Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 05, 2016 | 10.40 | 10.40 | 10.40 | 0 | +0.20(+1.96%) | |
Oct 04, 2016 | 10.06 | 10.21 | 9.990 | 10.20 | 31,990,086 | +0.08(+0.79%) |
Oct 03, 2016 | 10.14 | 10.16 | 9.960 | 10.12 | 16,356,987 | -0.02(-0.20%) |
Sep 30, 2016 | 9.980 | 10.19 | 9.950 | 10.14 | 22,865,204 | +0.18(+1.81%) |
Sep 29, 2016 | 9.880 | 10.10 | 9.830 | 9.960 | 26,755,860 | +0.08(+0.81%) |
Sep 28, 2016 | 9.690 | 9.880 | 9.580 | 9.880 | 17,742,552 | +0.23(+2.38%) |
Sep 27, 2016 | 9.620 | 9.665 | 9.500 | 9.650 | 11,462,183 | -0.03(-0.31%) |
Sep 26, 2016 | 9.760 | 9.860 | 9.680 | 9.680 | 10,110,224 | -0.08(-0.82%) |
Sep 23, 2016 | 9.740 | 9.890 | 9.695 | 9.760 | 12,146,577 | -0.02(-0.20%) |
Sep 22, 2016 | 9.800 | 9.960 | 9.750 | 9.780 | 15,316,751 | +0.11(+1.14%) |
Sep 21, 2016 | 9.540 | 9.680 | 9.450 | 9.670 | 15,636,686 | +0.23(+2.44%) |
Sep 20, 2016 | 9.360 | 9.480 | 9.310 | 9.440 | 15,618,133 | +0.08(+0.85%) |
Sep 19, 2016 | 9.550 | 9.550 | 9.300 | 9.360 | 20,730,012 | -0.08(-0.85%) |
Sep 16, 2016 | 9.390 | 9.470 | 9.340 | 9.440 | 16,293,483 | -0.03(-0.32%) |
Sep 15, 2016 | 9.400 | 9.520 | 9.370 | 9.470 | 15,129,879 | +0.08(+0.85%) |
Sep 14, 2016 | 9.690 | 9.690 | 9.360 | 9.390 | 15,713,922 | -0.13(-1.37%) |
Sep 13, 2016 | 9.630 | 9.645 | 9.450 | 9.520 | 18,499,372 | -0.26(-2.66%) |
Sep 12, 2016 | 9.520 | 9.800 | 9.430 | 9.780 | 21,680,932 | +0.18(+1.87%) |
Sep 09, 2016 | 10.05 | 10.05 | 9.490 | 9.600 | 33,742,436 | -0.52(-5.14%) |
Sep 08, 2016 | 10.26 | 10.26 | 10.05 | 10.12 | 13,673,004 | -0.09(-0.88%) |
Sep 07, 2016 | 10.30 | 10.33 | 10.13 | 10.21 | 13,655,417 | -0.11(-1.07%) |
Sep 06, 2016 | 10.18 | 10.32 | 10.12 | 10.32 | 12,763,198 | +0.19(+1.88%) |
Sep 02, 2016 | 10.13 | 10.13 | 10.13 | 0 | +0.00(+0.00%) | |
Sep 01, 2016 | 10.09 | 10.19 | 10.05 | 10.13 | 13,440,359 | +0.05(+0.50%) |
Aug 31, 2016 | 10.08 | 10.18 | 10.02 | 10.08 | 15,887,961 | -0.09(-0.88%) |
Aug 30, 2016 | 10.26 | 10.26 | 10.06 | 10.17 | 11,270,103 | -0.09(-0.88%) |
Aug 29, 2016 | 10.01 | 10.26 | 10.00 | 10.26 | 13,620,659 | +0.26(+2.60%) |
Aug 26, 2016 | 10.15 | 10.27 | 9.960 | 10.00 | 15,069,745 | -0.08(-0.79%) |
Aug 25, 2016 | 10.08 | 10.19 | 10.03 | 10.08 | 12,531,767 | +0.04(+0.40%) |
Aug 24, 2016 | 10.43 | 10.45 | 10.01 | 10.04 | 19,729,276 | -0.46(-4.38%) |
Aug 23, 2016 | 10.41 | 10.54 | 10.38 | 10.50 | 11,551,129 | +0.18(+1.74%) |
Aug 22, 2016 | 10.20 | 10.35 | 10.16 | 10.32 | 9,206,815 | +0.05(+0.49%) |
Aug 19, 2016 | 10.34 | 10.36 | 10.22 | 10.27 | 13,163,790 | -0.18(-1.72%) |
Aug 18, 2016 | 10.41 | 10.47 | 10.34 | 10.45 | 8,564,267 | +0.09(+0.87%) |
Aug 17, 2016 | 10.33 | 10.40 | 10.23 | 10.36 | 10,840,038 | +0.07(+0.68%) |
Aug 16, 2016 | 10.57 | 10.58 | 10.29 | 10.29 | 13,801,860 | -0.23(-2.19%) |
Aug 15, 2016 | 10.25 | 10.58 | 10.23 | 10.52 | 13,199,911 | +0.35(+3.44%) |
Aug 12, 2016 | 10.37 | 10.40 | 10.12 | 10.17 | 13,887,567 | -0.25(-2.40%) |
Aug 11, 2016 | 10.35 | 10.44 | 10.30 | 10.42 | 9,894,143 | +0.09(+0.87%) |
Aug 10, 2016 | 10.40 | 10.53 | 10.27 | 10.33 | 9,500,893 | -0.02(-0.19%) |
Aug 09, 2016 | 10.42 | 10.50 | 10.35 | 10.35 | 7,812,335 | -0.10(-0.96%) |
Aug 08, 2016 | 10.50 | 10.60 | 10.41 | 10.45 | 9,501,283 | -0.05(-0.48%) |
Aug 05, 2016 | 10.45 | 10.50 | 10.39 | 10.50 | 12,292,590 | +0.10(+0.96%) |
Aug 04, 2016 | 10.36 | 10.46 | 10.25 | 10.40 | 11,819,419 | -0.01(-0.10%) |
Aug 03, 2016 | 10.30 | 10.45 | 10.20 | 10.41 | 13,904,068 | +0.09(+0.87%) |
Aug 02, 2016 | 10.55 | 10.57 | 10.25 | 10.32 | 13,670,871 | -0.15(-1.43%) |
Aug 01, 2016 | 10.55 | 10.60 | 10.46 | 10.47 | 11,610,200 | -0.15(-1.41%) |
Jul 29, 2016 | 10.61 | 10.65 | 10.42 | 10.62 | 16,419,775 | -0.06(-0.56%) |
Jul 28, 2016 | 10.67 | 10.73 | 10.48 | 10.68 | 13,794,323 | -0.06(-0.56%) |
Jul 27, 2016 | 10.76 | 10.97 | 10.52 | 10.74 | 20,988,500 | +0.07(+0.66%) |
Jul 26, 2016 | 10.45 | 10.67 | 10.42 | 10.67 | 12,572,836 | +0.18(+1.72%) |
Jul 25, 2016 | 10.54 | 10.55 | 10.40 | 10.49 | 13,849,296 | -0.08(-0.76%) |
Jul 22, 2016 | 10.58 | 10.66 | 10.49 | 10.57 | 10,183,503 | -0.03(-0.28%) |
Jul 21, 2016 | 10.67 | 10.86 | 10.53 | 10.60 | 15,082,555 | -0.01(-0.09%) |
Jul 20, 2016 | 10.51 | 10.63 | 10.35 | 10.61 | 16,305,269 | -0.02(-0.19%) |
Jul 19, 2016 | 10.73 | 10.78 | 10.62 | 10.63 | 14,782,776 | -0.29(-2.66%) |
Jul 18, 2016 | 10.82 | 10.94 | 10.71 | 10.92 | 16,341,479 | +0.00(+0.00%) |
Jul 15, 2016 | 10.72 | 10.96 | 10.71 | 10.92 | 23,056,512 | +0.21(+1.96%) |
Jul 14, 2016 | 10.82 | 10.90 | 10.67 | 10.71 | 22,315,636 | +0.00(+0.00%) |
Jul 13, 2016 | 10.74 | 10.78 | 10.54 | 10.71 | 24,221,870 | +0.02(+0.19%) |
Jul 12, 2016 | 10.70 | 10.80 | 10.43 | 10.69 | 53,425,992 | +0.55(+5.42%) |
Jul 11, 2016 | 9.960 | 10.18 | 9.870 | 10.14 | 37,105,480 | +0.32(+3.26%) |
Jul 08, 2016 | 9.880 | 9.340 | 9.820 | 25,929,544 | +0.48(+5.14%) | |
Jul 07, 2016 | 9.260 | 9.450 | 9.250 | 9.340 | 22,171,646 | +0.15(+1.63%) |
Jul 06, 2016 | 9.190 | 24,559,874 | -0.07(-0.76%) | |||
Jul 05, 2016 | 9.460 | 9.460 | 9.170 | 9.260 | 16,360,569 | -0.29(-3.04%) |
Jul 01, 2016 | 9.550 | 9.550 | 9.550 | 0 | +0.28(+3.02%) | |
Jun 30, 2016 | 9.190 | 9.280 | 9.020 | 9.270 | 24,791,908 | +0.17(+1.87%) |
Jun 29, 2016 | 9.510 | 9.520 | 9.010 | 9.100 | 37,162,032 | -0.23(-2.47%) |
Jun 28, 2016 | 9.350 | 9.370 | 9.186 | 9.330 | 18,175,778 | +0.23(+2.53%) |
Jun 27, 2016 | 9.280 | 9.300 | 8.950 | 9.100 | 21,887,710 | -0.28(-2.99%) |
Jun 24, 2016 | 9.560 | 9.737 | 9.350 | 9.380 | 34,013,584 | -0.77(-7.59%) |
Jun 23, 2016 | 10.08 | 10.17 | 9.980 | 10.15 | 20,517,718 | +0.26(+2.63%) |
Jun 22, 2016 | 9.920 | 10.15 | 9.850 | 9.890 | 19,504,728 | +0.03(+0.30%) |
Jun 21, 2016 | 9.730 | 9.900 | 9.670 | 9.860 | 13,633,593 | +0.10(+1.02%) |
Jun 20, 2016 | 9.740 | 9.950 | 9.720 | 9.760 | 16,913,464 | +0.18(+1.88%) |
Jun 17, 2016 | 9.450 | 9.650 | 9.410 | 9.580 | 29,220,778 | +0.19(+2.02%) |
Jun 16, 2016 | 9.280 | 9.410 | 9.150 | 9.390 | 13,628,324 | -0.06(-0.63%) |
Jun 15, 2016 | 9.260 | 9.590 | 9.205 | 9.450 | 17,773,092 | +0.35(+3.85%) |
Jun 14, 2016 | 9.290 | 9.370 | 9.010 | 9.100 | 23,112,932 | -0.22(-2.36%) |
Jun 13, 2016 | 9.470 | 9.605 | 9.320 | 9.320 | 13,053,737 | -0.17(-1.79%) |
Jun 10, 2016 | 9.650 | 9.750 | 9.450 | 9.490 | 18,869,258 | -0.35(-3.56%) |
Jun 09, 2016 | 9.700 | 9.845 | 9.520 | 9.840 | 19,690,958 | -0.05(-0.51%) |
Jun 08, 2016 | 9.980 | 10.07 | 9.880 | 9.890 | 16,046,252 | +0.10(+1.02%) |
Jun 07, 2016 | 9.790 | 9.850 | 9.740 | 9.790 | 10,590,249 | -0.05(-0.51%) |
Jun 06, 2016 | 9.630 | 9.860 | 9.630 | 9.840 | 15,311,366 | +0.32(+3.36%) |
Jun 03, 2016 | 9.440 | 9.570 | 9.280 | 9.520 | 20,764,752 | +0.19(+2.04%) |
Jun 02, 2016 | 9.250 | 9.400 | 9.180 | 9.330 | 13,763,298 | +0.03(+0.32%) |
Jun 01, 2016 | 9.200 | 9.300 | 9.100 | 9.300 | 17,001,326 | +0.03(+0.32%) |
May 31, 2016 | 9.370 | 9.480 | 9.240 | 9.270 | 21,093,068 | -0.08(-0.86%) |
May 27, 2016 | 9.350 | 9.350 | 9.350 | 0 | -0.16(-1.68%) | |
May 26, 2016 | 9.770 | 9.810 | 9.435 | 9.510 | 15,617,170 | -0.09(-0.94%) |
May 25, 2016 | 9.510 | 9.680 | 9.480 | 9.600 | 13,998,433 | +0.18(+1.91%) |
May 24, 2016 | 9.380 | 9.550 | 9.260 | 9.420 | 18,483,020 | +0.14(+1.51%) |
May 23, 2016 | 9.280 | 9.360 | 9.130 | 9.280 | 20,363,860 | +0.17(+1.87%) |
May 20, 2016 | 9.230 | 9.279 | 9.020 | 9.110 | 18,880,936 | -0.01(-0.11%) |
May 19, 2016 | 8.920 | 9.125 | 8.780 | 9.120 | 24,540,076 | +0.10(+1.11%) |
May 18, 2016 | 9.190 | 9.350 | 8.950 | 9.020 | 23,236,480 | -0.28(-3.01%) |
May 17, 2016 | 9.270 | 9.450 | 9.130 | 9.300 | 19,172,900 | +0.02(+0.22%) |
May 16, 2016 | 9.300 | 9.470 | 9.240 | 9.280 | 19,887,664 | +0.08(+0.87%) |
May 13, 2016 | 9.350 | 9.540 | 9.180 | 9.200 | 18,175,986 | -0.24(-2.54%) |
May 12, 2016 | 9.650 | 9.720 | 9.250 | 9.440 | 23,042,742 | -0.10(-1.05%) |
May 11, 2016 | 9.690 | 9.790 | 9.545 | 9.540 | 16,006,819 | -0.13(-1.34%) |
May 10, 2016 | 9.560 | 9.680 | 9.320 | 9.670 | 22,266,532 | +0.21(+2.22%) |
May 09, 2016 | 9.860 | 9.860 | 9.440 | 9.460 | 33,835,536 | -0.58(-5.78%) |
May 06, 2016 | 9.990 | 10.29 | 9.990 | 10.04 | 18,451,128 | +0.02(+0.20%) |
May 05, 2016 | 10.32 | 10.38 | 9.940 | 10.02 | 22,166,976 | -0.22(-2.15%) |
May 04, 2016 | 10.28 | 10.45 | 10.17 | 10.24 | 22,623,054 | -0.11(-1.06%) |
May 03, 2016 | 10.68 | 10.72 | 10.26 | 10.35 | 30,319,228 | -0.61(-5.57%) |