Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 12.61 | 12.64 | 12.49 | 12.64 | 71,504,448 | +0.19(+1.52%) |
Sep 29, 2015 | 12.44 | 12.48 | 12.33 | 12.45 | 70,311,808 | +0.02(+0.18%) |
Sep 28, 2015 | 12.63 | 12.65 | 12.38 | 12.42 | 85,110,632 | -0.30(-2.32%) |
Sep 25, 2015 | 12.71 | 12.80 | 12.66 | 12.72 | 80,730,776 | +0.18(+1.47%) |
Sep 24, 2015 | 12.48 | 12.55 | 12.42 | 12.54 | 74,692,064 | -0.09(-0.71%) |
Sep 23, 2015 | 12.62 | 12.67 | 12.55 | 12.62 | 50,829,708 | +0.01(+0.04%) |
Sep 22, 2015 | 12.59 | 12.66 | 12.52 | 12.62 | 95,181,984 | -0.16(-1.27%) |
Sep 21, 2015 | 12.72 | 12.83 | 12.70 | 12.78 | 68,611,856 | +0.14(+1.15%) |
Sep 18, 2015 | 12.71 | 12.77 | 12.61 | 12.64 | 124,252,448 | -0.25(-1.93%) |
Sep 17, 2015 | 13.06 | 13.15 | 12.86 | 12.88 | 110,121,016 | -0.18(-1.40%) |
Sep 16, 2015 | 13.00 | 13.09 | 12.93 | 13.07 | 41,003,232 | +0.08(+0.64%) |
Sep 15, 2015 | 12.85 | 13.02 | 12.80 | 12.98 | 60,089,320 | +0.18(+1.43%) |
Sep 14, 2015 | 12.80 | 12.84 | 12.75 | 12.80 | 46,608,696 | -0.03(-0.22%) |
Sep 11, 2015 | 12.71 | 12.83 | 12.68 | 12.83 | 39,248,788 | +0.06(+0.43%) |
Sep 10, 2015 | 12.70 | 12.87 | 12.66 | 12.77 | 63,906,184 | +0.06(+0.48%) |
Sep 09, 2015 | 13.01 | 13.06 | 12.68 | 12.71 | 64,035,788 | -0.18(-1.38%) |
Sep 08, 2015 | 12.81 | 12.90 | 12.72 | 12.89 | 72,797,352 | +0.32(+2.56%) |
Sep 04, 2015 | 12.64 | 12.57 | 12.57 | 12.57 | 97,693,896 | -0.26(-1.99%) |
Sep 03, 2015 | 12.79 | 12.95 | 12.77 | 12.82 | 88,238,272 | +0.07(+0.57%) |
Sep 02, 2015 | 12.75 | 12.78 | 12.59 | 12.75 | 76,907,280 | +0.17(+1.37%) |
Sep 01, 2015 | 12.72 | 12.79 | 12.49 | 12.58 | 126,330,792 | -0.42(-3.24%) |
Aug 31, 2015 | 13.03 | 13.08 | 12.99 | 13.00 | 86,147,056 | -0.11(-0.85%) |
Aug 28, 2015 | 13.12 | 13.16 | 13.03 | 13.11 | 59,068,420 | -0.06(-0.46%) |
Aug 27, 2015 | 13.02 | 13.20 | 12.92 | 13.17 | 140,862,368 | +0.32(+2.46%) |
Aug 26, 2015 | 12.68 | 12.86 | 12.45 | 12.86 | 213,774,304 | +0.47(+3.76%) |
Aug 25, 2015 | 13.02 | 13.03 | 12.35 | 12.39 | 124,239,912 | -0.18(-1.41%) |
Aug 24, 2015 | 12.31 | 13.00 | 10.28 | 12.57 | 210,300,560 | -0.55(-4.19%) |
Aug 21, 2015 | 13.43 | 13.53 | 13.12 | 13.12 | 186,971,328 | -0.49(-3.59%) |
Aug 20, 2015 | 13.76 | 13.76 | 13.61 | 13.61 | 99,155,584 | -0.29(-2.12%) |
Aug 19, 2015 | 13.99 | 14.02 | 13.85 | 13.90 | 84,005,216 | -0.13(-0.91%) |
Aug 18, 2015 | 14.02 | 14.06 | 13.99 | 14.03 | 29,638,842 | -0.01(-0.08%) |
Aug 17, 2015 | 13.95 | 14.04 | 13.90 | 14.04 | 42,119,792 | +0.03(+0.20%) |
Aug 14, 2015 | 13.89 | 14.01 | 13.89 | 14.01 | 49,193,992 | +0.10(+0.72%) |
Aug 13, 2015 | 13.89 | 13.96 | 13.81 | 13.91 | 40,328,480 | +0.05(+0.36%) |
Aug 12, 2015 | 13.87 | 13.88 | 13.65 | 13.86 | 113,470,672 | -0.13(-0.91%) |
Aug 11, 2015 | 13.98 | 14.03 | 13.93 | 13.99 | 95,811,144 | -0.13(-0.90%) |
Aug 10, 2015 | 14.08 | 14.12 | 14.04 | 14.12 | 44,161,652 | +0.13(+0.95%) |
Aug 07, 2015 | 13.94 | 14.00 | 13.87 | 13.98 | 44,905,364 | +0.03(+0.20%) |
Aug 06, 2015 | 14.02 | 14.04 | 13.91 | 13.96 | 35,020,048 | -0.05(-0.36%) |
Aug 05, 2015 | 14.04 | 14.09 | 13.97 | 14.01 | 36,264,132 | +0.06(+0.40%) |
Aug 04, 2015 | 13.98 | 14.02 | 13.93 | 13.95 | 44,909,600 | -0.02(-0.16%) |
Aug 03, 2015 | 13.99 | 14.01 | 13.88 | 13.97 | 61,482,908 | -0.02(-0.12%) |
Jul 31, 2015 | 14.03 | 14.05 | 13.95 | 13.99 | 35,336,460 | -0.04(-0.32%) |
Jul 30, 2015 | 14.01 | 14.04 | 13.96 | 14.03 | 30,154,676 | +0.00(+0.00%) |
Jul 29, 2015 | 13.94 | 14.04 | 13.91 | 14.03 | 48,443,524 | +0.14(+1.00%) |
Jul 28, 2015 | 13.95 | 13.95 | 13.81 | 13.89 | 43,446,348 | +0.06(+0.40%) |
Jul 27, 2015 | 13.84 | 13.88 | 13.79 | 13.84 | 50,952,840 | -0.10(-0.72%) |
Jul 24, 2015 | 14.06 | 14.07 | 13.92 | 13.94 | 47,065,840 | -0.13(-0.95%) |
Jul 23, 2015 | 14.21 | 14.22 | 14.04 | 14.07 | 53,524,528 | -0.12(-0.86%) |
Jul 22, 2015 | 14.09 | 14.21 | 14.08 | 14.19 | 53,359,972 | +0.11(+0.75%) |
Jul 21, 2015 | 14.11 | 14.17 | 14.06 | 14.09 | 35,704,492 | -0.02(-0.12%) |
Jul 20, 2015 | 14.13 | 14.15 | 14.07 | 14.11 | 37,112,028 | +0.02(+0.12%) |
Jul 17, 2015 | 14.12 | 14.13 | 14.03 | 14.09 | 32,627,004 | -0.04(-0.28%) |
Jul 16, 2015 | 14.09 | 14.13 | 14.08 | 14.13 | 58,235,784 | +0.14(+0.99%) |
Jul 15, 2015 | 13.94 | 14.01 | 13.89 | 13.99 | 91,000,728 | +0.12(+0.84%) |
Jul 14, 2015 | 13.79 | 13.90 | 13.77 | 13.87 | 40,540,016 | +0.03(+0.24%) |
Jul 13, 2015 | 13.79 | 13.84 | 13.76 | 13.84 | 60,296,756 | +0.17(+1.22%) |
Jul 10, 2015 | 13.70 | 13.71 | 13.61 | 13.67 | 52,879,204 | +0.16(+1.19%) |
Jul 09, 2015 | 13.60 | 13.62 | 13.48 | 13.51 | 45,727,872 | +0.11(+0.79%) |
Jul 08, 2015 | 13.46 | 13.55 | 13.38 | 13.41 | 83,137,512 | -0.24(-1.75%) |
Jul 07, 2015 | 13.60 | 13.66 | 13.39 | 13.64 | 91,325,416 | +0.03(+0.20%) |
Jul 06, 2015 | 13.52 | 13.65 | 13.50 | 13.62 | 48,638,548 | -0.06(-0.41%) |
Jul 02, 2015 | 13.73 | 13.67 | 13.67 | 13.67 | 43,398,004 | -0.06(-0.44%) |