Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 10.16 | 10.19 | 9.600 | 9.610 | 13,400,042 | -0.60(-5.88%) |
Oct 28, 2016 | 10.32 | 10.50 | 10.06 | 10.21 | 12,103,351 | -0.17(-1.64%) |
Oct 27, 2016 | 10.36 | 10.49 | 10.24 | 10.38 | 11,942,177 | +0.06(+0.58%) |
Oct 26, 2016 | 10.02 | 10.34 | 9.860 | 10.32 | 11,533,030 | +0.29(+2.89%) |
Oct 25, 2016 | 10.13 | 10.37 | 9.990 | 10.03 | 8,947,536 | -0.08(-0.79%) |
Oct 24, 2016 | 10.43 | 10.49 | 9.970 | 10.11 | 13,201,607 | -0.39(-3.71%) |
Oct 21, 2016 | 10.48 | 10.56 | 10.38 | 10.50 | 8,151,599 | -0.09(-0.85%) |
Oct 20, 2016 | 10.31 | 10.59 | 10.27 | 10.59 | 9,035,972 | +0.13(+1.24%) |
Oct 19, 2016 | 10.06 | 10.63 | 10.02 | 10.46 | 22,553,886 | +0.56(+5.66%) |
Oct 18, 2016 | 9.950 | 10.02 | 9.835 | 9.900 | 7,374,880 | +0.12(+1.23%) |
Oct 17, 2016 | 9.690 | 9.790 | 9.610 | 9.780 | 7,267,505 | +0.08(+0.82%) |
Oct 14, 2016 | 10.03 | 10.07 | 9.680 | 9.700 | 12,579,574 | -0.21(-2.12%) |
Oct 13, 2016 | 9.910 | 10.06 | 9.625 | 9.910 | 16,674,723 | -0.17(-1.69%) |
Oct 12, 2016 | 10.14 | 10.18 | 9.900 | 10.08 | 10,290,763 | -0.15(-1.47%) |
Oct 11, 2016 | 10.31 | 10.33 | 10.10 | 10.23 | 6,261,660 | -0.15(-1.45%) |
Oct 10, 2016 | 10.26 | 10.50 | 10.25 | 10.38 | 10,498,925 | +0.26(+2.57%) |
Oct 07, 2016 | 10.17 | 10.30 | 10.03 | 10.12 | 10,080,402 | +0.05(+0.50%) |
Oct 06, 2016 | 10.17 | 10.31 | 9.920 | 10.07 | 11,128,078 | -0.01(-0.10%) |
Oct 05, 2016 | 9.710 | 10.15 | 9.625 | 10.08 | 17,374,824 | +0.56(+5.88%) |
Oct 04, 2016 | 10.11 | 10.25 | 9.490 | 9.520 | 21,871,980 | -0.33(-3.35%) |
Oct 03, 2016 | 10.67 | 10.67 | 9.810 | 9.850 | 24,305,064 | -0.81(-7.60%) |
Sep 30, 2016 | 10.57 | 10.76 | 10.37 | 10.66 | 15,514,536 | +0.03(+0.28%) |
Sep 29, 2016 | 10.03 | 10.88 | 10.02 | 10.63 | 31,618,904 | +0.61(+6.09%) |
Sep 28, 2016 | 9.450 | 10.27 | 9.270 | 10.02 | 42,879,304 | +0.60(+6.37%) |
Sep 27, 2016 | 9.370 | 9.470 | 9.150 | 9.420 | 12,194,764 | -0.10(-1.05%) |
Sep 26, 2016 | 9.140 | 9.620 | 9.100 | 9.520 | 14,761,465 | +0.42(+4.62%) |
Sep 23, 2016 | 9.610 | 9.730 | 9.020 | 9.100 | 21,742,528 | -0.55(-5.70%) |
Sep 22, 2016 | 9.310 | 9.720 | 9.290 | 9.650 | 17,056,138 | +0.51(+5.58%) |
Sep 21, 2016 | 8.940 | 9.150 | 8.890 | 9.140 | 11,468,300 | +0.30(+3.39%) |
Sep 20, 2016 | 9.000 | 9.040 | 8.680 | 8.840 | 17,237,828 | -0.12(-1.34%) |
Sep 19, 2016 | 9.300 | 9.360 | 8.950 | 8.960 | 12,954,181 | -0.20(-2.18%) |
Sep 16, 2016 | 9.120 | 9.300 | 9.020 | 9.160 | 13,625,860 | -0.11(-1.19%) |
Sep 15, 2016 | 9.260 | 9.400 | 9.050 | 9.270 | 11,814,154 | +0.15(+1.64%) |
Sep 14, 2016 | 9.290 | 9.440 | 9.030 | 9.120 | 15,334,889 | -0.19(-2.04%) |
Sep 13, 2016 | 9.580 | 9.610 | 9.060 | 9.310 | 20,761,716 | -0.50(-5.10%) |
Sep 12, 2016 | 9.640 | 9.900 | 9.410 | 9.810 | 14,261,690 | -0.02(-0.20%) |
Sep 09, 2016 | 10.25 | 10.34 | 9.820 | 9.830 | 16,283,472 | -0.64(-6.11%) |
Sep 08, 2016 | 10.05 | 10.51 | 9.950 | 10.47 | 19,578,460 | +0.54(+5.44%) |
Sep 07, 2016 | 9.990 | 10.11 | 9.790 | 9.930 | 12,798,636 | +0.01(+0.10%) |
Sep 06, 2016 | 9.710 | 9.990 | 9.550 | 9.920 | 11,707,720 | +0.29(+3.01%) |
Sep 02, 2016 | 9.610 | 9.630 | 9.630 | 9.630 | 9,488,900 | +0.08(+0.84%) |
Sep 01, 2016 | 9.600 | 9.610 | 9.360 | 9.550 | 13,667,112 | -0.15(-1.55%) |
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%) |