Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 13.92 | 13.94 | 13.82 | 13.93 | 80,754,400 | +0.01(+0.08%) |
Aug 30, 2016 | 13.82 | 13.92 | 13.80 | 13.92 | 56,365,304 | +0.12(+0.90%) |
Aug 29, 2016 | 13.71 | 13.85 | 13.69 | 13.79 | 57,929,152 | +0.12(+0.87%) |
Aug 26, 2016 | 13.70 | 13.77 | 13.59 | 13.68 | 93,027,072 | +0.02(+0.12%) |
Aug 25, 2016 | 13.61 | 13.68 | 13.60 | 13.66 | 39,025,000 | +0.03(+0.21%) |
Aug 24, 2016 | 13.64 | 13.68 | 13.60 | 13.63 | 34,801,668 | -0.01(-0.04%) |
Aug 23, 2016 | 13.67 | 13.70 | 13.64 | 13.64 | 42,752,364 | +0.02(+0.12%) |
Aug 22, 2016 | 13.60 | 13.63 | 13.56 | 13.62 | 46,571,228 | +0.00(+0.00%) |
Aug 19, 2016 | 13.58 | 13.63 | 13.53 | 13.62 | 45,129,220 | -0.01(-0.04%) |
Aug 18, 2016 | 13.61 | 13.65 | 13.58 | 13.62 | 38,089,720 | -0.01(-0.08%) |
Aug 17, 2016 | 13.59 | 13.64 | 13.56 | 13.64 | 36,774,340 | +0.05(+0.33%) |
Aug 16, 2016 | 13.60 | 13.62 | 13.56 | 13.59 | 39,582,552 | -0.03(-0.25%) |
Aug 15, 2016 | 13.58 | 13.64 | 13.57 | 13.62 | 37,632,632 | +0.09(+0.67%) |
Aug 12, 2016 | 13.48 | 13.56 | 13.48 | 13.53 | 41,335,804 | -0.04(-0.29%) |
Aug 11, 2016 | 13.57 | 13.61 | 13.52 | 13.57 | 36,005,212 | +0.03(+0.21%) |
Aug 10, 2016 | 13.64 | 13.66 | 13.52 | 13.54 | 48,042,972 | -0.11(-0.79%) |
Aug 09, 2016 | 13.64 | 13.68 | 13.62 | 13.65 | 46,174,604 | +0.01(+0.08%) |
Aug 08, 2016 | 13.66 | 13.68 | 13.60 | 13.64 | 64,476,244 | +0.02(+0.12%) |
Aug 05, 2016 | 13.51 | 13.62 | 13.47 | 13.62 | 73,819,640 | +0.26(+1.91%) |
Aug 04, 2016 | 13.39 | 13.41 | 13.34 | 13.37 | 44,913,408 | -0.03(-0.25%) |
Aug 03, 2016 | 13.27 | 13.41 | 13.27 | 13.40 | 47,995,576 | +0.14(+1.03%) |
Aug 02, 2016 | 13.34 | 13.39 | 13.23 | 13.27 | 56,872,472 | -0.11(-0.85%) |
Aug 01, 2016 | 13.43 | 13.48 | 13.35 | 13.38 | 56,443,216 | -0.03(-0.25%) |
Jul 29, 2016 | 13.39 | 13.48 | 13.39 | 13.41 | 77,970,520 | -0.02(-0.17%) |
Jul 28, 2016 | 13.37 | 13.47 | 13.33 | 13.44 | 47,264,312 | +0.03(+0.21%) |
Jul 27, 2016 | 13.39 | 13.45 | 13.36 | 13.41 | 72,627,008 | -0.01(-0.04%) |
Jul 26, 2016 | 13.37 | 13.43 | 13.36 | 13.41 | 49,388,708 | +0.01(+0.08%) |
Jul 25, 2016 | 13.41 | 13.44 | 13.36 | 13.40 | 53,129,836 | -0.03(-0.21%) |
Jul 22, 2016 | 13.36 | 13.44 | 13.34 | 13.43 | 33,635,256 | +0.09(+0.64%) |
Jul 21, 2016 | 13.40 | 13.42 | 13.33 | 13.35 | 52,310,980 | -0.07(-0.51%) |
Jul 20, 2016 | 13.44 | 13.44 | 13.36 | 13.41 | 45,569,672 | +0.02(+0.17%) |
Jul 19, 2016 | 13.32 | 13.40 | 13.31 | 13.39 | 44,073,324 | +0.01(+0.04%) |
Jul 18, 2016 | 13.35 | 13.40 | 13.33 | 13.39 | 55,786,308 | +0.05(+0.34%) |
Jul 15, 2016 | 13.41 | 13.41 | 13.26 | 13.34 | 89,815,400 | -0.02(-0.17%) |
Jul 14, 2016 | 13.50 | 13.50 | 13.33 | 13.36 | 96,011,168 | +0.12(+0.94%) |
Jul 13, 2016 | 13.23 | 13.27 | 13.16 | 13.24 | 82,174,504 | +0.00(+0.00%) |
Jul 12, 2016 | 13.07 | 13.26 | 13.15 | 13.24 | 78,854,888 | +0.16(+1.26%) |
Jul 11, 2016 | 13.07 | 13.11 | 13.03 | 13.07 | 60,951,396 | +0.07(+0.57%) |
Jul 08, 2016 | 12.93 | 13.02 | 12.76 | 13.00 | 79,240,592 | +0.24(+1.91%) |
Jul 07, 2016 | 12.78 | 12.86 | 12.69 | 12.76 | 94,141,544 | +0.02(+0.13%) |
Jul 06, 2016 | 12.60 | 12.76 | 12.57 | 12.74 | 83,872,032 | +0.03(+0.27%) |
Jul 05, 2016 | 12.77 | 12.81 | 12.64 | 12.71 | 85,295,392 | -0.19(-1.50%) |
Jul 01, 2016 | 12.92 | 12.90 | 12.90 | 12.90 | 79,505,488 | -0.07(-0.50%) |
Jun 30, 2016 | 12.80 | 12.97 | 12.74 | 12.96 | 104,131,384 | +0.20(+1.58%) |
Jun 29, 2016 | 12.59 | 12.76 | 12.56 | 12.76 | 143,211,504 | +0.28(+2.27%) |
Jun 28, 2016 | 12.39 | 12.48 | 12.28 | 12.48 | 157,145,472 | +0.31(+2.56%) |
Jun 27, 2016 | 12.34 | 12.35 | 12.09 | 12.17 | 208,794,336 | -0.36(-2.85%) |
Jun 24, 2016 | 12.54 | 12.81 | 12.48 | 12.52 | 237,625,184 | -0.71(-5.36%) |
Jun 23, 2016 | 13.11 | 13.23 | 13.11 | 13.23 | 105,557,680 | +0.27(+2.10%) |
Jun 22, 2016 | 12.97 | 13.07 | 12.93 | 12.96 | 77,344,656 | -0.01(-0.09%) |
Jun 21, 2016 | 12.95 | 13.00 | 12.89 | 12.97 | 57,729,844 | +0.07(+0.57%) |
Jun 20, 2016 | 13.03 | 13.10 | 12.89 | 12.90 | 101,065,040 | +0.07(+0.58%) |
Jun 17, 2016 | 12.85 | 12.89 | 12.77 | 12.82 | 66,633,036 | -0.01(-0.08%) |
Jun 16, 2016 | 12.70 | 12.85 | 12.63 | 12.84 | 102,934,192 | +0.03(+0.26%) |
Jun 15, 2016 | 12.82 | 12.95 | 12.79 | 12.80 | 83,562,296 | +0.02(+0.13%) |
Jun 14, 2016 | 12.93 | 12.99 | 12.72 | 12.78 | 96,303,496 | -0.19(-1.48%) |
Jun 13, 2016 | 12.99 | 13.15 | 12.97 | 12.98 | 81,004,480 | -0.09(-0.69%) |
Jun 10, 2016 | 13.08 | 13.13 | 13.03 | 13.07 | 68,177,752 | -0.16(-1.24%) |
Jun 09, 2016 | 13.25 | 13.27 | 13.16 | 13.23 | 56,977,456 | -0.10(-0.72%) |
Jun 08, 2016 | 13.29 | 13.36 | 13.29 | 13.33 | 43,872,108 | +0.01(+0.08%) |
Jun 07, 2016 | 13.35 | 13.39 | 13.31 | 13.31 | 38,160,488 | -0.03(-0.21%) |
Jun 06, 2016 | 13.27 | 13.40 | 13.26 | 13.34 | 67,566,960 | +0.08(+0.60%) |
Jun 03, 2016 | 13.29 | 13.30 | 13.12 | 13.26 | 123,949,352 | -0.19(-1.43%) |
Jun 02, 2016 | 13.39 | 13.46 | 13.35 | 13.46 | 40,637,968 | +0.03(+0.21%) |