Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 10.36 | 10.48 | 10.34 | 10.46 | 17,490,072 | +0.14(+1.35%) |
Oct 28, 2016 | 10.33 | 10.47 | 10.24 | 10.32 | 16,128,534 | -0.01(-0.09%) |
Oct 27, 2016 | 10.18 | 10.42 | 10.18 | 10.33 | 27,168,040 | +0.18(+1.79%) |
Oct 26, 2016 | 10.02 | 10.15 | 9.993 | 10.15 | 16,333,326 | +0.09(+0.93%) |
Oct 25, 2016 | 10.10 | 9.956 | 10.05 | 19,864,834 | -0.04(-0.37%) | |
Oct 24, 2016 | 10.09 | 10.14 | 10.05 | 10.09 | 19,430,546 | +0.02(+0.23%) |
Oct 21, 2016 | 10.10 | 10.11 | 9.984 | 10.07 | 25,710,848 | -0.12(-1.14%) |
Oct 20, 2016 | 10.07 | 10.20 | 10.03 | 10.18 | 22,754,442 | +0.07(+0.69%) |
Oct 19, 2016 | 10.06 | 10.23 | 10.03 | 10.11 | 37,575,072 | +0.12(+1.21%) |
Oct 18, 2016 | 10.03 | 10.05 | 9.821 | 9.993 | 25,104,262 | +0.09(+0.94%) |
Oct 17, 2016 | 10.01 | 10.10 | 9.872 | 9.900 | 25,020,090 | -0.12(-1.21%) |
Oct 14, 2016 | 10.03 | 10.22 | 9.996 | 10.02 | 29,135,458 | -0.11(-1.06%) |
Oct 13, 2016 | 10.14 | 10.22 | 9.989 | 10.13 | 29,672,482 | -0.11(-1.09%) |
Oct 12, 2016 | 10.28 | 10.30 | 10.15 | 10.24 | 16,677,701 | +0.01(+0.09%) |
Oct 11, 2016 | 10.47 | 10.47 | 10.19 | 10.23 | 21,720,000 | -0.24(-2.31%) |
Oct 10, 2016 | 10.46 | 10.56 | 10.44 | 10.47 | 19,770,692 | +0.07(+0.72%) |
Oct 07, 2016 | 10.55 | 10.57 | 10.32 | 10.40 | 20,116,898 | -0.13(-1.26%) |
Oct 06, 2016 | 10.56 | 10.61 | 10.51 | 10.53 | 14,106,836 | -0.06(-0.53%) |
Oct 05, 2016 | 10.43 | 10.62 | 10.43 | 10.59 | 15,661,878 | +0.19(+1.83%) |
Oct 04, 2016 | 10.53 | 10.65 | 10.34 | 10.40 | 19,672,670 | -0.12(-1.15%) |
Oct 03, 2016 | 10.49 | 10.60 | 10.47 | 10.52 | 25,175,648 | -0.05(-0.44%) |
Sep 30, 2016 | 10.72 | 10.81 | 10.49 | 10.56 | 34,873,900 | -0.07(-0.65%) |
Sep 29, 2016 | 10.66 | 10.82 | 10.62 | 10.63 | 19,492,892 | -0.06(-0.61%) |
Sep 28, 2016 | 10.68 | 10.77 | 10.60 | 10.70 | 15,229,066 | +0.06(+0.52%) |
Sep 27, 2016 | 10.54 | 10.69 | 10.48 | 10.64 | 27,302,340 | +0.06(+0.57%) |
Sep 26, 2016 | 10.61 | 10.66 | 10.51 | 10.58 | 17,459,912 | -0.09(-0.83%) |
Sep 23, 2016 | 10.74 | 10.80 | 10.64 | 10.67 | 15,607,690 | -0.12(-1.12%) |
Sep 22, 2016 | 10.74 | 10.93 | 10.74 | 10.79 | 22,051,686 | +0.06(+0.52%) |
Sep 21, 2016 | 10.49 | 10.74 | 10.48 | 10.74 | 22,993,540 | +0.23(+2.21%) |
Sep 20, 2016 | 10.57 | 10.65 | 10.50 | 10.50 | 20,822,254 | -0.03(-0.26%) |
Sep 19, 2016 | 10.39 | 10.68 | 10.38 | 10.53 | 25,860,806 | +0.20(+1.89%) |
Sep 16, 2016 | 10.25 | 10.36 | 10.20 | 10.34 | 35,210,128 | +0.06(+0.59%) |
Sep 15, 2016 | 9.899 | 10.28 | 9.886 | 10.28 | 27,798,498 | +0.36(+3.60%) |
Sep 14, 2016 | 9.811 | 9.944 | 9.793 | 9.918 | 23,640,220 | +0.09(+0.95%) |
Sep 13, 2016 | 9.797 | 9.923 | 9.774 | 9.825 | 25,849,034 | -0.06(-0.61%) |
Sep 12, 2016 | 9.621 | 9.944 | 9.579 | 9.886 | 27,459,318 | +0.17(+1.77%) |
Sep 09, 2016 | 9.821 | 9.969 | 9.714 | 9.714 | 33,952,188 | -0.21(-2.15%) |
Sep 08, 2016 | 10.22 | 10.31 | 9.899 | 9.927 | 62,989,972 | -0.33(-3.21%) |
Sep 07, 2016 | 10.22 | 10.36 | 9.988 | 10.26 | 44,198,232 | +0.11(+1.05%) |
Sep 06, 2016 | 10.30 | 10.30 | 10.10 | 10.15 | 18,385,306 | -0.16(-1.58%) |
Sep 02, 2016 | 10.29 | 10.31 | 10.31 | 10.31 | 14,144,064 | +0.02(+0.23%) |
Sep 01, 2016 | 9.951 | 10.36 | 9.788 | 10.29 | 40,734,140 | +0.32(+3.17%) |
Aug 31, 2016 | 10.00 | 10.07 | 9.825 | 9.974 | 20,588,366 | -0.05(-0.46%) |
Aug 30, 2016 | 10.14 | 10.20 | 9.960 | 10.02 | 19,736,064 | -0.12(-1.19%) |
Aug 29, 2016 | 10.10 | 10.28 | 10.09 | 10.14 | 12,686,882 | +0.03(+0.27%) |
Aug 26, 2016 | 10.17 | 10.26 | 10.03 | 10.11 | 11,393,698 | -0.03(-0.27%) |
Aug 25, 2016 | 10.04 | 10.19 | 9.960 | 10.14 | 15,440,311 | +0.07(+0.69%) |
Aug 24, 2016 | 10.18 | 10.24 | 10.06 | 10.07 | 9,719,473 | -0.11(-1.09%) |
Aug 23, 2016 | 10.23 | 10.25 | 10.16 | 10.18 | 17,045,000 | -0.00(-0.05%) |
Aug 22, 2016 | 10.13 | 10.20 | 10.04 | 10.19 | 9,562,182 | +0.03(+0.27%) |
Aug 19, 2016 | 10.11 | 10.20 | 10.09 | 10.16 | 13,010,885 | +0.01(+0.09%) |
Aug 18, 2016 | 10.00 | 10.16 | 10.00 | 10.15 | 14,468,356 | +0.10(+1.02%) |
Aug 17, 2016 | 10.24 | 10.30 | 9.974 | 10.05 | 21,040,220 | -0.20(-1.95%) |
Aug 16, 2016 | 10.17 | 10.29 | 10.13 | 10.25 | 13,140,760 | +0.03(+0.27%) |
Aug 15, 2016 | 10.18 | 10.30 | 10.17 | 10.22 | 15,416,821 | +0.06(+0.55%) |
Aug 12, 2016 | 10.07 | 10.20 | 9.981 | 10.16 | 22,745,260 | +0.05(+0.51%) |
Aug 11, 2016 | 10.02 | 10.15 | 9.992 | 10.11 | 16,316,917 | +0.11(+1.07%) |
Aug 10, 2016 | 10.09 | 10.10 | 9.951 | 10.01 | 12,252,944 | -0.07(-0.69%) |
Aug 09, 2016 | 10.09 | 10.15 | 10.04 | 10.08 | 17,355,400 | +0.02(+0.23%) |
Aug 08, 2016 | 10.22 | 10.29 | 10.02 | 10.05 | 16,747,257 | -0.12(-1.19%) |
Aug 05, 2016 | 10.14 | 10.31 | 10.11 | 10.17 | 20,440,452 | +0.07(+0.69%) |
Aug 04, 2016 | 9.974 | 10.18 | 9.964 | 10.10 | 19,224,468 | +0.12(+1.16%) |
Aug 03, 2016 | 9.644 | 9.992 | 9.602 | 9.988 | 29,931,478 | +0.34(+3.56%) |
Aug 02, 2016 | 9.765 | 9.797 | 9.586 | 9.644 | 23,745,472 | -0.14(-1.47%) |