Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 9.950 | 9.960 | 9.560 | 9.700 | 11,399,818 | -0.27(-2.71%) |
Aug 30, 2016 | 10.15 | 10.30 | 9.910 | 9.970 | 10,449,783 | -0.14(-1.38%) |
Aug 29, 2016 | 10.05 | 10.19 | 9.970 | 10.11 | 7,270,844 | +0.02(+0.20%) |
Aug 26, 2016 | 10.08 | 10.35 | 10.00 | 10.09 | 12,171,812 | +0.02(+0.20%) |
Aug 25, 2016 | 10.14 | 10.42 | 9.960 | 10.07 | 10,436,847 | +0.06(+0.60%) |
Aug 24, 2016 | 10.16 | 10.31 | 9.950 | 10.01 | 10,592,447 | -0.24(-2.34%) |
Aug 23, 2016 | 10.03 | 10.32 | 10.02 | 10.25 | 9,876,583 | +0.15(+1.49%) |
Aug 22, 2016 | 10.36 | 10.36 | 10.04 | 10.10 | 12,732,277 | -0.39(-3.72%) |
Aug 19, 2016 | 10.54 | 10.58 | 10.37 | 10.49 | 8,519,973 | -0.13(-1.22%) |
Aug 18, 2016 | 10.19 | 10.65 | 10.17 | 10.62 | 12,312,671 | +0.51(+5.04%) |
Aug 17, 2016 | 10.04 | 10.13 | 9.820 | 10.11 | 16,896,636 | +0.00(+0.00%) |
Aug 16, 2016 | 10.54 | 10.54 | 10.02 | 10.11 | 17,845,646 | -0.32(-3.07%) |
Aug 15, 2016 | 10.10 | 10.56 | 10.05 | 10.43 | 12,963,915 | +0.53(+5.35%) |
Aug 12, 2016 | 10.44 | 10.56 | 9.880 | 9.900 | 18,382,818 | -0.47(-4.53%) |
Aug 11, 2016 | 10.33 | 10.46 | 10.20 | 10.37 | 16,236,420 | +0.11(+1.07%) |
Aug 10, 2016 | 11.02 | 11.06 | 10.24 | 10.26 | 18,208,112 | -0.75(-6.81%) |
Aug 09, 2016 | 11.42 | 11.43 | 10.97 | 11.01 | 13,092,085 | -0.30(-2.65%) |
Aug 08, 2016 | 11.15 | 11.46 | 11.13 | 11.31 | 11,990,368 | +0.29(+2.63%) |
Aug 05, 2016 | 10.97 | 11.15 | 10.73 | 11.02 | 14,146,982 | +0.19(+1.75%) |
Aug 04, 2016 | 11.00 | 11.34 | 10.72 | 10.83 | 26,017,386 | +0.38(+3.64%) |
Aug 03, 2016 | 10.04 | 10.45 | 9.970 | 10.45 | 14,585,614 | +0.40(+3.98%) |
Aug 02, 2016 | 10.39 | 10.49 | 9.880 | 10.05 | 16,015,004 | -0.20(-1.95%) |
Aug 01, 2016 | 10.65 | 10.72 | 10.19 | 10.25 | 22,551,536 | -0.74(-6.73%) |
Jul 29, 2016 | 10.67 | 11.06 | 10.46 | 10.99 | 12,547,719 | +0.25(+2.33%) |
Jul 28, 2016 | 10.78 | 11.06 | 10.59 | 10.74 | 11,969,770 | +0.06(+0.56%) |
Jul 27, 2016 | 11.21 | 11.54 | 10.58 | 10.68 | 22,671,084 | -0.46(-4.13%) |
Jul 26, 2016 | 11.06 | 11.38 | 11.00 | 11.14 | 10,810,069 | +0.05(+0.45%) |
Jul 25, 2016 | 11.27 | 11.36 | 10.93 | 11.09 | 14,548,529 | -0.29(-2.55%) |
Jul 22, 2016 | 12.20 | 12.23 | 11.36 | 11.38 | 20,482,720 | -0.75(-6.18%) |
Jul 21, 2016 | 12.13 | 12.54 | 12.06 | 12.13 | 9,995,591 | -0.02(-0.16%) |
Jul 20, 2016 | 11.99 | 12.30 | 11.64 | 12.15 | 12,340,618 | +0.06(+0.50%) |
Jul 19, 2016 | 12.22 | 12.22 | 12.00 | 12.09 | 9,161,846 | -0.17(-1.39%) |
Jul 18, 2016 | 12.20 | 12.27 | 11.88 | 12.26 | 10,764,952 | +0.11(+0.91%) |
Jul 15, 2016 | 12.61 | 12.68 | 12.12 | 12.15 | 11,340,878 | -0.26(-2.10%) |
Jul 14, 2016 | 12.69 | 12.81 | 12.32 | 12.41 | 10,712,390 | -0.05(-0.40%) |
Jul 13, 2016 | 12.79 | 13.03 | 12.35 | 12.46 | 15,940,027 | -0.38(-2.96%) |
Jul 12, 2016 | 12.10 | 12.86 | 12.09 | 12.84 | 20,790,796 | +1.06(+9.00%) |
Jul 11, 2016 | 12.07 | 12.38 | 11.75 | 11.78 | 12,987,536 | -0.36(-2.97%) |
Jul 08, 2016 | 12.03 | 11.96 | 11.96 | 12.14 | 15,592,453 | +0.18(+1.51%) |
Jul 07, 2016 | 12.03 | 12.76 | 11.88 | 11.96 | 21,295,472 | +0.06(+0.50%) |
Jul 06, 2016 | 11.90 | 12.10 | 11.51 | 11.90 | 23,814,292 | -0.16(-1.33%) |
Jul 05, 2016 | 12.53 | 12.69 | 11.78 | 12.06 | 22,510,608 | -0.69(-5.41%) |
Jul 01, 2016 | 11.82 | 12.75 | 12.75 | 12.75 | 19,040,000 | +0.86(+7.23%) |
Jun 30, 2016 | 11.57 | 11.90 | 11.20 | 11.89 | 17,118,164 | +0.27(+2.32%) |
Jun 29, 2016 | 11.28 | 11.89 | 11.13 | 11.62 | 14,655,504 | +0.58(+5.25%) |
Jun 28, 2016 | 11.05 | 11.21 | 10.81 | 11.04 | 12,486,024 | +0.44(+4.15%) |
Jun 27, 2016 | 11.05 | 11.10 | 10.43 | 10.60 | 16,145,791 | -0.67(-5.94%) |
Jun 24, 2016 | 11.18 | 11.71 | 10.93 | 11.27 | 36,756,820 | -0.76(-6.32%) |
Jun 23, 2016 | 11.60 | 12.05 | 11.50 | 12.03 | 14,744,854 | +0.63(+5.53%) |
Jun 22, 2016 | 11.48 | 12.02 | 11.37 | 11.40 | 17,778,512 | +0.01(+0.09%) |
Jun 21, 2016 | 11.12 | 11.50 | 10.93 | 11.39 | 9,506,853 | +0.21(+1.88%) |
Jun 20, 2016 | 11.55 | 11.73 | 11.11 | 11.18 | 12,844,153 | -0.13(-1.15%) |
Jun 17, 2016 | 10.77 | 11.37 | 10.71 | 11.31 | 17,398,924 | +0.79(+7.51%) |
Jun 16, 2016 | 10.75 | 10.76 | 10.15 | 10.52 | 15,903,556 | -0.36(-3.31%) |
Jun 15, 2016 | 11.10 | 11.53 | 10.78 | 10.88 | 15,041,358 | -0.26(-2.33%) |
Jun 14, 2016 | 10.80 | 11.19 | 10.65 | 11.14 | 10,562,736 | +0.17(+1.55%) |
Jun 13, 2016 | 10.62 | 11.14 | 10.47 | 10.97 | 10,851,177 | +0.22(+2.05%) |
Jun 10, 2016 | 11.19 | 11.38 | 10.72 | 10.75 | 12,994,042 | -0.72(-6.28%) |
Jun 09, 2016 | 11.27 | 11.52 | 11.13 | 11.47 | 10,621,091 | -0.06(-0.52%) |
Jun 08, 2016 | 11.55 | 11.76 | 11.40 | 11.53 | 15,260,633 | +0.14(+1.23%) |
Jun 07, 2016 | 11.04 | 11.59 | 10.80 | 11.39 | 20,748,136 | +0.22(+1.97%) |
Jun 06, 2016 | 9.900 | 11.18 | 9.860 | 11.17 | 21,300,980 | +1.43(+14.68%) |
Jun 03, 2016 | 9.700 | 9.930 | 9.600 | 9.740 | 10,846,301 | +0.00(+0.00%) |
Jun 02, 2016 | 9.700 | 9.800 | 9.420 | 9.740 | 14,468,830 | -0.09(-0.92%) |