Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 12.92 | 13.32 | 12.85 | 13.25 | 140,019,184 | +0.41(+3.23%) |
Sep 29, 2016 | 13.02 | 13.12 | 12.75 | 12.84 | 92,822,448 | -0.19(-1.43%) |
Sep 28, 2016 | 13.01 | 13.03 | 12.83 | 13.02 | 77,582,832 | +0.08(+0.59%) |
Sep 27, 2016 | 12.71 | 12.99 | 12.54 | 12.95 | 96,495,504 | +0.17(+1.32%) |
Sep 26, 2016 | 13.04 | 13.07 | 12.72 | 12.78 | 112,135,160 | -0.36(-2.77%) |
Sep 23, 2016 | 13.15 | 13.27 | 13.12 | 13.14 | 60,944,420 | -0.07(-0.51%) |
Sep 22, 2016 | 13.29 | 13.30 | 13.12 | 13.21 | 89,289,856 | -0.04(-0.32%) |
Sep 21, 2016 | 13.30 | 13.40 | 13.03 | 13.25 | 112,719,984 | +0.04(+0.32%) |
Sep 20, 2016 | 13.33 | 13.34 | 13.13 | 13.21 | 80,552,176 | +0.01(+0.06%) |
Sep 19, 2016 | 13.17 | 13.36 | 13.17 | 13.20 | 78,144,936 | +0.08(+0.65%) |
Sep 16, 2016 | 13.26 | 13.28 | 13.11 | 13.12 | 107,383,184 | -0.15(-1.15%) |
Sep 15, 2016 | 13.24 | 13.33 | 13.19 | 13.27 | 80,169,928 | +0.03(+0.26%) |
Sep 14, 2016 | 13.27 | 13.41 | 13.18 | 13.23 | 89,186,304 | -0.08(-0.57%) |
Sep 13, 2016 | 13.27 | 13.43 | 13.17 | 13.31 | 105,469,248 | -0.15(-1.13%) |
Sep 12, 2016 | 13.25 | 13.50 | 13.11 | 13.46 | 129,538,344 | +0.14(+1.02%) |
Sep 09, 2016 | 13.47 | 13.67 | 13.33 | 13.33 | 159,649,504 | -0.10(-0.76%) |
Sep 08, 2016 | 13.35 | 13.50 | 13.28 | 13.43 | 81,806,952 | +0.14(+1.02%) |
Sep 07, 2016 | 13.31 | 13.42 | 13.25 | 13.29 | 74,745,768 | -0.07(-0.51%) |
Sep 06, 2016 | 13.59 | 13.60 | 13.29 | 13.36 | 113,983,432 | -0.19(-1.38%) |
Sep 02, 2016 | 13.50 | 13.55 | 13.55 | 13.55 | 119,277,016 | +0.02(+0.12%) |
Sep 01, 2016 | 13.67 | 13.67 | 13.34 | 13.53 | 152,075,728 | -0.14(-0.99%) |
Aug 31, 2016 | 13.73 | 13.75 | 13.45 | 13.67 | 150,712,480 | +0.02(+0.16%) |
Aug 30, 2016 | 13.35 | 13.68 | 13.32 | 13.65 | 143,812,448 | +0.29(+2.21%) |
Aug 29, 2016 | 13.32 | 13.49 | 13.30 | 13.35 | 142,518,976 | +0.04(+0.32%) |
Aug 26, 2016 | 13.16 | 13.40 | 13.13 | 13.31 | 150,549,072 | +0.22(+1.67%) |
Aug 25, 2016 | 13.00 | 13.10 | 12.98 | 13.09 | 80,262,368 | +0.11(+0.84%) |
Aug 24, 2016 | 12.95 | 13.06 | 12.95 | 12.98 | 77,650,400 | +0.04(+0.33%) |
Aug 23, 2016 | 12.86 | 12.99 | 12.86 | 12.94 | 80,441,688 | +0.14(+1.12%) |
Aug 22, 2016 | 12.81 | 12.85 | 12.74 | 12.79 | 72,217,624 | -0.03(-0.26%) |
Aug 19, 2016 | 12.75 | 12.85 | 12.68 | 12.83 | 70,993,304 | +0.05(+0.40%) |
Aug 18, 2016 | 12.74 | 12.84 | 12.69 | 12.78 | 74,514,584 | +0.01(+0.07%) |
Aug 17, 2016 | 12.78 | 12.84 | 12.71 | 12.77 | 110,810,128 | -0.02(-0.13%) |
Aug 16, 2016 | 12.62 | 12.80 | 12.58 | 12.79 | 95,237,824 | +0.13(+1.00%) |
Aug 15, 2016 | 12.62 | 12.67 | 12.60 | 12.66 | 57,642,228 | +0.09(+0.74%) |
Aug 12, 2016 | 12.45 | 12.57 | 12.39 | 12.57 | 74,785,960 | +0.03(+0.20%) |
Aug 11, 2016 | 12.50 | 12.62 | 12.43 | 12.54 | 81,794,440 | +0.06(+0.47%) |
Aug 10, 2016 | 12.78 | 12.79 | 12.46 | 12.48 | 93,747,712 | -0.32(-2.50%) |
Aug 09, 2016 | 12.74 | 12.80 | 12.70 | 12.80 | 59,280,612 | +0.05(+0.40%) |
Aug 08, 2016 | 12.71 | 12.79 | 12.57 | 12.75 | 85,355,424 | +0.07(+0.53%) |
Aug 05, 2016 | 12.43 | 12.69 | 12.43 | 12.68 | 143,503,184 | +0.48(+3.94%) |
Aug 04, 2016 | 12.20 | 12.25 | 12.10 | 12.20 | 54,782,868 | +0.00(+0.00%) |
Aug 03, 2016 | 11.89 | 12.20 | 11.88 | 12.20 | 77,440,160 | +0.29(+2.48%) |
Aug 02, 2016 | 12.04 | 12.18 | 11.88 | 11.91 | 99,374,304 | -0.17(-1.40%) |
Aug 01, 2016 | 12.24 | 12.31 | 12.02 | 12.08 | 72,902,296 | -0.13(-1.10%) |
Jul 29, 2016 | 12.27 | 12.39 | 12.20 | 12.21 | 75,076,856 | -0.16(-1.29%) |
Jul 28, 2016 | 12.28 | 12.38 | 12.19 | 12.37 | 85,443,896 | +0.04(+0.34%) |
Jul 27, 2016 | 12.28 | 12.39 | 12.18 | 12.33 | 119,797,304 | +0.08(+0.69%) |
Jul 26, 2016 | 12.07 | 12.26 | 12.06 | 12.25 | 71,393,472 | +0.13(+1.11%) |
Jul 25, 2016 | 12.06 | 12.13 | 12.04 | 12.11 | 55,071,172 | -0.01(-0.07%) |
Jul 22, 2016 | 12.02 | 12.14 | 11.95 | 12.12 | 55,296,044 | +0.09(+0.77%) |
Jul 21, 2016 | 12.16 | 12.20 | 12.02 | 12.03 | 84,209,376 | -0.11(-0.90%) |
Jul 20, 2016 | 12.09 | 12.16 | 12.02 | 12.14 | 94,034,064 | +0.12(+0.98%) |
Jul 19, 2016 | 11.85 | 12.11 | 11.82 | 12.02 | 114,976,064 | +0.13(+1.06%) |
Jul 18, 2016 | 11.66 | 11.99 | 11.65 | 11.89 | 222,011,696 | +0.38(+3.29%) |
Jul 15, 2016 | 11.61 | 11.62 | 11.39 | 11.51 | 93,320,240 | +0.01(+0.07%) |
Jul 14, 2016 | 11.57 | 11.61 | 11.50 | 11.50 | 116,059,512 | +0.18(+1.56%) |
Jul 13, 2016 | 11.38 | 11.45 | 11.23 | 11.33 | 88,454,760 | -0.08(-0.74%) |
Jul 12, 2016 | 11.30 | 11.46 | 11.29 | 11.41 | 105,654,400 | +0.28(+2.50%) |
Jul 11, 2016 | 11.20 | 11.29 | 11.13 | 11.13 | 79,783,472 | +0.03(+0.30%) |
Jul 08, 2016 | 11.19 | 10.97 | 10.97 | 11.10 | 109,986,184 | +0.13(+1.23%) |
Jul 07, 2016 | 10.84 | 11.05 | 10.83 | 10.97 | 119,933,672 | +0.13(+1.17%) |
Jul 06, 2016 | 10.55 | 10.89 | 10.49 | 10.84 | 112,691,120 | +0.10(+0.94%) |
Jul 05, 2016 | 10.90 | 10.91 | 10.64 | 10.74 | 116,508,232 | -0.30(-2.75%) |