Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 10.42 | 10.49 | 10.36 | 10.40 | 15,612,992 | +0.04(+0.36%) |
Oct 28, 2016 | 10.53 | 10.56 | 10.31 | 10.36 | 25,540,052 | -0.15(-1.40%) |
Oct 27, 2016 | 10.51 | 10.59 | 10.43 | 10.51 | 20,842,332 | +0.07(+0.63%) |
Oct 26, 2016 | 10.22 | 10.51 | 10.20 | 10.45 | 32,692,338 | +0.23(+2.24%) |
Oct 25, 2016 | 9.804 | 10.23 | 9.723 | 10.22 | 49,823,428 | +0.57(+5.88%) |
Oct 24, 2016 | 9.649 | 9.760 | 9.642 | 9.649 | 17,486,944 | +0.04(+0.46%) |
Oct 21, 2016 | 9.509 | 9.620 | 9.458 | 9.605 | 13,840,138 | +0.01(+0.15%) |
Oct 20, 2016 | 9.517 | 9.686 | 9.487 | 9.591 | 26,888,212 | +0.07(+0.77%) |
Oct 19, 2016 | 9.355 | 9.561 | 9.333 | 9.517 | 21,564,526 | +0.21(+2.30%) |
Oct 18, 2016 | 9.237 | 9.318 | 9.104 | 9.303 | 24,747,332 | +0.21(+2.27%) |
Oct 17, 2016 | 9.237 | 9.259 | 9.082 | 9.097 | 12,733,659 | -0.13(-1.36%) |
Oct 14, 2016 | 9.230 | 9.296 | 9.149 | 9.222 | 19,989,628 | +0.15(+1.71%) |
Oct 13, 2016 | 9.244 | 9.259 | 8.986 | 9.068 | 19,551,422 | -0.29(-3.07%) |
Oct 12, 2016 | 9.392 | 9.421 | 9.318 | 9.355 | 25,460,358 | -0.03(-0.31%) |
Oct 11, 2016 | 9.414 | 9.458 | 9.303 | 9.384 | 21,328,988 | -0.04(-0.47%) |
Oct 10, 2016 | 9.443 | 9.498 | 9.410 | 9.428 | 14,104,795 | +0.09(+0.95%) |
Oct 07, 2016 | 9.362 | 9.443 | 9.252 | 9.340 | 14,754,059 | -0.04(-0.39%) |
Oct 06, 2016 | 9.414 | 9.465 | 9.340 | 9.377 | 13,793,515 | -0.02(-0.24%) |
Oct 05, 2016 | 9.185 | 9.421 | 9.185 | 9.399 | 20,855,728 | +0.26(+2.82%) |
Oct 04, 2016 | 8.994 | 9.255 | 8.972 | 9.141 | 21,327,150 | +0.19(+2.14%) |
Oct 03, 2016 | 8.920 | 9.001 | 8.880 | 8.950 | 14,927,133 | -0.01(-0.16%) |
Sep 30, 2016 | 8.928 | 9.001 | 8.839 | 8.964 | 30,815,616 | +0.09(+1.00%) |
Sep 29, 2016 | 8.986 | 9.112 | 8.817 | 8.876 | 17,910,222 | -0.14(-1.55%) |
Sep 28, 2016 | 8.972 | 9.023 | 8.876 | 9.016 | 15,523,847 | +0.07(+0.74%) |
Sep 27, 2016 | 8.810 | 8.972 | 8.758 | 8.950 | 16,191,059 | +0.10(+1.17%) |
Sep 26, 2016 | 8.986 | 9.031 | 8.835 | 8.847 | 24,068,250 | -0.22(-2.44%) |
Sep 23, 2016 | 9.060 | 9.182 | 9.031 | 9.068 | 15,611,128 | -0.02(-0.24%) |
Sep 22, 2016 | 9.053 | 9.112 | 9.027 | 9.090 | 17,679,830 | +0.07(+0.82%) |
Sep 21, 2016 | 9.016 | 9.068 | 8.898 | 9.016 | 19,181,356 | +0.04(+0.41%) |
Sep 20, 2016 | 9.119 | 9.126 | 8.942 | 8.979 | 11,964,174 | -0.05(-0.57%) |
Sep 19, 2016 | 9.082 | 9.126 | 8.983 | 9.031 | 13,087,610 | +0.00(+0.00%) |
Sep 16, 2016 | 9.016 | 9.045 | 8.935 | 9.031 | 23,114,938 | -0.08(-0.89%) |
Sep 15, 2016 | 8.964 | 9.126 | 8.950 | 9.112 | 19,198,396 | +0.11(+1.23%) |
Sep 14, 2016 | 9.068 | 9.130 | 8.979 | 9.001 | 19,062,820 | -0.07(-0.81%) |
Sep 13, 2016 | 9.171 | 9.185 | 8.972 | 9.075 | 27,018,482 | -0.22(-2.38%) |
Sep 12, 2016 | 8.972 | 9.296 | 8.898 | 9.296 | 35,858,120 | +0.27(+2.94%) |
Sep 09, 2016 | 9.104 | 9.237 | 9.031 | 9.031 | 25,750,468 | -0.10(-1.13%) |
Sep 08, 2016 | 9.134 | 9.171 | 9.045 | 9.134 | 23,647,360 | +0.02(+0.24%) |
Sep 07, 2016 | 9.068 | 9.134 | 9.016 | 9.112 | 15,139,121 | +0.01(+0.16%) |
Sep 06, 2016 | 9.237 | 9.252 | 9.016 | 9.097 | 18,233,190 | -0.15(-1.59%) |
Sep 02, 2016 | 9.207 | 9.244 | 9.244 | 9.244 | 18,311,216 | +0.08(+0.88%) |
Sep 01, 2016 | 9.281 | 9.311 | 9.060 | 9.163 | 17,825,326 | -0.09(-0.96%) |
Aug 31, 2016 | 9.230 | 9.281 | 9.141 | 9.252 | 27,238,048 | +0.05(+0.56%) |
Aug 30, 2016 | 9.075 | 9.207 | 9.094 | 9.200 | 14,811,370 | +0.13(+1.38%) |
Aug 29, 2016 | 9.009 | 9.145 | 9.009 | 9.075 | 21,295,710 | +0.00(+0.00%) |
Aug 26, 2016 | 9.053 | 9.156 | 8.983 | 9.075 | 25,877,248 | +0.04(+0.49%) |
Aug 25, 2016 | 8.891 | 9.045 | 8.891 | 9.031 | 26,880,398 | +0.13(+1.49%) |
Aug 24, 2016 | 8.964 | 9.001 | 8.880 | 8.898 | 28,304,422 | -0.04(-0.49%) |
Aug 23, 2016 | 9.016 | 9.034 | 8.935 | 8.942 | 15,209,883 | -0.03(-0.33%) |
Aug 22, 2016 | 8.994 | 9.079 | 8.935 | 8.972 | 29,790,458 | -0.04(-0.41%) |
Aug 19, 2016 | 8.979 | 9.031 | 8.946 | 9.009 | 19,242,866 | +0.01(+0.16%) |
Aug 18, 2016 | 8.972 | 9.096 | 8.942 | 8.994 | 19,307,244 | +0.01(+0.16%) |
Aug 17, 2016 | 8.979 | 9.045 | 8.942 | 8.979 | 20,821,324 | +0.01(+0.16%) |
Aug 16, 2016 | 8.928 | 9.042 | 8.891 | 8.964 | 19,598,192 | -0.02(-0.25%) |
Aug 15, 2016 | 8.891 | 9.001 | 8.883 | 8.986 | 20,520,370 | +0.15(+1.75%) |
Aug 12, 2016 | 8.847 | 8.854 | 8.762 | 8.832 | 17,774,194 | -0.10(-1.07%) |
Aug 11, 2016 | 8.957 | 8.979 | 8.898 | 8.928 | 15,788,557 | +0.00(+0.00%) |
Aug 10, 2016 | 8.994 | 9.038 | 8.928 | 8.928 | 30,000,582 | -0.09(-0.98%) |
Aug 09, 2016 | 8.979 | 9.060 | 8.957 | 9.016 | 23,842,256 | +0.05(+0.58%) |
Aug 08, 2016 | 9.060 | 9.131 | 8.950 | 8.964 | 25,242,918 | -0.07(-0.73%) |
Aug 05, 2016 | 8.773 | 9.038 | 8.754 | 9.031 | 32,085,062 | +0.39(+4.52%) |
Aug 04, 2016 | 8.596 | 8.692 | 8.596 | 8.640 | 19,771,274 | +0.04(+0.51%) |
Aug 03, 2016 | 8.430 | 8.603 | 8.430 | 8.596 | 24,835,892 | +0.16(+1.92%) |
Aug 02, 2016 | 8.441 | 8.486 | 8.360 | 8.434 | 23,812,762 | -0.02(-0.26%) |