Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 14.50 | 14.58 | 14.45 | 14.46 | 74,565,800 | -0.04(-0.29%) |
Nov 27, 2015 | 14.48 | 14.51 | 14.37 | 14.50 | 27,654,900 | +0.03(+0.23%) |
Nov 25, 2015 | 14.52 | 14.47 | 14.47 | 14.47 | 42,124,616 | -0.02(-0.17%) |
Nov 24, 2015 | 14.32 | 14.57 | 14.31 | 14.49 | 70,795,200 | +0.00(+0.00%) |
Nov 23, 2015 | 14.61 | 14.71 | 14.49 | 14.49 | 60,704,240 | -0.15(-1.02%) |
Nov 20, 2015 | 14.77 | 14.79 | 14.59 | 14.64 | 67,864,648 | -0.03(-0.23%) |
Nov 19, 2015 | 14.75 | 14.81 | 14.61 | 14.67 | 62,465,388 | -0.12(-0.84%) |
Nov 18, 2015 | 14.46 | 14.82 | 14.46 | 14.80 | 103,215,248 | +0.35(+2.41%) |
Nov 17, 2015 | 14.51 | 14.60 | 14.38 | 14.45 | 84,966,472 | -0.01(-0.06%) |
Nov 16, 2015 | 14.21 | 14.48 | 14.11 | 14.46 | 84,621,944 | +0.19(+1.34%) |
Nov 13, 2015 | 14.21 | 14.36 | 14.17 | 14.27 | 124,876,280 | -0.14(-0.98%) |
Nov 12, 2015 | 14.58 | 14.62 | 14.39 | 14.41 | 93,664,672 | -0.32(-2.14%) |
Nov 11, 2015 | 14.92 | 14.92 | 14.67 | 14.72 | 71,401,168 | -0.08(-0.56%) |
Nov 10, 2015 | 14.62 | 14.88 | 14.56 | 14.81 | 72,127,136 | +0.14(+0.96%) |
Nov 09, 2015 | 14.95 | 15.00 | 14.56 | 14.66 | 156,495,088 | -0.22(-1.50%) |
Nov 06, 2015 | 14.80 | 15.00 | 14.73 | 14.89 | 190,539,776 | +0.53(+3.70%) |
Nov 05, 2015 | 14.12 | 14.41 | 14.12 | 14.36 | 103,043,976 | +0.25(+1.76%) |
Nov 04, 2015 | 14.35 | 14.36 | 14.07 | 14.11 | 94,863,704 | -0.14(-0.99%) |
Nov 03, 2015 | 14.11 | 14.32 | 14.09 | 14.25 | 79,688,856 | +0.10(+0.70%) |
Nov 02, 2015 | 14.02 | 14.22 | 13.99 | 14.15 | 68,591,520 | +0.23(+1.67%) |
Oct 30, 2015 | 14.25 | 14.25 | 13.90 | 13.92 | 105,671,176 | -0.26(-1.81%) |
Oct 29, 2015 | 14.23 | 14.47 | 14.08 | 14.17 | 115,162,392 | -0.16(-1.10%) |
Oct 28, 2015 | 13.64 | 14.36 | 13.64 | 14.33 | 178,085,776 | +0.73(+5.37%) |
Oct 27, 2015 | 13.60 | 13.66 | 13.52 | 13.60 | 67,699,176 | -0.09(-0.67%) |
Oct 26, 2015 | 13.70 | 13.73 | 13.55 | 13.69 | 81,616,352 | -0.01(-0.06%) |
Oct 23, 2015 | 13.51 | 13.73 | 13.48 | 13.70 | 99,208,880 | +0.30(+2.23%) |
Oct 22, 2015 | 13.27 | 13.44 | 13.27 | 13.40 | 89,346,400 | +0.22(+1.63%) |
Oct 21, 2015 | 13.49 | 13.51 | 13.19 | 13.19 | 78,180,920 | -0.25(-1.85%) |
Oct 20, 2015 | 13.40 | 13.51 | 13.35 | 13.44 | 61,244,944 | +0.05(+0.37%) |
Oct 19, 2015 | 13.27 | 13.44 | 13.26 | 13.39 | 75,890,920 | +0.02(+0.12%) |
Oct 16, 2015 | 13.51 | 13.51 | 13.30 | 13.37 | 80,766,720 | -0.06(-0.43%) |
Oct 15, 2015 | 13.11 | 13.50 | 13.04 | 13.43 | 153,118,576 | +0.46(+3.52%) |
Oct 14, 2015 | 13.08 | 13.20 | 12.90 | 12.97 | 147,372,304 | +0.10(+0.77%) |
Oct 13, 2015 | 12.81 | 12.93 | 12.77 | 12.87 | 88,789,600 | +0.00(+0.00%) |
Oct 12, 2015 | 12.94 | 12.96 | 12.80 | 12.87 | 61,125,392 | -0.05(-0.39%) |
Oct 09, 2015 | 13.06 | 13.12 | 12.86 | 12.92 | 92,434,584 | -0.14(-1.08%) |
Oct 08, 2015 | 13.04 | 13.09 | 12.86 | 13.06 | 95,309,048 | +0.00(+0.00%) |
Oct 07, 2015 | 13.09 | 13.21 | 12.91 | 13.06 | 80,777,280 | +0.05(+0.38%) |
Oct 06, 2015 | 13.01 | 13.12 | 12.91 | 13.01 | 81,336,720 | +0.00(+0.00%) |
Oct 05, 2015 | 12.81 | 13.10 | 12.81 | 13.01 | 90,795,528 | +0.26(+2.02%) |
Oct 02, 2015 | 12.51 | 12.76 | 12.13 | 12.76 | 219,235,568 | -0.14(-1.09%) |
Oct 01, 2015 | 12.87 | 12.97 | 12.74 | 12.90 | 86,188,096 | -0.02(-0.19%) |
Sep 30, 2015 | 12.90 | 12.94 | 12.71 | 12.92 | 85,994,656 | +0.19(+1.50%) |
Sep 29, 2015 | 12.86 | 12.88 | 12.65 | 12.73 | 96,224,616 | -0.10(-0.78%) |
Sep 28, 2015 | 13.10 | 13.12 | 12.76 | 12.83 | 110,082,784 | -0.35(-2.64%) |
Sep 25, 2015 | 13.17 | 13.29 | 13.11 | 13.18 | 106,887,920 | +0.28(+2.19%) |
Sep 24, 2015 | 12.88 | 12.96 | 12.77 | 12.90 | 119,922,864 | -0.14(-1.08%) |
Sep 23, 2015 | 12.94 | 13.15 | 12.92 | 13.04 | 94,157,392 | +0.12(+0.96%) |
Sep 22, 2015 | 12.85 | 12.92 | 12.81 | 12.91 | 111,198,160 | -0.11(-0.83%) |
Sep 21, 2015 | 13.00 | 13.06 | 12.91 | 13.02 | 95,350,568 | +0.12(+0.90%) |
Sep 18, 2015 | 13.01 | 13.03 | 12.86 | 12.91 | 164,610,448 | -0.25(-1.89%) |
Sep 17, 2015 | 13.51 | 13.67 | 13.09 | 13.15 | 143,524,256 | -0.39(-2.88%) |
Sep 16, 2015 | 13.56 | 13.59 | 13.35 | 13.54 | 100,952,168 | +0.02(+0.12%) |
Sep 15, 2015 | 13.30 | 13.59 | 13.28 | 13.53 | 75,060,912 | +0.29(+2.19%) |
Sep 14, 2015 | 13.25 | 13.33 | 13.19 | 13.24 | 60,984,492 | -0.07(-0.50%) |
Sep 11, 2015 | 13.26 | 13.32 | 13.19 | 13.30 | 65,452,576 | +0.00(+0.00%) |
Sep 10, 2015 | 13.16 | 13.36 | 13.11 | 13.30 | 0 | +0.12(+0.88%) |
Sep 09, 2015 | 13.58 | 13.65 | 13.13 | 13.19 | 84,922,896 | -0.22(-1.61%) |
Sep 08, 2015 | 13.24 | 13.40 | 13.19 | 13.40 | 89,160,752 | +0.42(+3.26%) |
Sep 04, 2015 | 13.10 | 12.98 | 12.98 | 12.98 | 126,039,280 | -0.24(-1.82%) |
Sep 03, 2015 | 13.25 | 13.43 | 13.16 | 13.22 | 93,023,440 | +0.07(+0.57%) |
Sep 02, 2015 | 13.12 | 13.15 | 12.91 | 13.15 | 90,157,568 | +0.27(+2.06%) |