Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 16.39 | 16.43 | 15.84 | 16.18 | 22,378,710 | -0.25(-1.49%) |
Aug 30, 2016 | 16.68 | 16.69 | 16.20 | 16.43 | 24,069,462 | -0.17(-1.01%) |
Aug 29, 2016 | 16.60 | 16.93 | 16.30 | 16.59 | 35,122,812 | +0.39(+2.42%) |
Aug 26, 2016 | 16.03 | 16.49 | 15.98 | 16.20 | 24,706,422 | +0.30(+1.91%) |
Aug 25, 2016 | 15.60 | 16.24 | 15.58 | 15.90 | 35,501,160 | +0.68(+4.45%) |
Aug 24, 2016 | 15.90 | 15.94 | 15.09 | 15.22 | 27,190,308 | -0.66(-4.14%) |
Aug 23, 2016 | 15.97 | 16.23 | 15.84 | 15.88 | 24,194,590 | -0.01(-0.06%) |
Aug 22, 2016 | 15.85 | 16.12 | 15.61 | 15.89 | 22,568,272 | -0.06(-0.37%) |
Aug 19, 2016 | 15.86 | 16.14 | 15.73 | 15.95 | 35,728,564 | +0.47(+3.04%) |
Aug 18, 2016 | 15.26 | 15.50 | 15.22 | 15.47 | 16,906,092 | +0.25(+1.61%) |
Aug 17, 2016 | 15.24 | 15.46 | 15.17 | 15.23 | 22,981,570 | +0.03(+0.19%) |
Aug 16, 2016 | 15.29 | 15.30 | 14.94 | 15.20 | 22,289,308 | -0.04(-0.26%) |
Aug 15, 2016 | 14.81 | 15.40 | 14.80 | 15.24 | 29,655,290 | +0.59(+4.02%) |
Aug 12, 2016 | 14.19 | 14.71 | 14.16 | 14.65 | 25,385,374 | +0.49(+3.47%) |
Aug 11, 2016 | 13.98 | 14.21 | 13.94 | 14.16 | 14,726,244 | +0.23(+1.62%) |
Aug 10, 2016 | 14.21 | 14.23 | 13.77 | 13.93 | 15,289,557 | -0.27(-1.93%) |
Aug 09, 2016 | 14.29 | 14.42 | 14.13 | 14.21 | 12,810,151 | +0.06(+0.42%) |
Aug 08, 2016 | 14.26 | 14.44 | 14.11 | 14.15 | 16,472,046 | -0.10(-0.69%) |
Aug 05, 2016 | 13.95 | 14.50 | 13.95 | 14.25 | 29,653,788 | +0.48(+3.49%) |
Aug 04, 2016 | 13.36 | 13.93 | 13.35 | 13.77 | 23,840,266 | +0.51(+3.85%) |
Aug 03, 2016 | 13.02 | 13.32 | 13.02 | 13.26 | 17,646,830 | +0.11(+0.82%) |
Aug 02, 2016 | 13.30 | 13.33 | 12.78 | 13.15 | 24,159,754 | -0.16(-1.18%) |
Aug 01, 2016 | 13.55 | 13.66 | 13.30 | 13.31 | 16,675,881 | -0.18(-1.31%) |
Jul 29, 2016 | 13.65 | 13.68 | 13.36 | 13.48 | 22,208,874 | -0.07(-0.51%) |
Jul 28, 2016 | 13.87 | 13.92 | 13.45 | 13.55 | 25,987,756 | -0.37(-2.68%) |
Jul 27, 2016 | 14.57 | 14.61 | 13.79 | 13.92 | 35,699,312 | -0.47(-3.27%) |
Jul 26, 2016 | 13.74 | 14.41 | 13.67 | 14.40 | 39,697,428 | +0.74(+5.39%) |
Jul 25, 2016 | 13.74 | 14.06 | 13.62 | 13.66 | 52,329,004 | +0.78(+6.02%) |
Jul 22, 2016 | 12.96 | 12.96 | 12.77 | 12.88 | 19,113,862 | -0.05(-0.38%) |
Jul 21, 2016 | 13.23 | 13.25 | 12.84 | 12.93 | 17,052,840 | -0.40(-3.02%) |
Jul 20, 2016 | 13.08 | 13.36 | 12.99 | 13.34 | 36,341,272 | +0.36(+2.80%) |
Jul 19, 2016 | 12.97 | 13.01 | 12.81 | 12.97 | 31,151,856 | -0.12(-0.90%) |
Jul 18, 2016 | 13.00 | 13.11 | 12.84 | 13.09 | 17,508,436 | +0.21(+1.60%) |
Jul 15, 2016 | 13.06 | 13.25 | 12.80 | 12.88 | 18,390,686 | -0.16(-1.20%) |
Jul 14, 2016 | 13.25 | 13.30 | 13.02 | 13.04 | 19,051,140 | +0.00(+0.00%) |
Jul 13, 2016 | 12.99 | 13.14 | 12.83 | 13.04 | 23,507,696 | +0.06(+0.45%) |
Jul 12, 2016 | 12.76 | 13.20 | 12.74 | 12.98 | 35,894,972 | +0.58(+4.67%) |
Jul 11, 2016 | 12.55 | 12.74 | 12.37 | 12.40 | 23,231,800 | +0.02(+0.16%) |
Jul 08, 2016 | 12.16 | 12.48 | 11.97 | 12.38 | 28,489,342 | +0.41(+3.44%) |
Jul 07, 2016 | 11.68 | 12.31 | 11.67 | 11.97 | 34,092,296 | +0.28(+2.44%) |
Jul 05, 2016 | 12.15 | 12.22 | 11.58 | 11.69 | 38,006,420 | -0.58(-4.72%) |
Jul 01, 2016 | 12.34 | 12.27 | 12.27 | 12.27 | 70,161,224 | -1.24(-9.16%) |
Jun 30, 2016 | 13.09 | 13.52 | 12.98 | 13.50 | 49,300,772 | +0.56(+4.32%) |
Jun 29, 2016 | 13.05 | 13.17 | 12.70 | 12.94 | 37,572,752 | +0.20(+1.54%) |
Jun 28, 2016 | 12.40 | 12.80 | 12.38 | 12.75 | 35,494,772 | +0.75(+6.21%) |
Jun 27, 2016 | 12.88 | 12.99 | 11.87 | 12.00 | 46,798,008 | -0.96(-7.42%) |
Jun 24, 2016 | 13.25 | 13.59 | 12.88 | 12.96 | 78,965,080 | -0.82(-5.98%) |
Jun 23, 2016 | 13.16 | 13.89 | 13.16 | 13.79 | 72,478,864 | +1.30(+10.46%) |
Jun 22, 2016 | 12.54 | 12.80 | 12.43 | 12.48 | 27,470,586 | -0.03(-0.23%) |
Jun 21, 2016 | 12.31 | 12.59 | 12.20 | 12.51 | 25,538,078 | +0.42(+3.49%) |
Jun 20, 2016 | 12.28 | 12.42 | 12.06 | 12.09 | 21,889,010 | +0.12(+0.98%) |
Jun 17, 2016 | 11.75 | 12.12 | 11.73 | 11.97 | 20,997,528 | +0.25(+2.09%) |
Jun 16, 2016 | 11.65 | 11.76 | 11.36 | 11.73 | 22,879,560 | -0.07(-0.58%) |
Jun 15, 2016 | 11.93 | 12.02 | 11.73 | 11.79 | 17,825,220 | +0.10(+0.84%) |
Jun 14, 2016 | 11.84 | 12.09 | 11.52 | 11.70 | 22,331,424 | -0.13(-1.08%) |
Jun 13, 2016 | 11.78 | 12.12 | 11.72 | 11.82 | 15,867,408 | -0.09(-0.74%) |
Jun 10, 2016 | 12.09 | 12.14 | 11.82 | 11.91 | 21,848,532 | -0.36(-2.96%) |
Jun 09, 2016 | 12.24 | 12.46 | 12.01 | 12.28 | 22,299,050 | -0.07(-0.56%) |
Jun 08, 2016 | 12.84 | 12.84 | 12.28 | 12.34 | 26,363,180 | -0.41(-3.23%) |
Jun 07, 2016 | 12.59 | 12.90 | 12.57 | 12.76 | 21,818,200 | +0.23(+1.80%) |
Jun 06, 2016 | 12.65 | 12.80 | 12.52 | 12.53 | 25,315,286 | -0.09(-0.70%) |
Jun 03, 2016 | 12.78 | 12.80 | 12.39 | 12.62 | 28,866,696 | -0.25(-1.91%) |
Jun 02, 2016 | 12.71 | 12.96 | 12.51 | 12.86 | 32,551,018 | +0.02(+0.15%) |