Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 10.71 | 10.92 | 10.70 | 10.84 | 37,389,952 | +0.31(+2.90%) |
Nov 29, 2016 | 10.49 | 10.65 | 10.44 | 10.53 | 18,330,516 | +0.04(+0.37%) |
Nov 28, 2016 | 10.53 | 10.58 | 10.42 | 10.49 | 22,523,060 | -0.10(-0.97%) |
Nov 25, 2016 | 10.54 | 10.61 | 10.49 | 10.60 | 8,356,301 | +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 | 10.55 | 29,092,348 | +0.12(+1.18%) |
Nov 21, 2016 | 10.24 | 10.48 | 10.24 | 10.42 | 24,574,794 | +0.18(+1.79%) |
Nov 18, 2016 | 10.21 | 10.28 | 10.18 | 10.24 | 28,955,226 | +0.01(+0.12%) |
Nov 17, 2016 | 10.21 | 10.27 | 10.18 | 10.23 | 36,352,004 | +0.03(+0.27%) |
Nov 16, 2016 | 10.38 | 10.38 | 10.19 | 10.20 | 40,543,076 | -0.20(-1.91%) |
Nov 15, 2016 | 10.43 | 10.47 | 10.23 | 10.40 | 32,145,240 | -0.08(-0.72%) |
Nov 14, 2016 | 10.46 | 10.58 | 10.40 | 10.47 | 36,866,492 | +0.06(+0.58%) |
Nov 11, 2016 | 10.30 | 10.42 | 10.26 | 10.41 | 41,248,876 | +0.02(+0.15%) |
Nov 10, 2016 | 10.26 | 10.46 | 10.22 | 10.40 | 51,708,212 | +0.20(+1.92%) |
Nov 09, 2016 | 9.757 | 10.32 | 9.754 | 10.20 | 78,813,024 | +0.55(+5.64%) |
Nov 08, 2016 | 9.655 | 9.679 | 9.525 | 9.658 | 35,149,816 | +0.01(+0.06%) |
Nov 07, 2016 | 9.426 | 9.658 | 9.426 | 9.652 | 35,206,172 | +0.34(+3.65%) |
Nov 04, 2016 | 9.318 | 9.450 | 9.311 | 9.311 | 31,004,238 | -0.06(-0.67%) |
Nov 03, 2016 | 9.293 | 9.399 | 9.227 | 9.375 | 39,875,704 | +0.12(+1.27%) |
Nov 02, 2016 | 9.194 | 9.301 | 9.164 | 9.257 | 36,060,080 | +0.10(+1.09%) |
Nov 01, 2016 | 9.227 | 9.263 | 9.080 | 9.158 | 21,783,160 | -0.03(-0.33%) |
Oct 31, 2016 | 9.173 | 9.293 | 9.149 | 9.188 | 19,490,776 | +0.07(+0.76%) |
Oct 28, 2016 | 9.101 | 9.239 | 9.037 | 9.119 | 23,202,136 | -0.01(-0.10%) |
Oct 27, 2016 | 9.155 | 9.173 | 9.101 | 9.128 | 19,719,902 | -0.02(-0.23%) |
Oct 26, 2016 | 9.272 | 9.284 | 9.137 | 9.149 | 29,353,652 | -0.14(-1.52%) |
Oct 25, 2016 | 9.131 | 9.342 | 9.083 | 9.290 | 29,787,200 | +0.13(+1.45%) |
Oct 24, 2016 | 9.203 | 9.245 | 9.149 | 9.158 | 29,239,150 | +0.04(+0.40%) |
Oct 21, 2016 | 9.071 | 9.152 | 9.046 | 9.122 | 24,620,772 | -0.02(-0.16%) |
Oct 20, 2016 | 9.284 | 9.318 | 9.101 | 9.137 | 45,466,268 | -0.22(-2.35%) |
Oct 19, 2016 | 9.188 | 9.421 | 9.188 | 9.357 | 20,736,162 | +0.02(+0.16%) |
Oct 18, 2016 | 9.441 | 9.470 | 9.321 | 9.342 | 22,860,894 | +0.00(+0.03%) |
Oct 17, 2016 | 9.345 | 9.396 | 9.281 | 9.339 | 21,872,578 | -0.00(-0.05%) |
Oct 14, 2016 | 9.471 | 9.555 | 9.339 | 9.343 | 32,960,570 | -0.04(-0.40%) |
Oct 13, 2016 | 9.224 | 9.420 | 9.113 | 9.381 | 49,828,796 | +0.28(+3.11%) |
Oct 12, 2016 | 9.164 | 9.167 | 9.068 | 9.098 | 41,072,960 | -0.08(-0.85%) |
Oct 11, 2016 | 9.278 | 9.281 | 9.126 | 9.176 | 32,874,668 | -0.11(-1.17%) |
Oct 10, 2016 | 9.366 | 9.429 | 9.265 | 9.284 | 30,669,080 | -0.07(-0.71%) |
Oct 07, 2016 | 9.327 | 9.381 | 9.281 | 9.351 | 35,170,864 | -0.00(-0.03%) |
Oct 06, 2016 | 9.269 | 9.382 | 9.215 | 9.354 | 44,175,648 | +0.11(+1.14%) |
Oct 05, 2016 | 9.143 | 9.266 | 9.107 | 9.248 | 17,572,012 | +0.16(+1.79%) |
Oct 04, 2016 | 9.179 | 9.233 | 9.080 | 9.086 | 19,469,086 | -0.08(-0.85%) |
Oct 03, 2016 | 9.134 | 9.185 | 9.104 | 9.164 | 14,231,059 | -0.02(-0.23%) |
Sep 30, 2016 | 9.083 | 9.214 | 9.037 | 9.185 | 23,693,376 | +0.15(+1.70%) |
Sep 29, 2016 | 9.053 | 9.104 | 8.971 | 9.031 | 23,731,962 | -0.01(-0.07%) |
Sep 28, 2016 | 8.962 | 9.049 | 8.912 | 9.037 | 14,675,705 | +0.12(+1.32%) |
Sep 27, 2016 | 8.962 | 9.004 | 8.911 | 8.920 | 17,455,106 | -0.03(-0.30%) |
Sep 26, 2016 | 8.863 | 9.012 | 8.851 | 8.947 | 22,859,380 | +0.02(+0.24%) |
Sep 23, 2016 | 8.848 | 8.947 | 8.830 | 8.926 | 16,588,963 | +0.02(+0.24%) |
Sep 22, 2016 | 9.019 | 9.068 | 8.902 | 8.905 | 17,811,898 | -0.04(-0.47%) |
Sep 21, 2016 | 8.806 | 8.962 | 8.797 | 8.947 | 22,152,640 | +0.18(+2.10%) |
Sep 20, 2016 | 8.884 | 8.893 | 8.760 | 8.763 | 19,498,506 | -0.05(-0.58%) |
Sep 19, 2016 | 8.872 | 8.911 | 8.794 | 8.815 | 15,158,804 | -0.02(-0.20%) |
Sep 16, 2016 | 8.772 | 8.855 | 8.694 | 8.833 | 37,270,136 | +0.03(+0.34%) |
Sep 15, 2016 | 8.730 | 8.830 | 8.655 | 8.803 | 31,536,338 | +0.08(+0.97%) |
Sep 14, 2016 | 8.586 | 8.790 | 8.569 | 8.718 | 33,110,576 | +0.11(+1.26%) |
Sep 13, 2016 | 8.586 | 8.697 | 8.556 | 8.610 | 36,027,292 | -0.02(-0.28%) |
Sep 12, 2016 | 8.432 | 8.688 | 8.405 | 8.634 | 35,883,324 | +0.23(+2.80%) |
Sep 09, 2016 | 8.625 | 8.667 | 8.399 | 8.399 | 28,020,108 | -0.32(-3.66%) |
Sep 08, 2016 | 8.637 | 8.727 | 8.601 | 8.718 | 20,068,878 | +0.04(+0.49%) |
Sep 07, 2016 | 8.513 | 8.679 | 8.492 | 8.676 | 26,563,298 | +0.21(+2.45%) |
Sep 06, 2016 | 8.471 | 8.513 | 8.437 | 8.468 | 15,909,595 | -0.01(-0.07%) |
Sep 02, 2016 | 8.513 | 8.474 | 8.474 | 8.474 | 9,870,244 | -0.01(-0.14%) |