.64 | 14.66 | 14.47 | 14.60 | 30,479,908 | -0.04(-0.27%) |