Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 13.50 | 13.50 | 13.05 | 13.18 | 70,366,544 | -0.15(-1.12%) |
Oct 28, 2016 | 13.60 | 13.69 | 13.32 | 13.33 | 64,202,112 | -0.27(-1.98%) |
Oct 27, 2016 | 14.09 | 14.25 | 13.44 | 13.60 | 196,216,016 | +0.12(+0.88%) |
Oct 26, 2016 | 13.40 | 13.55 | 13.34 | 13.48 | 84,200,384 | -0.01(-0.05%) |
Oct 25, 2016 | 13.53 | 13.65 | 13.41 | 13.49 | 36,646,244 | -0.03(-0.21%) |
Oct 24, 2016 | 13.40 | 13.60 | 13.35 | 13.52 | 41,242,376 | +0.18(+1.33%) |
Oct 21, 2016 | 13.24 | 13.44 | 13.16 | 13.34 | 44,151,028 | +0.07(+0.50%) |
Oct 20, 2016 | 13.47 | 13.53 | 13.14 | 13.27 | 76,084,408 | -0.30(-2.19%) |
Oct 19, 2016 | 13.32 | 13.78 | 13.20 | 13.57 | 104,647,120 | +0.30(+2.24%) |
Oct 18, 2016 | 13.07 | 13.30 | 12.88 | 13.27 | 85,190,744 | +0.34(+2.65%) |
Oct 17, 2016 | 13.14 | 13.23 | 12.80 | 12.93 | 68,303,368 | -0.17(-1.30%) |
Oct 14, 2016 | 13.38 | 13.43 | 13.09 | 13.10 | 64,047,748 | -0.25(-1.86%) |
Oct 13, 2016 | 13.37 | 13.39 | 13.14 | 13.35 | 37,429,392 | -0.08(-0.63%) |
Oct 12, 2016 | 13.40 | 13.59 | 13.36 | 13.43 | 29,554,934 | +0.09(+0.70%) |
Oct 11, 2016 | 13.46 | 13.48 | 13.22 | 13.34 | 34,915,512 | -0.06(-0.42%) |
Oct 10, 2016 | 13.42 | 13.61 | 13.31 | 13.40 | 49,742,756 | +0.29(+2.21%) |
Oct 07, 2016 | 13.40 | 13.42 | 13.05 | 13.11 | 52,395,268 | -0.29(-2.18%) |
Oct 06, 2016 | 13.50 | 13.61 | 13.35 | 13.40 | 70,517,352 | -0.50(-3.58%) |
Oct 05, 2016 | 14.15 | 14.21 | 13.87 | 13.90 | 28,158,014 | -0.20(-1.40%) |
Oct 04, 2016 | 14.21 | 14.22 | 13.92 | 14.09 | 53,105,636 | -0.15(-1.07%) |
Oct 03, 2016 | 14.15 | 14.38 | 13.88 | 14.25 | 89,815,208 | +0.64(+4.74%) |
Sep 30, 2016 | 13.48 | 13.67 | 13.30 | 13.60 | 38,704,364 | +0.22(+1.66%) |
Sep 29, 2016 | 13.71 | 13.82 | 13.37 | 13.38 | 40,703,864 | -0.37(-2.70%) |
Sep 28, 2016 | 13.83 | 13.88 | 13.68 | 13.75 | 30,934,994 | +0.03(+0.22%) |
Sep 27, 2016 | 13.98 | 14.00 | 13.64 | 13.72 | 50,510,368 | -0.21(-1.52%) |
Sep 26, 2016 | 13.77 | 14.07 | 13.77 | 13.93 | 35,911,992 | +0.10(+0.74%) |
Sep 23, 2016 | 13.73 | 14.01 | 13.71 | 13.83 | 43,578,432 | +0.07(+0.49%) |
Sep 22, 2016 | 13.76 | 13.82 | 13.53 | 13.76 | 35,739,824 | +0.08(+0.59%) |
Sep 21, 2016 | 13.76 | 13.80 | 13.44 | 13.68 | 39,495,056 | +0.04(+0.28%) |
Sep 20, 2016 | 13.79 | 13.85 | 13.59 | 13.64 | 36,156,044 | -0.11(-0.82%) |
Sep 19, 2016 | 13.80 | 13.96 | 13.67 | 13.76 | 34,483,168 | +0.06(+0.46%) |
Sep 16, 2016 | 13.36 | 13.71 | 13.27 | 13.69 | 46,617,116 | +0.33(+2.48%) |
Sep 15, 2016 | 13.10 | 13.50 | 13.09 | 13.36 | 46,273,136 | +0.27(+2.04%) |
Sep 14, 2016 | 13.05 | 13.20 | 12.99 | 13.09 | 33,877,212 | +0.02(+0.18%) |
Sep 13, 2016 | 13.14 | 13.23 | 12.90 | 13.07 | 53,831,036 | -0.15(-1.13%) |
Sep 12, 2016 | 13.00 | 13.42 | 12.94 | 13.22 | 55,716,464 | +0.26(+1.97%) |
Sep 09, 2016 | 13.27 | 13.33 | 12.91 | 12.96 | 56,354,876 | -0.19(-1.46%) |
Sep 08, 2016 | 13.30 | 13.33 | 13.09 | 13.16 | 50,653,004 | -0.29(-2.16%) |
Sep 07, 2016 | 13.70 | 13.77 | 13.38 | 13.45 | 54,599,548 | -0.07(-0.55%) |
Sep 06, 2016 | 13.27 | 13.55 | 13.27 | 13.52 | 65,836,676 | +0.34(+2.55%) |
Sep 02, 2016 | 13.49 | 13.19 | 13.19 | 13.19 | 89,440,496 | -0.20(-1.49%) |
Sep 01, 2016 | 13.93 | 14.07 | 13.37 | 13.38 | 119,109,320 | -0.75(-5.30%) |
Aug 31, 2016 | 14.03 | 14.17 | 13.91 | 14.13 | 49,135,512 | +0.04(+0.32%) |
Aug 30, 2016 | 14.41 | 14.41 | 14.03 | 14.09 | 47,521,168 | -0.26(-1.79%) |
Aug 29, 2016 | 14.68 | 14.69 | 14.33 | 14.35 | 48,968,352 | -0.32(-2.18%) |
Aug 26, 2016 | 14.81 | 14.86 | 14.59 | 14.67 | 33,584,880 | -0.06(-0.44%) |
Aug 25, 2016 | 14.87 | 14.92 | 14.72 | 14.73 | 26,425,034 | -0.11(-0.75%) |
Aug 24, 2016 | 15.14 | 15.14 | 14.81 | 14.84 | 38,522,696 | -0.15(-0.99%) |
Aug 23, 2016 | 14.95 | 15.23 | 14.85 | 14.99 | 71,691,024 | +0.13(+0.86%) |
Aug 22, 2016 | 14.94 | 15.01 | 14.85 | 14.86 | 30,962,894 | -0.14(-0.92%) |
Aug 19, 2016 | 14.90 | 15.01 | 14.84 | 15.00 | 24,892,948 | +0.10(+0.67%) |
Aug 18, 2016 | 14.92 | 15.04 | 14.82 | 14.90 | 25,709,504 | +0.02(+0.12%) |
Aug 17, 2016 | 14.96 | 14.99 | 14.85 | 14.88 | 26,802,404 | -0.02(-0.17%) |
Aug 16, 2016 | 15.03 | 15.15 | 14.89 | 14.91 | 34,007,204 | -0.13(-0.88%) |
Aug 15, 2016 | 15.07 | 15.30 | 15.00 | 15.04 | 30,505,124 | -0.00(-0.01%) |
Aug 12, 2016 | 15.03 | 15.11 | 14.94 | 15.04 | 27,203,098 | +0.05(+0.31%) |
Aug 11, 2016 | 15.08 | 15.17 | 14.89 | 14.99 | 28,193,788 | -0.05(-0.33%) |
Aug 10, 2016 | 15.22 | 15.32 | 14.98 | 15.04 | 35,063,340 | -0.23(-1.50%) |
Aug 09, 2016 | 15.12 | 15.44 | 15.11 | 15.27 | 33,104,278 | +0.19(+1.29%) |
Aug 08, 2016 | 15.20 | 15.31 | 15.07 | 15.08 | 33,944,460 | -0.26(-1.68%) |
Aug 05, 2016 | 15.33 | 15.47 | 15.16 | 15.34 | 48,078,224 | -0.04(-0.25%) |
Aug 04, 2016 | 15.05 | 15.39 | 14.80 | 15.37 | 62,195,036 | +0.32(+2.13%) |
Aug 03, 2016 | 15.16 | 15.31 | 14.95 | 15.05 | 57,998,128 | -0.09(-0.62%) |
Aug 02, 2016 | 15.29 | 15.32 | 14.76 | 15.15 | 59,005,152 | -0.19(-1.22%) |