Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 15.19 | 15.23 | 15.05 | 15.09 | 39,476,088 | -0.07(-0.47%) |
Aug 30, 2016 | 15.23 | 15.31 | 15.12 | 15.16 | 29,006,994 | -0.09(-0.58%) |
Aug 29, 2016 | 15.32 | 15.38 | 15.22 | 15.25 | 27,905,806 | -0.01(-0.06%) |
Aug 26, 2016 | 15.18 | 15.35 | 15.06 | 15.26 | 30,487,896 | +0.12(+0.81%) |
Aug 25, 2016 | 15.24 | 15.25 | 14.95 | 15.14 | 41,250,208 | -0.10(-0.66%) |
Aug 24, 2016 | 15.53 | 15.54 | 15.17 | 15.24 | 30,318,214 | -0.24(-1.54%) |
Aug 23, 2016 | 15.51 | 15.58 | 15.43 | 15.48 | 34,521,712 | +0.12(+0.81%) |
Aug 22, 2016 | 15.34 | 15.38 | 15.15 | 15.35 | 24,916,370 | +0.06(+0.42%) |
Aug 19, 2016 | 15.24 | 15.40 | 15.18 | 15.29 | 29,682,214 | +0.04(+0.26%) |
Aug 18, 2016 | 14.99 | 15.27 | 14.94 | 15.25 | 33,764,916 | +0.23(+1.55%) |
Aug 17, 2016 | 15.37 | 15.41 | 14.89 | 15.02 | 60,591,348 | -0.36(-2.32%) |
Aug 16, 2016 | 15.44 | 15.47 | 15.33 | 15.37 | 29,282,854 | -0.09(-0.60%) |
Aug 15, 2016 | 15.50 | 15.59 | 15.26 | 15.47 | 58,363,088 | -0.01(-0.10%) |
Aug 12, 2016 | 15.20 | 15.56 | 14.89 | 15.48 | 145,148,224 | +0.82(+5.59%) |
Aug 11, 2016 | 14.44 | 14.72 | 14.41 | 14.66 | 68,955,872 | +0.29(+2.03%) |
Aug 10, 2016 | 14.59 | 14.61 | 14.32 | 14.37 | 38,223,380 | -0.09(-0.65%) |
Aug 09, 2016 | 14.50 | 14.60 | 14.42 | 14.46 | 37,904,796 | +0.04(+0.26%) |
Aug 08, 2016 | 14.49 | 14.52 | 14.27 | 14.42 | 31,041,484 | +0.13(+0.93%) |
Aug 05, 2016 | 14.22 | 14.30 | 14.15 | 14.29 | 37,829,708 | +0.24(+1.69%) |
Aug 04, 2016 | 13.86 | 14.12 | 13.84 | 14.05 | 27,757,132 | +0.26(+1.85%) |
Aug 03, 2016 | 13.74 | 13.83 | 13.67 | 13.80 | 30,517,688 | +0.04(+0.27%) |
Aug 02, 2016 | 14.00 | 14.00 | 13.63 | 13.76 | 28,758,558 | -0.17(-1.22%) |
Aug 01, 2016 | 14.08 | 14.13 | 13.84 | 13.93 | 30,650,100 | -0.09(-0.65%) |
Jul 29, 2016 | 13.85 | 14.06 | 13.60 | 14.02 | 41,698,012 | +0.23(+1.64%) |
Jul 28, 2016 | 13.80 | 13.90 | 13.76 | 13.80 | 22,581,428 | +0.03(+0.21%) |
Jul 27, 2016 | 14.03 | 14.05 | 13.68 | 13.77 | 45,470,024 | -0.14(-1.01%) |
Jul 26, 2016 | 13.79 | 13.98 | 13.77 | 13.91 | 52,370,448 | +0.23(+1.71%) |
Jul 25, 2016 | 13.51 | 13.71 | 13.45 | 13.67 | 31,814,140 | +0.25(+1.85%) |
Jul 22, 2016 | 13.12 | 13.43 | 13.02 | 13.43 | 32,146,660 | +0.36(+2.72%) |
Jul 21, 2016 | 13.29 | 13.33 | 13.02 | 13.07 | 36,782,996 | -0.25(-1.84%) |
Jul 20, 2016 | 13.19 | 13.38 | 13.13 | 13.31 | 30,180,852 | +0.17(+1.31%) |
Jul 19, 2016 | 13.00 | 13.19 | 12.98 | 13.14 | 38,955,732 | +0.14(+1.04%) |
Jul 18, 2016 | 13.10 | 13.12 | 12.96 | 13.01 | 25,755,224 | +0.07(+0.51%) |
Jul 15, 2016 | 12.93 | 13.00 | 12.73 | 12.94 | 43,635,132 | -0.15(-1.16%) |
Jul 14, 2016 | 13.03 | 13.21 | 12.92 | 13.09 | 32,254,098 | +0.13(+1.02%) |
Jul 13, 2016 | 12.99 | 13.06 | 12.94 | 12.96 | 33,041,996 | -0.00(-0.04%) |
Jul 12, 2016 | 12.92 | 13.08 | 12.75 | 12.97 | 44,461,744 | +0.19(+1.50%) |
Jul 11, 2016 | 12.67 | 12.87 | 12.65 | 12.77 | 45,681,904 | +0.29(+2.30%) |
Jul 08, 2016 | 12.13 | 12.55 | 12.01 | 12.49 | 49,063,040 | +0.48(+4.01%) |
Jul 07, 2016 | 11.78 | 12.05 | 11.73 | 12.01 | 40,250,460 | +0.38(+3.25%) |
Jul 05, 2016 | 11.39 | 11.65 | 11.30 | 11.63 | 37,777,276 | +0.17(+1.48%) |
Jul 01, 2016 | 11.48 | 11.46 | 11.46 | 11.46 | 22,243,200 | -0.09(-0.74%) |
Jun 30, 2016 | 11.48 | 11.62 | 11.38 | 11.54 | 43,863,452 | +0.09(+0.77%) |
Jun 29, 2016 | 11.37 | 11.54 | 11.34 | 11.46 | 32,465,090 | +0.18(+1.63%) |
Jun 28, 2016 | 11.32 | 11.33 | 11.12 | 11.27 | 38,881,132 | +0.16(+1.46%) |
Jun 27, 2016 | 11.14 | 11.22 | 10.95 | 11.11 | 45,811,644 | -0.12(-1.07%) |
Jun 24, 2016 | 11.42 | 11.63 | 11.12 | 11.23 | 103,605,504 | -0.68(-5.69%) |
Jun 23, 2016 | 11.71 | 11.92 | 11.70 | 11.91 | 30,300,306 | +0.31(+2.67%) |
Jun 22, 2016 | 11.63 | 11.71 | 11.58 | 11.60 | 20,626,600 | -0.01(-0.09%) |
Jun 21, 2016 | 11.73 | 11.76 | 11.59 | 11.61 | 21,633,432 | -0.07(-0.61%) |
Jun 20, 2016 | 11.66 | 11.83 | 11.65 | 11.68 | 29,907,212 | +0.21(+1.80%) |
Jun 17, 2016 | 11.69 | 11.69 | 11.43 | 11.47 | 47,950,412 | -0.20(-1.75%) |
Jun 16, 2016 | 11.54 | 11.70 | 11.43 | 11.68 | 25,087,708 | +0.05(+0.40%) |
Jun 15, 2016 | 11.61 | 11.73 | 11.48 | 11.63 | 30,646,868 | +0.12(+1.02%) |
Jun 14, 2016 | 11.46 | 11.57 | 11.33 | 11.51 | 30,372,702 | +0.02(+0.19%) |
Jun 13, 2016 | 11.36 | 11.71 | 11.36 | 11.49 | 48,416,788 | +0.14(+1.28%) |
Jun 10, 2016 | 11.50 | 11.60 | 11.33 | 11.35 | 40,724,464 | -0.29(-2.49%) |
Jun 09, 2016 | 11.30 | 11.65 | 11.28 | 11.63 | 48,068,380 | +0.29(+2.60%) |
Jun 08, 2016 | 11.38 | 11.42 | 11.25 | 11.34 | 23,885,240 | -0.04(-0.32%) |
Jun 07, 2016 | 11.42 | 11.49 | 11.37 | 11.38 | 19,684,092 | +0.02(+0.19%) |
Jun 06, 2016 | 11.44 | 11.53 | 11.30 | 11.36 | 32,832,932 | -0.06(-0.52%) |
Jun 03, 2016 | 11.46 | 11.48 | 11.21 | 11.41 | 46,939,756 | -0.16(-1.40%) |
Jun 02, 2016 | 11.56 | 11.67 | 11.44 | 11.58 | 33,482,992 | +0.08(+0.70%) |