Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 8.500 | 8.710 | 8.490 | 8.590 | 11,181,163 | +0.11(+1.30%) |
Oct 28, 2016 | 8.300 | 8.570 | 8.300 | 8.480 | 11,742,805 | +0.17(+2.05%) |
Oct 27, 2016 | 8.430 | 8.465 | 8.250 | 8.310 | 12,364,284 | -0.10(-1.19%) |
Oct 26, 2016 | 8.370 | 8.660 | 8.290 | 8.410 | 15,601,965 | +0.04(+0.48%) |
Oct 25, 2016 | 8.500 | 8.510 | 8.260 | 8.370 | 16,177,015 | -0.19(-2.22%) |
Oct 24, 2016 | 8.840 | 8.970 | 8.550 | 8.560 | 12,334,840 | -0.28(-3.17%) |
Oct 21, 2016 | 8.600 | 8.900 | 8.600 | 8.840 | 15,867,065 | +0.18(+2.08%) |
Oct 20, 2016 | 8.880 | 8.890 | 8.640 | 8.660 | 14,720,347 | -0.19(-2.15%) |
Oct 19, 2016 | 8.480 | 8.870 | 8.460 | 8.850 | 14,386,806 | +0.37(+4.36%) |
Oct 18, 2016 | 8.620 | 8.630 | 8.390 | 8.480 | 11,185,732 | -0.04(-0.47%) |
Oct 17, 2016 | 8.650 | 8.770 | 8.500 | 8.520 | 11,347,094 | -0.15(-1.73%) |
Oct 14, 2016 | 8.600 | 8.770 | 8.600 | 8.670 | 10,757,710 | -0.06(-0.69%) |
Oct 13, 2016 | 8.900 | 8.910 | 8.630 | 8.730 | 14,879,184 | -0.20(-2.24%) |
Oct 12, 2016 | 9.020 | 9.040 | 8.870 | 8.930 | 10,474,926 | -0.08(-0.89%) |
Oct 11, 2016 | 9.100 | 9.150 | 8.940 | 9.010 | 11,026,004 | -0.05(-0.55%) |
Oct 10, 2016 | 9.470 | 9.540 | 9.040 | 9.060 | 13,516,245 | -0.38(-4.03%) |
Oct 07, 2016 | 9.400 | 9.690 | 9.260 | 9.440 | 15,754,622 | +0.07(+0.75%) |
Oct 06, 2016 | 9.010 | 9.395 | 8.900 | 9.370 | 15,107,408 | +0.36(+4.00%) |
Oct 05, 2016 | 9.040 | 9.120 | 8.940 | 9.010 | 10,046,411 | +0.02(+0.22%) |
Oct 04, 2016 | 9.000 | 9.080 | 8.860 | 8.990 | 11,582,395 | -0.02(-0.22%) |
Oct 03, 2016 | 9.200 | 9.210 | 8.870 | 9.010 | 17,594,000 | -0.21(-2.28%) |
Sep 30, 2016 | 9.290 | 9.390 | 9.085 | 9.220 | 13,971,060 | -0.03(-0.32%) |
Sep 29, 2016 | 9.540 | 9.625 | 9.240 | 9.250 | 16,428,198 | -0.30(-3.14%) |
Sep 28, 2016 | 9.520 | 9.670 | 9.335 | 9.550 | 12,110,803 | +0.00(+0.00%) |
Sep 27, 2016 | 9.600 | 9.765 | 9.490 | 9.550 | 11,433,867 | -0.02(-0.21%) |
Sep 26, 2016 | 9.700 | 9.800 | 9.570 | 9.570 | 8,404,411 | -0.21(-2.15%) |
Sep 23, 2016 | 9.760 | 10.08 | 9.710 | 9.780 | 7,767,422 | +0.02(+0.20%) |
Sep 22, 2016 | 10.07 | 10.09 | 9.720 | 9.760 | 13,225,987 | -0.24(-2.40%) |
Sep 21, 2016 | 9.850 | 10.01 | 9.800 | 10.00 | 10,349,302 | +0.20(+2.04%) |
Sep 20, 2016 | 10.09 | 10.13 | 9.670 | 9.800 | 12,067,884 | -0.29(-2.87%) |
Sep 19, 2016 | 10.15 | 10.46 | 10.08 | 10.09 | 13,741,175 | -0.01(-0.10%) |
Sep 16, 2016 | 10.05 | 10.21 | 9.950 | 10.10 | 15,258,111 | +0.00(+0.00%) |
Sep 15, 2016 | 9.590 | 10.11 | 9.550 | 10.10 | 15,720,871 | +0.52(+5.43%) |
Sep 14, 2016 | 9.680 | 9.740 | 9.490 | 9.580 | 9,586,644 | -0.05(-0.52%) |
Sep 13, 2016 | 9.810 | 9.830 | 9.455 | 9.630 | 13,540,583 | -0.28(-2.83%) |
Sep 12, 2016 | 9.810 | 10.07 | 9.795 | 9.910 | 12,667,003 | +0.01(+0.10%) |
Sep 09, 2016 | 9.670 | 10.01 | 9.640 | 9.900 | 15,164,887 | +0.09(+0.92%) |
Sep 08, 2016 | 10.12 | 10.14 | 9.770 | 9.810 | 17,593,888 | -0.18(-1.80%) |
Sep 07, 2016 | 9.480 | 10.02 | 9.480 | 9.990 | 16,970,054 | +0.55(+5.83%) |
Sep 06, 2016 | 9.550 | 9.600 | 9.290 | 9.440 | 12,910,382 | -0.05(-0.53%) |
Sep 02, 2016 | 9.540 | 9.490 | 9.490 | 9.490 | 12,880,500 | +0.05(+0.53%) |
Sep 01, 2016 | 9.480 | 9.520 | 9.280 | 9.440 | 12,885,018 | +0.01(+0.11%) |
Aug 31, 2016 | 9.670 | 9.720 | 9.390 | 9.430 | 9,736,280 | -0.24(-2.48%) |
Aug 30, 2016 | 9.880 | 9.880 | 9.600 | 9.670 | 8,677,266 | -0.14(-1.43%) |
Aug 29, 2016 | 9.940 | 10.02 | 9.770 | 9.810 | 8,296,156 | -0.08(-0.81%) |
Aug 26, 2016 | 10.02 | 10.14 | 9.850 | 9.890 | 10,419,793 | -0.08(-0.80%) |
Aug 25, 2016 | 9.870 | 9.970 | 9.700 | 9.970 | 14,864,253 | +0.14(+1.42%) |
Aug 24, 2016 | 10.18 | 10.18 | 9.810 | 9.830 | 12,365,138 | -0.30(-2.96%) |
Aug 23, 2016 | 10.15 | 10.37 | 10.13 | 10.13 | 13,724,931 | +0.03(+0.30%) |
Aug 22, 2016 | 10.20 | 10.22 | 9.900 | 10.10 | 16,778,168 | -0.15(-1.46%) |
Aug 19, 2016 | 10.25 | 10.46 | 10.18 | 10.25 | 13,291,750 | -0.03(-0.29%) |
Aug 18, 2016 | 10.79 | 10.83 | 10.21 | 10.28 | 23,009,416 | -0.47(-4.37%) |
Aug 17, 2016 | 11.08 | 11.09 | 10.66 | 10.75 | 23,513,700 | -0.40(-3.59%) |
Aug 16, 2016 | 11.21 | 11.29 | 11.03 | 11.15 | 17,863,888 | -0.14(-1.24%) |
Aug 15, 2016 | 10.63 | 11.30 | 10.62 | 11.29 | 35,191,088 | +0.74(+7.01%) |
Aug 12, 2016 | 10.08 | 10.72 | 9.700 | 10.55 | 57,476,848 | +0.61(+6.14%) |
Aug 11, 2016 | 9.620 | 10.11 | 9.580 | 9.940 | 48,547,520 | +0.79(+8.63%) |
Aug 10, 2016 | 9.290 | 9.510 | 9.120 | 9.150 | 16,158,953 | -0.19(-2.03%) |
Aug 09, 2016 | 9.420 | 9.510 | 9.181 | 9.340 | 12,614,754 | -0.16(-1.68%) |
Aug 08, 2016 | 9.420 | 9.590 | 9.400 | 9.500 | 12,321,363 | +0.11(+1.17%) |
Aug 05, 2016 | 9.230 | 9.460 | 9.230 | 9.390 | 13,452,070 | +0.19(+2.07%) |
Aug 04, 2016 | 9.040 | 9.300 | 8.930 | 9.200 | 12,379,276 | +0.07(+0.77%) |
Aug 03, 2016 | 8.900 | 9.140 | 8.500 | 9.130 | 20,489,206 | -0.15(-1.62%) |
Aug 02, 2016 | 9.660 | 9.690 | 9.270 | 9.280 | 12,364,550 | -0.43(-4.43%) |