Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 17.65 | 18.01 | 17.61 | 17.95 | 225,382,080 | +0.77(+4.48%) |
Nov 29, 2016 | 17.26 | 17.39 | 17.15 | 17.18 | 134,764,576 | -0.01(-0.05%) |
Nov 28, 2016 | 17.50 | 17.66 | 17.15 | 17.19 | 128,004,344 | -0.47(-2.68%) |
Nov 25, 2016 | 17.46 | 17.68 | 17.36 | 17.66 | 73,940,248 | +0.25(+1.46%) |
Nov 23, 2016 | 17.41 | 17.41 | 17.41 | 0 | +0.22(+1.28%) | |
Nov 22, 2016 | 17.21 | 17.33 | 17.04 | 17.19 | 123,641,368 | -0.03(-0.15%) |
Nov 21, 2016 | 17.02 | 17.23 | 16.94 | 17.21 | 138,652,160 | +0.28(+1.65%) |
Nov 18, 2016 | 16.99 | 17.05 | 16.83 | 16.94 | 142,447,472 | -0.07(-0.40%) |
Nov 17, 2016 | 16.73 | 17.12 | 16.69 | 17.00 | 198,226,112 | +0.28(+1.67%) |
Nov 16, 2016 | 16.75 | 16.90 | 16.66 | 16.72 | 149,550,640 | -0.35(-2.03%) |
Nov 15, 2016 | 16.76 | 17.09 | 16.60 | 17.07 | 224,514,560 | +0.07(+0.40%) |
Nov 14, 2016 | 16.44 | 17.10 | 16.43 | 17.00 | 378,450,560 | +0.90(+5.57%) |
Nov 11, 2016 | 15.78 | 16.11 | 15.78 | 16.11 | 251,487,984 | +0.22(+1.39%) |
Nov 10, 2016 | 15.46 | 16.08 | 15.45 | 15.89 | 360,025,216 | +0.67(+4.40%) |
Nov 09, 2016 | 14.95 | 15.28 | 14.73 | 15.22 | 376,838,400 | +0.82(+5.71%) |
Nov 08, 2016 | 14.24 | 14.48 | 14.15 | 14.40 | 112,967,008 | -0.01(-0.06%) |
Nov 07, 2016 | 14.28 | 14.43 | 14.27 | 14.40 | 108,041,560 | +0.39(+2.78%) |
Nov 04, 2016 | 14.00 | 14.15 | 13.85 | 14.01 | 97,355,096 | +0.06(+0.42%) |
Nov 03, 2016 | 13.95 | 14.12 | 13.93 | 13.95 | 82,277,664 | +0.00(+0.00%) |
Nov 02, 2016 | 13.94 | 14.02 | 13.79 | 13.95 | 140,758,288 | -0.11(-0.78%) |
Nov 01, 2016 | 14.02 | 14.18 | 13.83 | 14.06 | 104,595,784 | +0.09(+0.67%) |
Oct 31, 2016 | 14.12 | 14.17 | 13.97 | 13.97 | 83,099,176 | -0.15(-1.08%) |
Oct 28, 2016 | 14.35 | 14.38 | 13.97 | 14.12 | 135,956,160 | -0.19(-1.36%) |
Oct 27, 2016 | 14.35 | 14.48 | 14.28 | 14.32 | 115,643,912 | +0.03(+0.24%) |
Oct 26, 2016 | 14.09 | 14.29 | 14.07 | 14.29 | 69,355,280 | +0.13(+0.90%) |
Oct 25, 2016 | 14.15 | 14.24 | 14.12 | 14.16 | 58,275,380 | -0.04(-0.30%) |
Oct 24, 2016 | 14.18 | 14.23 | 14.06 | 14.20 | 80,585,896 | +0.08(+0.60%) |
Oct 21, 2016 | 13.94 | 14.12 | 13.89 | 14.12 | 92,061,512 | +0.09(+0.66%) |
Oct 20, 2016 | 13.93 | 14.08 | 13.90 | 14.02 | 104,016,632 | +0.08(+0.55%) |
Oct 19, 2016 | 13.80 | 14.00 | 13.79 | 13.95 | 115,645,408 | +0.18(+1.29%) |
Oct 18, 2016 | 13.71 | 13.78 | 13.64 | 13.77 | 84,328,776 | +0.18(+1.31%) |
Oct 17, 2016 | 13.69 | 13.71 | 13.47 | 13.59 | 120,174,560 | +0.04(+0.31%) |
Oct 14, 2016 | 13.68 | 13.74 | 13.50 | 13.55 | 128,565,824 | +0.14(+1.07%) |
Oct 13, 2016 | 13.62 | 13.62 | 13.21 | 13.40 | 92,806,504 | -0.17(-1.25%) |
Oct 12, 2016 | 13.62 | 13.75 | 13.56 | 13.57 | 79,310,376 | -0.07(-0.50%) |
Oct 11, 2016 | 13.77 | 13.83 | 13.57 | 13.64 | 91,352,776 | -0.16(-1.17%) |
Oct 10, 2016 | 13.73 | 13.89 | 13.71 | 13.80 | 75,748,656 | +0.14(+1.05%) |
Oct 07, 2016 | 13.71 | 13.76 | 13.53 | 13.66 | 117,629,824 | -0.08(-0.55%) |
Oct 06, 2016 | 13.69 | 13.74 | 13.58 | 13.73 | 89,593,400 | +0.09(+0.68%) |
Oct 05, 2016 | 13.51 | 13.74 | 13.51 | 13.64 | 101,611,176 | +0.26(+1.96%) |
Oct 04, 2016 | 13.29 | 13.59 | 13.27 | 13.38 | 116,284,648 | +0.14(+1.09%) |
Oct 03, 2016 | 13.20 | 13.32 | 13.12 | 13.23 | 82,237,248 | -0.02(-0.13%) |
Sep 30, 2016 | 12.92 | 13.32 | 12.85 | 13.25 | 140,015,168 | +0.42(+3.23%) |
Sep 29, 2016 | 13.02 | 13.12 | 12.75 | 12.84 | 92,819,784 | -0.19(-1.43%) |
Sep 28, 2016 | 13.01 | 13.03 | 12.83 | 13.02 | 77,580,608 | +0.08(+0.59%) |
Sep 27, 2016 | 12.71 | 12.99 | 12.54 | 12.95 | 96,492,736 | +0.17(+1.32%) |
Sep 26, 2016 | 13.04 | 13.07 | 12.72 | 12.78 | 112,131,936 | -0.36(-2.77%) |
Sep 23, 2016 | 13.15 | 13.27 | 13.12 | 13.14 | 60,942,672 | -0.07(-0.51%) |
Sep 22, 2016 | 13.29 | 13.30 | 13.12 | 13.21 | 89,287,296 | -0.04(-0.32%) |
Sep 21, 2016 | 13.30 | 13.40 | 13.03 | 13.25 | 112,716,752 | +0.04(+0.32%) |
Sep 20, 2016 | 13.33 | 13.35 | 13.13 | 13.21 | 80,549,864 | +0.01(+0.06%) |
Sep 19, 2016 | 13.17 | 13.36 | 13.17 | 13.20 | 78,142,688 | +0.08(+0.64%) |
Sep 16, 2016 | 13.26 | 13.28 | 13.11 | 13.12 | 107,380,104 | -0.15(-1.15%) |
Sep 15, 2016 | 13.24 | 13.33 | 13.19 | 13.27 | 80,167,624 | +0.03(+0.26%) |
Sep 14, 2016 | 13.27 | 13.41 | 13.18 | 13.23 | 89,183,744 | -0.08(-0.57%) |
Sep 13, 2016 | 13.27 | 13.43 | 13.17 | 13.31 | 105,466,224 | -0.15(-1.13%) |
Sep 12, 2016 | 13.25 | 13.50 | 13.11 | 13.46 | 129,534,624 | +0.14(+1.02%) |
Sep 09, 2016 | 13.47 | 13.68 | 13.33 | 13.33 | 159,644,928 | -0.10(-0.76%) |
Sep 08, 2016 | 13.35 | 13.50 | 13.28 | 13.43 | 81,804,600 | +0.14(+1.02%) |
Sep 07, 2016 | 13.31 | 13.42 | 13.25 | 13.29 | 74,743,624 | -0.07(-0.51%) |
Sep 06, 2016 | 13.59 | 13.60 | 13.29 | 13.36 | 113,980,160 | -0.19(-1.38%) |
Sep 02, 2016 | 13.50 | 13.55 | 13.55 | 13.55 | 119,273,592 | +0.02(+0.12%) |