Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 12.29 | 12.32 | 11.83 | 11.87 | 17,932,270 | -0.49(-3.94%) |
Oct 28, 2016 | 12.50 | 12.81 | 12.29 | 12.35 | 21,151,138 | -0.21(-1.65%) |
Oct 27, 2016 | 12.92 | 12.97 | 12.50 | 12.56 | 20,472,882 | -0.27(-2.10%) |
Oct 26, 2016 | 12.60 | 12.96 | 12.52 | 12.83 | 15,014,265 | +0.06(+0.49%) |
Oct 25, 2016 | 13.01 | 13.19 | 12.74 | 12.77 | 10,916,081 | -0.37(-2.81%) |
Oct 24, 2016 | 13.14 | 13.30 | 12.84 | 13.14 | 11,187,751 | -0.05(-0.34%) |
Oct 21, 2016 | 13.12 | 13.28 | 13.06 | 13.18 | 9,278,599 | -0.05(-0.41%) |
Oct 20, 2016 | 13.03 | 13.24 | 12.85 | 13.24 | 14,270,770 | +0.04(+0.34%) |
Oct 19, 2016 | 12.92 | 13.38 | 12.89 | 13.19 | 17,543,232 | +0.41(+3.17%) |
Oct 18, 2016 | 12.97 | 12.98 | 12.62 | 12.79 | 17,477,594 | +0.02(+0.14%) |
Oct 17, 2016 | 12.96 | 13.11 | 12.63 | 12.77 | 14,851,910 | -0.36(-2.74%) |
Oct 14, 2016 | 13.39 | 13.45 | 13.09 | 13.13 | 12,344,582 | -0.18(-1.35%) |
Oct 13, 2016 | 13.30 | 13.44 | 13.09 | 13.31 | 14,005,483 | -0.14(-1.07%) |
Oct 12, 2016 | 13.51 | 13.56 | 13.31 | 13.45 | 13,087,431 | -0.13(-0.93%) |
Oct 11, 2016 | 14.05 | 14.09 | 13.43 | 13.58 | 17,762,508 | -0.58(-4.07%) |
Oct 10, 2016 | 14.26 | 14.36 | 14.06 | 14.16 | 11,719,199 | +0.14(+1.03%) |
Oct 07, 2016 | 14.51 | 14.57 | 13.96 | 14.01 | 18,747,132 | -0.47(-3.23%) |
Oct 06, 2016 | 14.65 | 14.71 | 14.25 | 14.48 | 15,000,361 | -0.04(-0.25%) |
Oct 05, 2016 | 14.34 | 14.77 | 14.29 | 14.52 | 19,611,940 | +0.44(+3.14%) |
Oct 04, 2016 | 14.43 | 14.53 | 13.98 | 14.07 | 15,267,077 | -0.32(-2.19%) |
Oct 03, 2016 | 14.31 | 14.49 | 14.06 | 14.39 | 11,617,726 | +0.15(+1.08%) |
Sep 30, 2016 | 14.36 | 14.55 | 14.19 | 14.24 | 21,430,142 | -0.08(-0.57%) |
Sep 29, 2016 | 13.76 | 14.63 | 13.76 | 14.32 | 38,823,480 | +0.65(+4.74%) |
Sep 28, 2016 | 12.80 | 13.72 | 12.47 | 13.67 | 34,326,656 | +1.01(+7.97%) |
Sep 27, 2016 | 12.75 | 12.80 | 12.52 | 12.66 | 17,768,956 | -0.32(-2.43%) |
Sep 26, 2016 | 13.10 | 13.37 | 12.95 | 12.98 | 13,227,945 | -0.07(-0.55%) |
Sep 23, 2016 | 13.25 | 13.60 | 12.84 | 13.05 | 24,466,834 | -0.34(-2.56%) |
Sep 22, 2016 | 13.33 | 13.71 | 13.27 | 13.39 | 18,918,228 | +0.20(+1.50%) |
Sep 21, 2016 | 12.71 | 13.21 | 12.67 | 13.19 | 20,940,850 | +0.70(+5.62%) |
Sep 20, 2016 | 12.62 | 12.88 | 12.43 | 12.49 | 17,728,362 | -0.20(-1.56%) |
Sep 19, 2016 | 13.06 | 13.17 | 12.68 | 12.69 | 14,288,729 | -0.14(-1.05%) |
Sep 16, 2016 | 12.56 | 12.86 | 12.52 | 12.82 | 14,388,770 | -0.02(-0.14%) |
Sep 15, 2016 | 12.71 | 13.06 | 12.68 | 12.84 | 13,579,195 | +0.23(+1.78%) |
Sep 14, 2016 | 12.88 | 13.13 | 12.56 | 12.62 | 20,922,154 | -0.30(-2.30%) |
Sep 13, 2016 | 13.59 | 13.60 | 12.82 | 12.91 | 32,034,172 | -1.02(-7.30%) |
Sep 12, 2016 | 13.87 | 14.17 | 13.57 | 13.93 | 21,046,090 | -0.18(-1.28%) |
Sep 09, 2016 | 14.80 | 14.96 | 14.11 | 14.11 | 19,052,958 | -0.96(-6.39%) |
Sep 08, 2016 | 14.31 | 15.22 | 14.20 | 15.07 | 29,125,198 | +0.95(+6.69%) |
Sep 07, 2016 | 14.23 | 14.34 | 13.93 | 14.13 | 14,234,512 | +0.05(+0.32%) |
Sep 06, 2016 | 14.02 | 14.15 | 13.76 | 14.08 | 11,127,169 | +0.13(+0.97%) |
Sep 02, 2016 | 13.84 | 13.95 | 13.95 | 13.95 | 13,975,706 | +0.34(+2.52%) |
Sep 01, 2016 | 13.47 | 13.74 | 13.34 | 13.61 | 16,526,573 | +0.08(+0.60%) |
Aug 31, 2016 | 13.87 | 13.97 | 13.43 | 13.52 | 19,231,304 | -0.48(-3.41%) |
Aug 30, 2016 | 14.40 | 14.55 | 13.89 | 14.00 | 17,245,810 | -0.40(-2.75%) |
Aug 29, 2016 | 14.26 | 14.47 | 14.16 | 14.40 | 10,975,724 | +0.04(+0.25%) |
Aug 26, 2016 | 14.47 | 14.70 | 14.18 | 14.36 | 17,256,518 | -0.05(-0.37%) |
Aug 25, 2016 | 14.43 | 14.66 | 14.33 | 14.42 | 12,806,607 | -0.04(-0.31%) |
Aug 24, 2016 | 14.71 | 14.88 | 14.38 | 14.46 | 18,318,772 | -0.33(-2.25%) |
Aug 23, 2016 | 14.16 | 14.90 | 14.11 | 14.79 | 33,079,590 | +0.71(+5.05%) |
Aug 22, 2016 | 14.59 | 14.63 | 13.91 | 14.08 | 29,247,924 | -1.04(-6.91%) |
Aug 19, 2016 | 14.88 | 15.17 | 14.84 | 15.13 | 18,804,522 | +0.11(+0.72%) |
Aug 18, 2016 | 14.29 | 15.06 | 14.24 | 15.02 | 29,872,010 | +0.88(+6.24%) |
Aug 17, 2016 | 13.57 | 14.18 | 13.44 | 14.14 | 23,167,848 | +0.48(+3.49%) |
Aug 16, 2016 | 13.62 | 13.73 | 13.26 | 13.66 | 20,376,926 | +0.24(+1.81%) |
Aug 15, 2016 | 13.45 | 13.56 | 13.31 | 13.42 | 13,377,077 | +0.21(+1.57%) |
Aug 12, 2016 | 13.10 | 13.39 | 13.06 | 13.21 | 14,994,060 | +0.24(+1.87%) |
Aug 11, 2016 | 12.70 | 13.13 | 12.57 | 12.97 | 15,172,089 | +0.42(+3.36%) |
Aug 10, 2016 | 12.99 | 13.09 | 12.52 | 12.55 | 15,086,972 | -0.39(-3.05%) |
Aug 09, 2016 | 12.88 | 13.03 | 12.76 | 12.94 | 17,212,714 | +0.15(+1.19%) |
Aug 08, 2016 | 12.65 | 13.17 | 12.65 | 12.79 | 20,492,374 | +0.34(+2.74%) |
Aug 05, 2016 | 12.09 | 12.51 | 11.94 | 12.45 | 18,842,946 | +0.41(+3.43%) |
Aug 04, 2016 | 12.20 | 12.47 | 11.71 | 12.03 | 27,239,838 | -0.01(-0.07%) |
Aug 03, 2016 | 11.64 | 12.04 | 11.37 | 12.04 | 19,130,810 | +0.47(+4.03%) |
Aug 02, 2016 | 11.77 | 11.86 | 11.19 | 11.58 | 19,125,272 | -0.02(-0.16%) |