Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 10.06 | 10.32 | 10.04 | 10.09 | 28,476,428 | +0.16(+1.59%) |
Sep 29, 2016 | 9.979 | 10.27 | 9.812 | 9.933 | 27,019,814 | -0.20(-2.02%) |
Sep 28, 2016 | 9.673 | 10.15 | 9.543 | 10.14 | 31,994,722 | +0.65(+6.86%) |
Sep 27, 2016 | 9.598 | 9.626 | 9.283 | 9.487 | 26,537,000 | -0.28(-2.85%) |
Sep 26, 2016 | 9.933 | 10.10 | 9.729 | 9.766 | 25,889,238 | -0.11(-1.13%) |
Sep 23, 2016 | 10.11 | 10.27 | 9.868 | 9.877 | 24,038,890 | -0.33(-3.19%) |
Sep 22, 2016 | 10.07 | 10.34 | 10.05 | 10.20 | 39,503,480 | +0.41(+4.17%) |
Sep 21, 2016 | 9.422 | 9.831 | 9.403 | 9.794 | 32,713,402 | +0.55(+5.93%) |
Sep 20, 2016 | 9.264 | 9.413 | 9.106 | 9.245 | 26,257,406 | -0.06(-0.60%) |
Sep 19, 2016 | 9.403 | 9.478 | 9.171 | 9.301 | 29,320,510 | +0.07(+0.70%) |
Sep 16, 2016 | 8.920 | 9.283 | 8.837 | 9.236 | 38,805,872 | +0.15(+1.64%) |
Sep 15, 2016 | 9.115 | 9.241 | 8.762 | 9.087 | 43,759,176 | -0.02(-0.20%) |
Sep 14, 2016 | 9.376 | 9.454 | 9.013 | 9.106 | 51,735,004 | -0.33(-3.45%) |
Sep 13, 2016 | 9.896 | 9.919 | 9.264 | 9.431 | 56,913,740 | -0.86(-8.39%) |
Sep 12, 2016 | 9.301 | 10.35 | 9.199 | 10.30 | 64,551,764 | +0.75(+7.89%) |
Sep 09, 2016 | 9.738 | 9.803 | 9.450 | 9.543 | 31,133,686 | -0.33(-3.30%) |
Sep 08, 2016 | 9.868 | 9.952 | 9.552 | 9.868 | 31,475,330 | +0.02(+0.19%) |
Sep 07, 2016 | 9.952 | 10.06 | 9.747 | 9.849 | 19,821,682 | -0.11(-1.12%) |
Sep 06, 2016 | 9.849 | 10.04 | 9.775 | 9.961 | 22,996,028 | +0.22(+2.29%) |
Sep 02, 2016 | 9.877 | 9.738 | 9.738 | 9.738 | 25,424,806 | +0.12(+1.26%) |
Sep 01, 2016 | 9.589 | 9.729 | 9.459 | 9.617 | 22,362,168 | +0.06(+0.58%) |
Aug 31, 2016 | 9.691 | 9.770 | 9.459 | 9.561 | 34,688,932 | -0.25(-2.56%) |
Aug 30, 2016 | 10.17 | 10.19 | 9.710 | 9.812 | 30,376,528 | -0.39(-3.83%) |
Aug 29, 2016 | 10.05 | 10.33 | 10.04 | 10.20 | 19,747,042 | +0.08(+0.83%) |
Aug 26, 2016 | 10.44 | 10.76 | 10.05 | 10.12 | 35,304,860 | -0.19(-1.80%) |
Aug 25, 2016 | 10.30 | 10.50 | 10.12 | 10.30 | 33,711,196 | +0.01(+0.09%) |
Aug 24, 2016 | 10.98 | 11.02 | 10.26 | 10.30 | 47,357,884 | -0.84(-7.51%) |
Aug 23, 2016 | 11.10 | 11.34 | 10.96 | 11.13 | 26,980,290 | +0.14(+1.27%) |
Aug 22, 2016 | 10.92 | 11.08 | 10.69 | 10.99 | 21,911,474 | -0.13(-1.17%) |
Aug 19, 2016 | 11.21 | 11.22 | 11.05 | 11.12 | 18,605,880 | -0.24(-2.13%) |
Aug 18, 2016 | 11.34 | 11.40 | 11.19 | 11.36 | 22,473,314 | +0.21(+1.92%) |
Aug 17, 2016 | 11.13 | 11.19 | 10.95 | 11.15 | 21,922,404 | -0.07(-0.66%) |
Aug 16, 2016 | 11.48 | 11.48 | 11.20 | 11.22 | 21,754,796 | -0.08(-0.74%) |
Aug 15, 2016 | 11.10 | 11.41 | 11.09 | 11.31 | 22,169,270 | +0.33(+2.96%) |
Aug 12, 2016 | 11.15 | 11.32 | 10.89 | 10.98 | 25,037,080 | -0.27(-2.40%) |
Aug 11, 2016 | 11.29 | 11.34 | 11.09 | 11.25 | 23,239,204 | +0.08(+0.75%) |
Aug 10, 2016 | 11.59 | 11.61 | 11.15 | 11.17 | 22,973,266 | -0.07(-0.58%) |
Aug 09, 2016 | 11.41 | 11.61 | 11.18 | 11.23 | 21,702,546 | -0.19(-1.63%) |
Aug 08, 2016 | 11.61 | 11.83 | 11.41 | 11.42 | 31,977,978 | +0.06(+0.49%) |
Aug 05, 2016 | 11.45 | 11.49 | 11.04 | 11.36 | 39,511,564 | -0.08(-0.73%) |
Aug 04, 2016 | 11.36 | 11.71 | 11.34 | 11.45 | 25,253,822 | -0.07(-0.56%) |
Aug 03, 2016 | 11.34 | 11.69 | 11.18 | 11.51 | 26,842,488 | -0.01(-0.08%) |
Aug 02, 2016 | 11.74 | 11.80 | 11.35 | 11.52 | 25,975,728 | -0.07(-0.64%) |
Aug 01, 2016 | 12.09 | 12.12 | 11.53 | 11.60 | 28,281,054 | -0.45(-3.70%) |
Jul 29, 2016 | 11.86 | 12.11 | 11.74 | 12.04 | 31,163,000 | +0.02(+0.15%) |
Jul 28, 2016 | 12.20 | 12.26 | 11.82 | 12.02 | 26,663,166 | -0.11(-0.92%) |
Jul 27, 2016 | 11.98 | 12.63 | 11.89 | 12.14 | 55,406,356 | +0.35(+3.00%) |
Jul 26, 2016 | 10.78 | 11.93 | 10.45 | 11.78 | 76,972,304 | +0.28(+2.42%) |
Jul 25, 2016 | 11.73 | 11.73 | 11.31 | 11.50 | 31,757,806 | -0.27(-2.29%) |
Jul 22, 2016 | 11.88 | 11.97 | 11.64 | 11.77 | 25,220,822 | -0.19(-1.55%) |
Jul 21, 2016 | 11.61 | 11.98 | 11.56 | 11.96 | 36,868,776 | +0.53(+4.63%) |
Jul 20, 2016 | 11.25 | 11.52 | 10.86 | 11.43 | 42,248,692 | -0.14(-1.21%) |
Jul 19, 2016 | 12.01 | 12.03 | 11.52 | 11.57 | 29,206,546 | -0.64(-5.25%) |
Jul 18, 2016 | 12.00 | 12.22 | 11.71 | 12.21 | 23,936,148 | +0.03(+0.23%) |
Jul 15, 2016 | 12.11 | 12.31 | 12.00 | 12.18 | 26,148,154 | +0.15(+1.23%) |
Jul 14, 2016 | 12.11 | 12.28 | 11.78 | 12.03 | 33,987,352 | -0.01(-0.08%) |
Jul 13, 2016 | 11.89 | 12.08 | 11.54 | 12.04 | 47,813,580 | +0.06(+0.47%) |
Jul 12, 2016 | 11.20 | 12.06 | 11.17 | 11.99 | 63,480,812 | +1.16(+10.73%) |
Jul 11, 2016 | 10.59 | 11.05 | 10.56 | 10.82 | 35,899,964 | +0.42(+4.02%) |
Jul 08, 2016 | 10.16 | 9.914 | 9.914 | 10.41 | 38,786,736 | +0.49(+4.97%) |
Jul 07, 2016 | 10.29 | 10.60 | 9.812 | 9.914 | 41,405,728 | -0.20(-2.02%) |
Jul 06, 2016 | 9.710 | 10.13 | 9.543 | 10.12 | 32,143,636 | +0.36(+3.71%) |
Jul 05, 2016 | 10.31 | 10.39 | 9.608 | 9.756 | 41,057,640 | -0.79(-7.49%) |