Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 14.31 | 14.51 | 13.99 | 14.26 | 44,885,760 | +0.35(+2.54%) |
Nov 29, 2016 | 14.16 | 14.37 | 13.80 | 13.91 | 43,932,280 | -0.75(-5.13%) |
Nov 28, 2016 | 14.76 | 14.90 | 14.47 | 14.66 | 30,671,686 | -0.20(-1.37%) |
Nov 25, 2016 | 15.18 | 15.19 | 14.70 | 14.87 | 31,772,000 | -0.20(-1.30%) |
Nov 23, 2016 | 15.06 | 15.06 | 15.06 | 0 | +1.01(+7.21%) | |
Nov 22, 2016 | 13.79 | 14.11 | 13.72 | 14.05 | 54,982,888 | +0.57(+4.20%) |
Nov 21, 2016 | 13.20 | 13.51 | 13.15 | 13.48 | 47,708,632 | +0.72(+5.68%) |
Nov 18, 2016 | 12.81 | 12.93 | 12.61 | 12.76 | 19,536,660 | -0.07(-0.51%) |
Nov 17, 2016 | 12.87 | 13.03 | 12.65 | 12.82 | 28,251,378 | +0.00(+0.00%) |
Nov 16, 2016 | 12.73 | 12.97 | 12.54 | 12.82 | 31,695,290 | -0.18(-1.36%) |
Nov 15, 2016 | 12.54 | 13.02 | 12.51 | 13.00 | 39,658,980 | +0.06(+0.50%) |
Nov 14, 2016 | 13.05 | 13.06 | 12.59 | 12.93 | 38,926,108 | -0.02(-0.14%) |
Nov 11, 2016 | 13.12 | 13.25 | 12.17 | 12.95 | 77,862,576 | +0.13(+1.01%) |
Nov 10, 2016 | 12.74 | 13.15 | 12.63 | 12.82 | 88,660,648 | +0.68(+5.59%) |
Nov 09, 2016 | 12.00 | 12.28 | 11.88 | 12.14 | 85,982,056 | +0.91(+8.11%) |
Nov 08, 2016 | 10.50 | 11.30 | 10.44 | 11.23 | 65,445,364 | +0.74(+7.09%) |
Nov 07, 2016 | 10.61 | 10.64 | 10.32 | 10.49 | 33,373,438 | +0.22(+2.17%) |
Nov 04, 2016 | 9.896 | 10.44 | 9.756 | 10.27 | 30,053,554 | +0.30(+2.98%) |
Nov 03, 2016 | 9.970 | 10.22 | 9.877 | 9.970 | 20,706,342 | +0.10(+1.04%) |
Nov 02, 2016 | 10.21 | 10.42 | 9.863 | 9.868 | 30,394,268 | -0.49(-4.75%) |
Nov 01, 2016 | 10.51 | 10.56 | 10.24 | 10.36 | 26,506,350 | -0.03(-0.27%) |
Oct 31, 2016 | 10.19 | 10.40 | 10.08 | 10.39 | 28,108,690 | +0.23(+2.29%) |
Oct 28, 2016 | 10.02 | 10.39 | 9.998 | 10.16 | 38,810,696 | +0.22(+2.24%) |
Oct 27, 2016 | 9.887 | 10.04 | 9.748 | 9.933 | 25,454,646 | +0.10(+1.04%) |
Oct 26, 2016 | 9.710 | 9.914 | 9.598 | 9.831 | 26,025,018 | +0.03(+0.28%) |
Oct 25, 2016 | 9.701 | 10.22 | 9.617 | 9.803 | 57,980,900 | +0.34(+3.63%) |
Oct 24, 2016 | 9.431 | 9.506 | 9.152 | 9.459 | 30,314,134 | +0.13(+1.39%) |
Oct 21, 2016 | 9.301 | 9.524 | 9.255 | 9.329 | 22,558,194 | -0.16(-1.67%) |
Oct 20, 2016 | 9.124 | 9.557 | 8.957 | 9.487 | 42,996,172 | +0.18(+1.90%) |
Oct 19, 2016 | 9.106 | 9.459 | 8.864 | 9.310 | 36,733,180 | +0.28(+3.09%) |
Oct 18, 2016 | 9.022 | 9.106 | 8.855 | 9.032 | 18,746,710 | +0.19(+2.10%) |
Oct 17, 2016 | 8.846 | 9.060 | 8.827 | 8.846 | 16,357,993 | -0.13(-1.45%) |
Oct 14, 2016 | 9.087 | 9.227 | 8.883 | 8.976 | 28,017,338 | +0.02(+0.21%) |
Oct 13, 2016 | 8.864 | 9.050 | 8.586 | 8.957 | 51,514,220 | -0.38(-4.08%) |
Oct 12, 2016 | 9.143 | 9.431 | 9.106 | 9.338 | 19,908,806 | +0.17(+1.82%) |
Oct 11, 2016 | 9.366 | 9.366 | 9.087 | 9.171 | 31,036,668 | -0.30(-3.14%) |
Oct 10, 2016 | 9.561 | 9.682 | 9.422 | 9.468 | 20,107,190 | +0.06(+0.59%) |
Oct 07, 2016 | 9.822 | 9.887 | 9.292 | 9.413 | 37,012,752 | -0.16(-1.65%) |
Oct 06, 2016 | 9.766 | 9.859 | 9.571 | 9.571 | 19,451,254 | -0.34(-3.47%) |
Oct 05, 2016 | 9.710 | 10.02 | 9.710 | 9.914 | 23,841,156 | +0.26(+2.69%) |
Oct 04, 2016 | 9.989 | 10.02 | 9.524 | 9.654 | 30,164,154 | -0.28(-2.81%) |
Oct 03, 2016 | 10.20 | 10.41 | 9.910 | 9.933 | 27,394,166 | -0.16(-1.57%) |
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%) |