Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 10.71 | 10.92 | 10.70 | 10.84 | 37,394,444 | +0.31(+2.90%) |
Nov 29, 2016 | 10.48 | 10.65 | 10.44 | 10.53 | 18,332,718 | +0.04(+0.38%) |
Nov 28, 2016 | 10.53 | 10.58 | 10.42 | 10.49 | 22,525,766 | -0.10(-0.97%) |
Nov 25, 2016 | 10.54 | 10.61 | 10.49 | 10.60 | 8,357,307 | +0.08(+0.74%) |
Nov 23, 2016 | 10.52 | 10.52 | 10.52 | 0 | -0.03(-0.26%) | |
Nov 22, 2016 | 10.42 | 10.56 | 10.42 | 10.54 | 29,095,848 | +0.12(+1.18%) |
Nov 21, 2016 | 10.24 | 10.48 | 10.24 | 10.42 | 24,577,752 | +0.18(+1.79%) |
Nov 18, 2016 | 10.20 | 10.28 | 10.18 | 10.24 | 28,958,710 | +0.01(+0.12%) |
Nov 17, 2016 | 10.21 | 10.26 | 10.17 | 10.23 | 36,356,380 | +0.03(+0.27%) |
Nov 16, 2016 | 10.38 | 10.38 | 10.19 | 10.20 | 40,547,956 | -0.20(-1.91%) |
Nov 15, 2016 | 10.43 | 10.47 | 10.23 | 10.40 | 32,149,108 | -0.08(-0.72%) |
Nov 14, 2016 | 10.45 | 10.57 | 10.40 | 10.47 | 36,870,928 | +0.06(+0.58%) |
Nov 11, 2016 | 10.30 | 10.42 | 10.26 | 10.41 | 41,253,840 | +0.02(+0.14%) |
Nov 10, 2016 | 10.26 | 10.46 | 10.22 | 10.40 | 51,714,436 | +0.20(+1.92%) |
Nov 09, 2016 | 9.756 | 10.32 | 9.753 | 10.20 | 78,822,512 | +0.55(+5.64%) |
Nov 08, 2016 | 9.654 | 9.678 | 9.524 | 9.657 | 35,154,048 | +0.01(+0.06%) |
Nov 07, 2016 | 9.425 | 9.657 | 9.425 | 9.651 | 35,210,408 | +0.34(+3.65%) |
Nov 04, 2016 | 9.316 | 9.449 | 9.310 | 9.310 | 31,007,968 | -0.06(-0.67%) |
Nov 03, 2016 | 9.292 | 9.398 | 9.226 | 9.374 | 39,880,504 | +0.12(+1.27%) |
Nov 02, 2016 | 9.193 | 9.300 | 9.163 | 9.256 | 36,064,420 | +0.10(+1.09%) |
Nov 01, 2016 | 9.226 | 9.262 | 9.079 | 9.157 | 21,785,782 | -0.03(-0.33%) |
Oct 31, 2016 | 9.172 | 9.292 | 9.148 | 9.187 | 19,493,122 | +0.07(+0.76%) |
Oct 28, 2016 | 9.100 | 9.238 | 9.036 | 9.118 | 23,204,928 | -0.01(-0.10%) |
Oct 27, 2016 | 9.154 | 9.172 | 9.100 | 9.127 | 19,722,276 | -0.02(-0.23%) |
Oct 26, 2016 | 9.271 | 9.283 | 9.136 | 9.148 | 29,357,184 | -0.14(-1.52%) |
Oct 25, 2016 | 9.130 | 9.340 | 9.082 | 9.289 | 29,790,784 | +0.13(+1.45%) |
Oct 24, 2016 | 9.202 | 9.244 | 9.148 | 9.157 | 29,242,668 | +0.04(+0.40%) |
Oct 21, 2016 | 9.069 | 9.151 | 9.045 | 9.121 | 24,623,736 | -0.02(-0.16%) |
Oct 20, 2016 | 9.283 | 9.316 | 9.100 | 9.136 | 45,471,740 | -0.22(-2.35%) |
Oct 19, 2016 | 9.187 | 9.420 | 9.187 | 9.356 | 20,738,658 | +0.02(+0.16%) |
Oct 18, 2016 | 9.440 | 9.468 | 9.319 | 9.340 | 22,863,646 | +0.00(+0.03%) |
Oct 17, 2016 | 9.343 | 9.395 | 9.280 | 9.337 | 21,875,210 | -0.00(-0.05%) |
Oct 14, 2016 | 9.470 | 9.554 | 9.337 | 9.342 | 32,964,538 | -0.04(-0.40%) |
Oct 13, 2016 | 9.223 | 9.419 | 9.112 | 9.380 | 49,834,792 | +0.28(+3.11%) |
Oct 12, 2016 | 9.163 | 9.166 | 9.066 | 9.097 | 41,077,900 | -0.08(-0.85%) |
Oct 11, 2016 | 9.277 | 9.280 | 9.125 | 9.175 | 32,878,626 | -0.11(-1.17%) |
Oct 10, 2016 | 9.365 | 9.428 | 9.264 | 9.283 | 30,672,770 | -0.07(-0.71%) |
Oct 07, 2016 | 9.325 | 9.380 | 9.280 | 9.350 | 35,175,096 | -0.00(-0.03%) |
Oct 06, 2016 | 9.268 | 9.381 | 9.214 | 9.353 | 44,180,964 | +0.11(+1.14%) |
Oct 05, 2016 | 9.142 | 9.265 | 9.106 | 9.247 | 17,574,128 | +0.16(+1.79%) |
Oct 04, 2016 | 9.178 | 9.232 | 9.079 | 9.085 | 19,471,428 | -0.08(-0.85%) |
Oct 03, 2016 | 9.133 | 9.184 | 9.103 | 9.163 | 14,232,772 | -0.02(-0.23%) |
Sep 30, 2016 | 9.082 | 9.213 | 9.036 | 9.184 | 23,696,228 | +0.15(+1.70%) |
Sep 29, 2016 | 9.051 | 9.103 | 8.970 | 9.030 | 23,734,818 | -0.01(-0.07%) |
Sep 28, 2016 | 8.961 | 9.048 | 8.911 | 9.036 | 14,677,471 | +0.12(+1.32%) |
Sep 27, 2016 | 8.961 | 9.003 | 8.910 | 8.919 | 17,457,206 | -0.03(-0.30%) |
Sep 26, 2016 | 8.862 | 9.011 | 8.850 | 8.946 | 22,862,132 | +0.02(+0.24%) |
Sep 23, 2016 | 8.847 | 8.946 | 8.829 | 8.925 | 16,590,959 | +0.02(+0.24%) |
Sep 22, 2016 | 9.018 | 9.066 | 8.901 | 8.904 | 17,814,042 | -0.04(-0.47%) |
Sep 21, 2016 | 8.805 | 8.961 | 8.795 | 8.946 | 22,155,306 | +0.18(+2.10%) |
Sep 20, 2016 | 8.883 | 8.892 | 8.759 | 8.762 | 19,500,854 | -0.05(-0.58%) |
Sep 19, 2016 | 8.871 | 8.910 | 8.792 | 8.814 | 15,160,628 | -0.02(-0.20%) |
Sep 16, 2016 | 8.771 | 8.854 | 8.693 | 8.832 | 37,274,620 | +0.03(+0.34%) |
Sep 15, 2016 | 8.729 | 8.829 | 8.654 | 8.801 | 31,540,134 | +0.08(+0.97%) |
Sep 14, 2016 | 8.585 | 8.789 | 8.568 | 8.717 | 33,114,562 | +0.11(+1.26%) |
Sep 13, 2016 | 8.585 | 8.696 | 8.555 | 8.609 | 36,031,628 | -0.02(-0.28%) |
Sep 12, 2016 | 8.431 | 8.687 | 8.404 | 8.633 | 35,887,644 | +0.23(+2.80%) |
Sep 09, 2016 | 8.624 | 8.666 | 8.398 | 8.398 | 28,023,482 | -0.32(-3.66%) |
Sep 08, 2016 | 8.636 | 8.726 | 8.600 | 8.717 | 20,071,294 | +0.04(+0.49%) |
Sep 07, 2016 | 8.512 | 8.678 | 8.491 | 8.675 | 26,566,496 | +0.21(+2.45%) |
Sep 06, 2016 | 8.470 | 8.512 | 8.436 | 8.467 | 15,911,510 | -0.01(-0.07%) |
Sep 02, 2016 | 8.512 | 8.473 | 8.473 | 8.473 | 9,871,432 | -0.01(-0.14%) |