Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 8.739 | 9.102 | 8.739 | 8.958 | 10,148,743 | +0.28(+3.20%) |
Oct 28, 2016 | 8.773 | 8.908 | 8.592 | 8.680 | 6,885,137 | -0.12(-1.34%) |
Oct 27, 2016 | 8.824 | 9.008 | 8.714 | 8.798 | 6,392,425 | -0.05(-0.57%) |
Oct 26, 2016 | 9.134 | 9.185 | 8.740 | 8.849 | 9,126,501 | -0.35(-3.84%) |
Oct 25, 2016 | 9.336 | 9.395 | 9.084 | 9.202 | 8,466,765 | -0.13(-1.44%) |
Oct 24, 2016 | 9.723 | 9.857 | 9.286 | 9.336 | 7,092,410 | -0.34(-3.56%) |
Oct 21, 2016 | 9.681 | 9.979 | 9.521 | 9.681 | 7,225,619 | -0.10(-1.03%) |
Oct 20, 2016 | 10.16 | 10.21 | 9.563 | 9.782 | 8,250,937 | -0.39(-3.80%) |
Oct 19, 2016 | 9.874 | 10.18 | 9.655 | 10.17 | 6,555,565 | +0.34(+3.42%) |
Oct 18, 2016 | 9.353 | 9.882 | 9.244 | 9.832 | 11,642,040 | +0.61(+6.65%) |
Oct 17, 2016 | 9.353 | 9.454 | 9.177 | 9.219 | 4,568,122 | -0.12(-1.26%) |
Oct 14, 2016 | 9.471 | 9.626 | 9.256 | 9.336 | 6,279,650 | -0.13(-1.42%) |
Oct 13, 2016 | 9.303 | 9.529 | 9.130 | 9.471 | 5,035,737 | +0.11(+1.17%) |
Oct 12, 2016 | 9.370 | 9.496 | 9.244 | 9.361 | 4,073,638 | +0.01(+0.09%) |
Oct 11, 2016 | 9.529 | 9.559 | 9.206 | 9.353 | 6,603,101 | -0.24(-2.54%) |
Oct 10, 2016 | 9.328 | 9.613 | 9.328 | 9.597 | 4,468,779 | +0.37(+4.01%) |
Oct 07, 2016 | 9.311 | 9.395 | 9.219 | 9.227 | 6,934,702 | +0.01(+0.09%) |
Oct 06, 2016 | 9.168 | 9.345 | 9.134 | 9.219 | 5,010,409 | +0.00(+0.00%) |
Oct 05, 2016 | 9.361 | 9.378 | 9.143 | 9.219 | 4,848,647 | -0.07(-0.72%) |
Oct 04, 2016 | 9.462 | 9.496 | 9.109 | 9.286 | 7,061,434 | -0.19(-2.04%) |
Oct 03, 2016 | 9.513 | 9.765 | 9.277 | 9.479 | 6,147,653 | +0.06(+0.62%) |
Sep 30, 2016 | 9.395 | 9.462 | 9.277 | 9.420 | 5,231,223 | +0.09(+0.99%) |
Sep 29, 2016 | 9.555 | 9.576 | 9.269 | 9.328 | 5,768,046 | -0.27(-2.80%) |
Sep 28, 2016 | 9.445 | 9.655 | 9.412 | 9.597 | 6,287,404 | +0.19(+2.06%) |
Sep 27, 2016 | 9.462 | 9.504 | 9.269 | 9.403 | 4,231,784 | -0.09(-0.97%) |
Sep 26, 2016 | 9.655 | 9.693 | 9.454 | 9.496 | 5,822,551 | -0.19(-1.99%) |
Sep 23, 2016 | 9.798 | 9.958 | 9.672 | 9.689 | 6,619,608 | -0.19(-1.96%) |
Sep 22, 2016 | 10.07 | 10.16 | 9.672 | 9.882 | 6,665,147 | -0.10(-1.01%) |
Sep 21, 2016 | 9.698 | 10.07 | 9.664 | 9.983 | 7,970,310 | +0.38(+3.94%) |
Sep 20, 2016 | 9.471 | 9.689 | 9.378 | 9.605 | 7,066,089 | +0.18(+1.87%) |
Sep 19, 2016 | 9.471 | 9.521 | 9.303 | 9.429 | 3,677,016 | -0.03(-0.36%) |
Sep 16, 2016 | 9.227 | 9.496 | 9.126 | 9.462 | 11,042,584 | +0.09(+0.99%) |
Sep 15, 2016 | 9.092 | 9.504 | 8.992 | 9.370 | 7,905,464 | +0.22(+2.39%) |
Sep 14, 2016 | 9.227 | 9.370 | 9.042 | 9.151 | 7,556,177 | -0.08(-0.82%) |
Sep 13, 2016 | 9.849 | 9.908 | 9.059 | 9.227 | 7,901,741 | -0.84(-8.35%) |
Sep 12, 2016 | 9.908 | 10.13 | 9.723 | 10.07 | 5,396,793 | +0.32(+3.28%) |
Sep 09, 2016 | 10.29 | 10.29 | 9.740 | 9.748 | 4,596,979 | -0.69(-6.60%) |
Sep 08, 2016 | 10.33 | 10.51 | 10.27 | 10.44 | 6,437,043 | +0.10(+0.98%) |
Sep 07, 2016 | 10.21 | 10.49 | 10.21 | 10.34 | 4,238,209 | +0.13(+1.24%) |
Sep 06, 2016 | 10.07 | 10.29 | 9.950 | 10.21 | 2,904,997 | +0.14(+1.42%) |
Sep 02, 2016 | 9.840 | 10.07 | 10.07 | 10.07 | 3,007,952 | +0.32(+3.28%) |
Sep 01, 2016 | 10.17 | 10.23 | 9.714 | 9.748 | 5,157,255 | -0.43(-4.21%) |
Aug 31, 2016 | 10.22 | 10.29 | 9.870 | 10.18 | 4,785,967 | -0.07(-0.66%) |
Aug 30, 2016 | 10.54 | 10.61 | 10.22 | 10.24 | 3,019,108 | -0.28(-2.64%) |
Aug 29, 2016 | 10.33 | 10.53 | 10.30 | 10.52 | 2,986,322 | +0.22(+2.12%) |
Aug 26, 2016 | 10.43 | 10.66 | 10.26 | 10.30 | 3,717,908 | -0.08(-0.73%) |
Aug 25, 2016 | 10.26 | 10.47 | 10.25 | 10.38 | 2,277,019 | +0.13(+1.23%) |
Aug 24, 2016 | 10.55 | 10.61 | 10.20 | 10.25 | 3,935,230 | -0.30(-2.87%) |
Aug 23, 2016 | 10.55 | 10.76 | 10.49 | 10.55 | 5,253,304 | +0.06(+0.56%) |
Aug 22, 2016 | 10.33 | 10.50 | 10.24 | 10.50 | 4,000,695 | +0.10(+0.97%) |
Aug 19, 2016 | 10.47 | 10.51 | 10.32 | 10.39 | 3,033,819 | -0.17(-1.59%) |
Aug 18, 2016 | 10.41 | 10.56 | 10.38 | 10.56 | 3,767,890 | +0.16(+1.54%) |
Aug 17, 2016 | 10.32 | 10.46 | 10.15 | 10.40 | 6,186,988 | +0.07(+0.65%) |
Aug 16, 2016 | 10.62 | 10.70 | 10.32 | 10.34 | 5,446,120 | -0.26(-2.46%) |
Aug 15, 2016 | 10.73 | 10.82 | 10.55 | 10.60 | 5,556,236 | -0.09(-0.86%) |
Aug 12, 2016 | 10.94 | 11.05 | 10.65 | 10.69 | 4,104,348 | -0.21(-1.93%) |
Aug 11, 2016 | 10.76 | 10.97 | 10.66 | 10.90 | 4,313,360 | +0.18(+1.73%) |
Aug 10, 2016 | 10.80 | 11.02 | 10.54 | 10.71 | 6,305,538 | -0.07(-0.62%) |
Aug 09, 2016 | 11.35 | 11.61 | 10.71 | 10.78 | 6,865,350 | -0.58(-5.10%) |
Aug 08, 2016 | 11.51 | 11.66 | 11.34 | 11.36 | 5,388,335 | -0.08(-0.73%) |
Aug 05, 2016 | 11.46 | 11.70 | 11.43 | 11.45 | 4,561,572 | -0.15(-1.30%) |
Aug 04, 2016 | 11.85 | 11.97 | 11.39 | 11.60 | 5,944,614 | -0.29(-2.40%) |
Aug 03, 2016 | 11.60 | 12.22 | 11.48 | 11.88 | 4,701,551 | +0.31(+2.69%) |
Aug 02, 2016 | 11.50 | 11.66 | 11.38 | 11.57 | 4,113,778 | +0.09(+0.81%) |