Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 10.00 | 10.26 | 9.980 | 10.03 | 28,644,648 | +0.16(+1.59%) |
Sep 29, 2016 | 9.921 | 10.21 | 9.755 | 9.875 | 27,179,430 | -0.20(-2.02%) |
Sep 28, 2016 | 9.616 | 10.09 | 9.487 | 10.08 | 32,183,726 | +0.65(+6.86%) |
Sep 27, 2016 | 9.542 | 9.570 | 9.228 | 9.431 | 26,693,764 | -0.28(-2.85%) |
Sep 26, 2016 | 9.875 | 10.04 | 9.671 | 9.708 | 26,042,176 | -0.11(-1.13%) |
Sep 23, 2016 | 10.05 | 10.21 | 9.810 | 9.819 | 24,180,896 | -0.32(-3.19%) |
Sep 22, 2016 | 10.01 | 10.28 | 9.995 | 10.14 | 39,736,840 | +0.41(+4.17%) |
Sep 21, 2016 | 9.367 | 9.773 | 9.348 | 9.736 | 32,906,652 | +0.54(+5.93%) |
Sep 20, 2016 | 9.210 | 9.357 | 9.053 | 9.191 | 26,412,518 | -0.06(-0.60%) |
Sep 19, 2016 | 9.348 | 9.422 | 9.117 | 9.247 | 29,493,716 | +0.06(+0.70%) |
Sep 16, 2016 | 8.868 | 9.228 | 8.785 | 9.182 | 39,035,112 | +0.15(+1.64%) |
Sep 15, 2016 | 9.062 | 9.187 | 8.711 | 9.034 | 44,017,676 | -0.02(-0.20%) |
Sep 14, 2016 | 9.320 | 9.399 | 8.960 | 9.053 | 52,040,620 | -0.32(-3.45%) |
Sep 13, 2016 | 9.838 | 9.861 | 9.210 | 9.376 | 57,249,952 | -0.86(-8.39%) |
Sep 12, 2016 | 9.247 | 10.29 | 9.145 | 10.23 | 64,933,096 | +0.75(+7.89%) |
Sep 09, 2016 | 9.681 | 9.745 | 9.394 | 9.487 | 31,317,604 | -0.32(-3.30%) |
Sep 08, 2016 | 9.810 | 9.893 | 9.496 | 9.810 | 31,661,266 | +0.02(+0.19%) |
Sep 07, 2016 | 9.893 | 10.00 | 9.690 | 9.792 | 19,938,776 | -0.11(-1.12%) |
Sep 06, 2016 | 9.792 | 9.986 | 9.718 | 9.902 | 23,131,874 | +0.22(+2.29%) |
Sep 02, 2016 | 9.819 | 9.681 | 9.681 | 9.681 | 25,575,000 | +0.12(+1.26%) |
Sep 01, 2016 | 9.533 | 9.671 | 9.404 | 9.561 | 22,494,270 | +0.06(+0.58%) |
Aug 31, 2016 | 9.635 | 9.713 | 9.404 | 9.505 | 34,893,852 | -0.25(-2.56%) |
Aug 30, 2016 | 10.11 | 10.13 | 9.653 | 9.755 | 30,555,972 | -0.39(-3.83%) |
Aug 29, 2016 | 9.995 | 10.27 | 9.976 | 10.14 | 19,863,694 | +0.08(+0.83%) |
Aug 26, 2016 | 10.38 | 10.70 | 9.995 | 10.06 | 35,513,416 | -0.18(-1.80%) |
Aug 25, 2016 | 10.23 | 10.44 | 10.06 | 10.24 | 33,910,340 | +0.01(+0.09%) |
Aug 24, 2016 | 10.92 | 10.96 | 10.20 | 10.23 | 47,637,644 | -0.83(-7.51%) |
Aug 23, 2016 | 11.04 | 11.27 | 10.89 | 11.07 | 27,139,672 | +0.14(+1.27%) |
Aug 22, 2016 | 10.85 | 11.02 | 10.63 | 10.93 | 22,040,912 | -0.13(-1.17%) |
Aug 19, 2016 | 11.14 | 11.16 | 10.98 | 11.06 | 18,715,792 | -0.24(-2.13%) |
Aug 18, 2016 | 11.27 | 11.33 | 11.12 | 11.30 | 22,606,072 | +0.21(+1.92%) |
Aug 17, 2016 | 11.07 | 11.13 | 10.88 | 11.08 | 22,051,906 | -0.07(-0.66%) |
Aug 16, 2016 | 11.42 | 11.42 | 11.13 | 11.16 | 21,883,310 | -0.08(-0.74%) |
Aug 15, 2016 | 11.04 | 11.34 | 11.02 | 11.24 | 22,300,232 | +0.32(+2.96%) |
Aug 12, 2016 | 11.08 | 11.25 | 10.83 | 10.92 | 25,184,984 | -0.27(-2.39%) |
Aug 11, 2016 | 11.22 | 11.27 | 11.02 | 11.19 | 23,376,486 | +0.08(+0.75%) |
Aug 10, 2016 | 11.52 | 11.55 | 11.08 | 11.10 | 23,108,978 | -0.06(-0.58%) |
Aug 09, 2016 | 11.34 | 11.55 | 11.11 | 11.17 | 21,830,752 | -0.18(-1.63%) |
Aug 08, 2016 | 11.54 | 11.76 | 11.34 | 11.35 | 32,166,884 | +0.06(+0.49%) |
Aug 05, 2016 | 11.38 | 11.43 | 10.97 | 11.30 | 39,744,972 | -0.08(-0.73%) |
Aug 04, 2016 | 11.30 | 11.64 | 11.27 | 11.38 | 25,403,006 | -0.06(-0.56%) |
Aug 03, 2016 | 11.27 | 11.62 | 11.11 | 11.45 | 27,001,056 | -0.01(-0.08%) |
Aug 02, 2016 | 11.68 | 11.73 | 11.28 | 11.45 | 26,129,176 | -0.07(-0.64%) |
Aug 01, 2016 | 12.02 | 12.05 | 11.46 | 11.53 | 28,448,120 | -0.44(-3.70%) |
Jul 29, 2016 | 11.79 | 12.04 | 11.67 | 11.97 | 31,347,090 | +0.02(+0.15%) |
Jul 28, 2016 | 12.13 | 12.19 | 11.75 | 11.95 | 26,820,676 | -0.11(-0.92%) |
Jul 27, 2016 | 11.91 | 12.55 | 11.82 | 12.06 | 55,733,660 | +0.35(+3.00%) |
Jul 26, 2016 | 10.72 | 11.86 | 10.39 | 11.71 | 77,427,008 | +0.28(+2.42%) |
Jul 25, 2016 | 11.66 | 11.66 | 11.24 | 11.44 | 31,945,410 | -0.27(-2.29%) |
Jul 22, 2016 | 11.81 | 11.90 | 11.57 | 11.70 | 25,369,810 | -0.18(-1.55%) |
Jul 21, 2016 | 11.55 | 11.91 | 11.49 | 11.89 | 37,086,572 | +0.53(+4.63%) |
Jul 20, 2016 | 11.19 | 11.45 | 10.80 | 11.36 | 42,498,272 | -0.14(-1.20%) |
Jul 19, 2016 | 11.93 | 11.96 | 11.45 | 11.50 | 29,379,078 | -0.64(-5.25%) |
Jul 18, 2016 | 11.93 | 12.15 | 11.64 | 12.14 | 24,077,548 | +0.03(+0.23%) |
Jul 15, 2016 | 12.04 | 12.24 | 11.93 | 12.11 | 26,302,620 | +0.15(+1.24%) |
Jul 14, 2016 | 12.04 | 12.21 | 11.71 | 11.96 | 34,188,124 | -0.01(-0.08%) |
Jul 13, 2016 | 11.82 | 12.01 | 11.47 | 11.97 | 48,096,032 | +0.06(+0.46%) |
Jul 12, 2016 | 11.13 | 11.99 | 11.10 | 11.92 | 63,855,816 | +1.15(+10.73%) |
Jul 11, 2016 | 10.53 | 10.98 | 10.50 | 10.76 | 36,112,040 | +0.42(+4.02%) |
Jul 08, 2016 | 10.10 | 9.856 | 9.856 | 10.35 | 39,015,864 | +0.49(+4.97%) |
Jul 07, 2016 | 10.23 | 10.54 | 9.755 | 9.856 | 41,650,328 | -0.20(-2.02%) |
Jul 06, 2016 | 9.653 | 10.07 | 9.487 | 10.06 | 32,333,520 | +0.36(+3.71%) |
Jul 05, 2016 | 10.25 | 10.33 | 9.551 | 9.699 | 41,300,180 | -0.79(-7.49%) |