Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 14.12 | 14.17 | 13.97 | 13.97 | 83,101,560 | -0.15(-1.08%) |
Oct 28, 2016 | 14.35 | 14.38 | 13.97 | 14.12 | 135,960,064 | -0.19(-1.36%) |
Oct 27, 2016 | 14.35 | 14.48 | 14.28 | 14.32 | 115,647,232 | +0.03(+0.24%) |
Oct 26, 2016 | 14.09 | 14.28 | 14.07 | 14.28 | 69,357,272 | +0.13(+0.90%) |
Oct 25, 2016 | 14.15 | 14.24 | 14.12 | 14.16 | 58,277,056 | -0.04(-0.30%) |
Oct 24, 2016 | 14.18 | 14.23 | 14.06 | 14.20 | 80,588,216 | +0.08(+0.60%) |
Oct 21, 2016 | 13.94 | 14.12 | 13.89 | 14.12 | 92,064,160 | +0.09(+0.66%) |
Oct 20, 2016 | 13.93 | 14.08 | 13.90 | 14.02 | 104,019,616 | +0.08(+0.55%) |
Oct 19, 2016 | 13.80 | 14.00 | 13.79 | 13.95 | 115,648,736 | +0.18(+1.29%) |
Oct 18, 2016 | 13.71 | 13.78 | 13.64 | 13.77 | 84,331,200 | +0.18(+1.31%) |
Oct 17, 2016 | 13.69 | 13.71 | 13.47 | 13.59 | 120,178,008 | +0.04(+0.31%) |
Oct 14, 2016 | 13.67 | 13.74 | 13.50 | 13.55 | 128,569,512 | +0.14(+1.07%) |
Oct 13, 2016 | 13.62 | 13.62 | 13.21 | 13.40 | 92,809,168 | -0.17(-1.25%) |
Oct 12, 2016 | 13.62 | 13.75 | 13.56 | 13.57 | 79,312,656 | -0.07(-0.50%) |
Oct 11, 2016 | 13.77 | 13.83 | 13.57 | 13.64 | 91,355,400 | -0.16(-1.17%) |
Oct 10, 2016 | 13.73 | 13.89 | 13.70 | 13.80 | 75,750,832 | +0.14(+1.05%) |
Oct 07, 2016 | 13.71 | 13.76 | 13.53 | 13.66 | 117,633,208 | -0.08(-0.55%) |
Oct 06, 2016 | 13.69 | 13.74 | 13.58 | 13.73 | 89,595,968 | +0.09(+0.68%) |
Oct 05, 2016 | 13.51 | 13.74 | 13.51 | 13.64 | 101,614,096 | +0.26(+1.96%) |
Oct 04, 2016 | 13.29 | 13.59 | 13.27 | 13.38 | 116,287,992 | +0.14(+1.09%) |
Oct 03, 2016 | 13.20 | 13.32 | 13.12 | 13.23 | 82,239,608 | -0.02(-0.13%) |
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%) |