Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 13.37 | 13.37 | 13.37 | 13.37 | 105,424,088 | -0.13(-1.00%) |
Dec 30, 2015 | 13.57 | 13.60 | 13.48 | 13.51 | 27,998,206 | -0.10(-0.70%) |
Dec 29, 2015 | 13.57 | 13.62 | 13.53 | 13.60 | 55,072,648 | +0.14(+1.04%) |
Dec 28, 2015 | 13.42 | 13.47 | 13.35 | 13.46 | 24,245,470 | -0.01(-0.08%) |
Dec 24, 2015 | 13.50 | 13.47 | 13.47 | 13.47 | 24,673,692 | -0.01(-0.08%) |
Dec 23, 2015 | 13.41 | 13.51 | 13.37 | 13.48 | 58,703,088 | +0.16(+1.18%) |
Dec 22, 2015 | 13.28 | 13.35 | 13.16 | 13.33 | 82,648,600 | +0.12(+0.93%) |
Dec 21, 2015 | 13.18 | 13.25 | 13.09 | 13.20 | 73,440,544 | +0.13(+0.99%) |
Dec 18, 2015 | 13.34 | 13.34 | 13.07 | 13.07 | 164,462,288 | -0.36(-2.67%) |
Dec 17, 2015 | 13.68 | 13.68 | 13.42 | 13.43 | 103,290,056 | -0.20(-1.43%) |
Dec 16, 2015 | 13.53 | 13.67 | 13.41 | 13.63 | 148,822,320 | +0.22(+1.62%) |
Dec 15, 2015 | 13.24 | 13.48 | 13.23 | 13.41 | 135,948,208 | +0.31(+2.34%) |
Dec 14, 2015 | 13.09 | 13.19 | 12.96 | 13.10 | 104,615,832 | +0.03(+0.21%) |
Dec 11, 2015 | 13.17 | 13.25 | 13.00 | 13.08 | 130,445,552 | -0.30(-2.21%) |
Dec 10, 2015 | 13.36 | 13.50 | 13.31 | 13.37 | 84,728,824 | +0.01(+0.08%) |
Dec 09, 2015 | 13.46 | 13.60 | 13.28 | 13.36 | 97,056,880 | -0.16(-1.15%) |
Dec 08, 2015 | 13.54 | 13.64 | 13.48 | 13.52 | 51,897,644 | -0.17(-1.26%) |
Dec 07, 2015 | 13.80 | 13.81 | 13.62 | 13.69 | 45,701,956 | -0.13(-0.93%) |
Dec 04, 2015 | 13.54 | 13.84 | 13.51 | 13.82 | 76,551,632 | +0.36(+2.65%) |
Dec 03, 2015 | 13.76 | 13.76 | 13.42 | 13.46 | 86,397,632 | -0.22(-1.63%) |
Dec 02, 2015 | 13.88 | 13.88 | 13.66 | 13.68 | 63,874,600 | -0.16(-1.17%) |
Dec 01, 2015 | 13.75 | 13.85 | 13.72 | 13.85 | 55,749,572 | +0.15(+1.10%) |
Nov 30, 2015 | 13.75 | 13.75 | 13.67 | 13.70 | 44,088,520 | -0.01(-0.08%) |
Nov 27, 2015 | 13.70 | 13.72 | 13.63 | 13.71 | 33,785,176 | +0.03(+0.24%) |
Nov 25, 2015 | 13.67 | 13.67 | 13.67 | 13.67 | 43,445,412 | +0.01(+0.08%) |
Nov 24, 2015 | 13.62 | 13.71 | 13.54 | 13.66 | 52,324,044 | -0.04(-0.29%) |
Nov 23, 2015 | 13.75 | 13.80 | 13.68 | 13.70 | 46,367,772 | -0.06(-0.40%) |
Nov 20, 2015 | 13.77 | 13.81 | 13.71 | 13.76 | 64,375,320 | +0.02(+0.16%) |
Nov 19, 2015 | 13.72 | 13.76 | 13.67 | 13.73 | 51,870,344 | +0.02(+0.16%) |
Nov 18, 2015 | 13.55 | 13.73 | 13.51 | 13.71 | 121,746,616 | +0.24(+1.78%) |
Nov 17, 2015 | 13.56 | 13.59 | 13.44 | 13.47 | 67,032,404 | -0.03(-0.21%) |
Nov 16, 2015 | 13.30 | 13.50 | 13.27 | 13.50 | 77,934,616 | +0.16(+1.21%) |
Nov 13, 2015 | 13.38 | 13.48 | 13.30 | 13.34 | 78,489,616 | -0.11(-0.83%) |
Nov 12, 2015 | 13.62 | 13.63 | 13.44 | 13.45 | 97,012,368 | -0.21(-1.51%) |
Nov 11, 2015 | 13.76 | 13.76 | 13.64 | 13.66 | 40,170,156 | -0.04(-0.33%) |
Nov 10, 2015 | 13.61 | 13.71 | 13.58 | 13.70 | 59,895,960 | +0.06(+0.45%) |
Nov 09, 2015 | 13.81 | 13.84 | 13.56 | 13.64 | 86,083,696 | -0.15(-1.09%) |
Nov 06, 2015 | 13.91 | 13.92 | 13.74 | 13.79 | 124,638,904 | +0.14(+1.02%) |
Nov 05, 2015 | 13.59 | 13.67 | 13.57 | 13.65 | 65,901,300 | +0.06(+0.41%) |
Nov 04, 2015 | 13.63 | 13.67 | 13.56 | 13.59 | 58,417,588 | -0.04(-0.29%) |
Nov 03, 2015 | 13.61 | 13.68 | 13.54 | 13.63 | 61,883,692 | +0.02(+0.16%) |
Nov 02, 2015 | 13.46 | 13.67 | 13.46 | 13.61 | 107,112,664 | +0.18(+1.37%) |
Oct 30, 2015 | 13.59 | 13.60 | 13.41 | 13.43 | 91,586,048 | -0.20(-1.43%) |
Oct 29, 2015 | 13.63 | 13.69 | 13.55 | 13.62 | 70,616,488 | -0.02(-0.12%) |
Oct 28, 2015 | 13.36 | 13.66 | 13.36 | 13.64 | 163,244,496 | +0.31(+2.34%) |
Oct 27, 2015 | 13.34 | 13.36 | 13.28 | 13.33 | 41,754,580 | -0.08(-0.58%) |
Oct 26, 2015 | 13.46 | 13.46 | 13.36 | 13.41 | 35,671,016 | -0.06(-0.41%) |
Oct 23, 2015 | 13.42 | 13.47 | 13.36 | 13.46 | 66,872,516 | +0.14(+1.09%) |
Oct 22, 2015 | 13.13 | 13.37 | 13.13 | 13.32 | 89,162,904 | +0.21(+1.62%) |
Oct 21, 2015 | 13.22 | 13.26 | 13.08 | 13.10 | 42,558,300 | -0.09(-0.72%) |
Oct 20, 2015 | 13.12 | 13.22 | 13.11 | 13.20 | 34,875,948 | +0.08(+0.60%) |
Oct 19, 2015 | 13.05 | 13.15 | 13.04 | 13.12 | 47,623,516 | -0.01(-0.09%) |
Oct 16, 2015 | 13.09 | 13.15 | 13.07 | 13.13 | 53,235,108 | +0.08(+0.60%) |
Oct 15, 2015 | 12.84 | 13.07 | 12.83 | 13.05 | 81,061,400 | +0.29(+2.27%) |
Oct 14, 2015 | 12.88 | 12.90 | 12.75 | 12.76 | 65,212,344 | -0.11(-0.82%) |
Oct 13, 2015 | 12.93 | 13.01 | 12.87 | 12.87 | 61,827,412 | -0.10(-0.77%) |
Oct 12, 2015 | 12.95 | 12.99 | 12.92 | 12.97 | 36,874,972 | +0.01(+0.09%) |
Oct 09, 2015 | 13.07 | 13.08 | 12.90 | 12.96 | 84,988,976 | -0.08(-0.64%) |
Oct 08, 2015 | 12.91 | 13.05 | 12.89 | 13.04 | 54,247,128 | +0.08(+0.60%) |
Oct 07, 2015 | 12.95 | 13.04 | 12.87 | 12.96 | 56,228,468 | +0.10(+0.78%) |
Oct 06, 2015 | 12.90 | 12.94 | 12.84 | 12.86 | 53,442,944 | -0.06(-0.48%) |
Oct 05, 2015 | 12.75 | 12.94 | 12.74 | 12.93 | 69,890,904 | +0.27(+2.11%) |
Oct 02, 2015 | 12.37 | 12.66 | 12.26 | 12.66 | 109,764,840 | +0.02(+0.13%) |