Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 13.64 | 13.67 | 13.37 | 13.58 | 151,624,784 | +0.02(+0.15%) |
Aug 30, 2016 | 13.27 | 13.60 | 13.24 | 13.56 | 144,682,960 | +0.29(+2.21%) |
Aug 29, 2016 | 13.24 | 13.41 | 13.22 | 13.27 | 143,381,664 | +0.04(+0.32%) |
Aug 26, 2016 | 13.08 | 13.32 | 13.05 | 13.23 | 151,460,368 | +0.22(+1.67%) |
Aug 25, 2016 | 12.92 | 13.02 | 12.90 | 13.01 | 80,748,208 | +0.11(+0.84%) |
Aug 24, 2016 | 12.88 | 12.99 | 12.87 | 12.90 | 78,120,432 | +0.04(+0.33%) |
Aug 23, 2016 | 12.78 | 12.91 | 12.78 | 12.86 | 80,928,616 | +0.14(+1.12%) |
Aug 22, 2016 | 12.73 | 12.78 | 12.67 | 12.72 | 72,654,768 | -0.03(-0.26%) |
Aug 19, 2016 | 12.68 | 12.78 | 12.61 | 12.75 | 71,423,040 | +0.05(+0.40%) |
Aug 18, 2016 | 12.66 | 12.77 | 12.62 | 12.70 | 74,965,632 | +0.01(+0.07%) |
Aug 17, 2016 | 12.70 | 12.77 | 12.63 | 12.69 | 111,480,880 | -0.02(-0.13%) |
Aug 16, 2016 | 12.54 | 12.73 | 12.51 | 12.71 | 95,814,312 | +0.13(+1.00%) |
Aug 15, 2016 | 12.54 | 12.59 | 12.52 | 12.58 | 57,991,148 | +0.09(+0.74%) |
Aug 12, 2016 | 12.37 | 12.49 | 12.31 | 12.49 | 75,238,648 | +0.03(+0.20%) |
Aug 11, 2016 | 12.42 | 12.54 | 12.35 | 12.47 | 82,289,552 | +0.06(+0.47%) |
Aug 10, 2016 | 12.70 | 12.72 | 12.38 | 12.41 | 94,315,184 | -0.32(-2.50%) |
Aug 09, 2016 | 12.66 | 12.73 | 12.62 | 12.73 | 59,639,448 | +0.05(+0.40%) |
Aug 08, 2016 | 12.63 | 12.71 | 12.50 | 12.68 | 85,872,096 | +0.07(+0.53%) |
Aug 05, 2016 | 12.36 | 12.62 | 12.36 | 12.61 | 144,371,824 | +0.48(+3.94%) |
Aug 04, 2016 | 12.13 | 12.18 | 12.03 | 12.13 | 55,114,476 | +0.00(+0.00%) |
Aug 03, 2016 | 11.82 | 12.13 | 11.81 | 12.13 | 77,908,920 | +0.29(+2.48%) |
Aug 02, 2016 | 11.96 | 12.11 | 11.80 | 11.84 | 99,975,832 | -0.17(-1.40%) |
Aug 01, 2016 | 12.16 | 12.23 | 11.95 | 12.01 | 73,343,584 | -0.13(-1.10%) |
Jul 29, 2016 | 12.20 | 12.31 | 12.13 | 12.14 | 75,531,312 | -0.16(-1.29%) |
Jul 28, 2016 | 12.21 | 12.31 | 12.11 | 12.30 | 85,961,104 | +0.04(+0.34%) |
Jul 27, 2016 | 12.21 | 12.31 | 12.11 | 12.26 | 120,522,448 | +0.08(+0.69%) |
Jul 26, 2016 | 12.00 | 12.19 | 11.99 | 12.17 | 71,825,632 | +0.13(+1.11%) |
Jul 25, 2016 | 11.99 | 12.06 | 11.96 | 12.04 | 55,404,524 | -0.01(-0.07%) |
Jul 22, 2016 | 11.95 | 12.06 | 11.88 | 12.05 | 55,630,760 | +0.09(+0.77%) |
Jul 21, 2016 | 12.09 | 12.12 | 11.95 | 11.95 | 84,719,112 | -0.11(-0.90%) |
Jul 20, 2016 | 12.02 | 12.09 | 11.95 | 12.06 | 94,603,264 | +0.12(+0.98%) |
Jul 19, 2016 | 11.78 | 12.04 | 11.75 | 11.95 | 115,672,032 | +0.13(+1.06%) |
Jul 18, 2016 | 11.59 | 11.92 | 11.58 | 11.82 | 223,355,568 | +0.38(+3.29%) |
Jul 15, 2016 | 11.54 | 11.55 | 11.33 | 11.44 | 93,885,128 | +0.01(+0.07%) |
Jul 14, 2016 | 11.50 | 11.54 | 11.43 | 11.44 | 116,762,040 | +0.18(+1.56%) |
Jul 13, 2016 | 11.31 | 11.38 | 11.16 | 11.26 | 88,990,192 | -0.08(-0.74%) |
Jul 12, 2016 | 11.23 | 11.39 | 11.23 | 11.34 | 106,293,936 | +0.28(+2.50%) |
Jul 11, 2016 | 11.13 | 11.23 | 11.06 | 11.07 | 80,266,416 | +0.03(+0.30%) |
Jul 08, 2016 | 11.13 | 10.90 | 10.90 | 11.03 | 110,651,944 | +0.13(+1.23%) |
Jul 07, 2016 | 10.78 | 10.98 | 10.77 | 10.90 | 120,659,648 | +0.13(+1.17%) |
Jul 06, 2016 | 10.49 | 10.82 | 10.43 | 10.77 | 113,373,256 | +0.10(+0.94%) |
Jul 05, 2016 | 10.83 | 10.84 | 10.58 | 10.67 | 117,213,472 | -0.30(-2.75%) |
Jul 01, 2016 | 11.05 | 10.97 | 10.97 | 10.97 | 106,103,088 | -0.14(-1.28%) |
Jun 30, 2016 | 11.20 | 11.21 | 10.95 | 11.12 | 150,072,480 | +0.07(+0.61%) |
Jun 29, 2016 | 10.95 | 11.08 | 10.82 | 11.05 | 141,269,808 | +0.41(+3.86%) |
Jun 28, 2016 | 10.53 | 10.66 | 10.35 | 10.64 | 179,149,472 | +0.44(+4.27%) |
Jun 27, 2016 | 10.70 | 10.70 | 10.09 | 10.20 | 309,939,168 | -0.69(-6.31%) |
Jun 24, 2016 | 10.93 | 11.26 | 10.87 | 10.89 | 276,333,728 | -0.87(-7.41%) |
Jun 23, 2016 | 11.59 | 11.77 | 11.58 | 11.76 | 98,080,080 | +0.36(+3.16%) |
Jun 22, 2016 | 11.39 | 11.54 | 11.39 | 11.40 | 93,038,632 | -0.01(-0.07%) |
Jun 21, 2016 | 11.41 | 11.44 | 11.26 | 11.41 | 88,019,144 | +0.07(+0.59%) |
Jun 20, 2016 | 11.51 | 11.60 | 11.32 | 11.34 | 107,264,552 | +0.12(+1.04%) |
Jun 17, 2016 | 11.21 | 11.33 | 11.13 | 11.23 | 106,263,288 | +0.08(+0.68%) |
Jun 16, 2016 | 11.08 | 11.17 | 10.91 | 11.15 | 107,535,320 | -0.03(-0.22%) |
Jun 15, 2016 | 11.21 | 11.44 | 11.13 | 11.18 | 120,108,544 | +0.07(+0.60%) |
Jun 14, 2016 | 11.36 | 11.50 | 11.03 | 11.11 | 101,851,224 | -0.28(-2.50%) |
Jun 13, 2016 | 11.43 | 11.65 | 11.38 | 11.39 | 89,329,288 | -0.19(-1.66%) |
Jun 10, 2016 | 11.71 | 11.73 | 11.52 | 11.59 | 108,296,552 | -0.30(-2.54%) |
Jun 09, 2016 | 12.00 | 12.00 | 11.80 | 11.89 | 89,290,776 | -0.20(-1.66%) |
Jun 08, 2016 | 12.02 | 12.11 | 11.98 | 12.09 | 69,568,744 | +0.07(+0.56%) |
Jun 07, 2016 | 12.18 | 12.23 | 12.01 | 12.02 | 80,496,448 | -0.14(-1.17%) |
Jun 06, 2016 | 12.10 | 12.31 | 12.04 | 12.16 | 96,620,520 | +0.08(+0.69%) |
Jun 03, 2016 | 12.11 | 12.15 | 11.89 | 12.08 | 177,380,432 | -0.44(-3.48%) |
Jun 02, 2016 | 12.52 | 12.55 | 12.37 | 12.52 | 76,771,304 | +0.07(+0.54%) |