Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 9.691 | 9.770 | 9.459 | 9.561 | 34,688,932 | -0.25(-2.56%) |
Aug 30, 2016 | 10.17 | 10.19 | 9.710 | 9.812 | 30,376,528 | -0.39(-3.83%) |
Aug 29, 2016 | 10.05 | 10.33 | 10.04 | 10.20 | 19,747,042 | +0.08(+0.83%) |
Aug 26, 2016 | 10.44 | 10.76 | 10.05 | 10.12 | 35,304,860 | -0.19(-1.80%) |
Aug 25, 2016 | 10.30 | 10.50 | 10.12 | 10.30 | 33,711,196 | +0.01(+0.09%) |
Aug 24, 2016 | 10.98 | 11.02 | 10.26 | 10.30 | 47,357,884 | -0.84(-7.51%) |
Aug 23, 2016 | 11.10 | 11.34 | 10.96 | 11.13 | 26,980,290 | +0.14(+1.27%) |
Aug 22, 2016 | 10.92 | 11.08 | 10.69 | 10.99 | 21,911,474 | -0.13(-1.17%) |
Aug 19, 2016 | 11.21 | 11.22 | 11.05 | 11.12 | 18,605,880 | -0.24(-2.13%) |
Aug 18, 2016 | 11.34 | 11.40 | 11.19 | 11.36 | 22,473,314 | +0.21(+1.92%) |
Aug 17, 2016 | 11.13 | 11.19 | 10.95 | 11.15 | 21,922,404 | -0.07(-0.66%) |
Aug 16, 2016 | 11.48 | 11.48 | 11.20 | 11.22 | 21,754,796 | -0.08(-0.74%) |
Aug 15, 2016 | 11.10 | 11.41 | 11.09 | 11.31 | 22,169,270 | +0.33(+2.96%) |
Aug 12, 2016 | 11.15 | 11.32 | 10.89 | 10.98 | 25,037,080 | -0.27(-2.40%) |
Aug 11, 2016 | 11.29 | 11.34 | 11.09 | 11.25 | 23,239,204 | +0.08(+0.75%) |
Aug 10, 2016 | 11.59 | 11.61 | 11.15 | 11.17 | 22,973,266 | -0.07(-0.58%) |
Aug 09, 2016 | 11.41 | 11.61 | 11.18 | 11.23 | 21,702,546 | -0.19(-1.63%) |
Aug 08, 2016 | 11.61 | 11.83 | 11.41 | 11.42 | 31,977,978 | +0.06(+0.49%) |
Aug 05, 2016 | 11.45 | 11.49 | 11.04 | 11.36 | 39,511,564 | -0.08(-0.73%) |
Aug 04, 2016 | 11.36 | 11.71 | 11.34 | 11.45 | 25,253,822 | -0.07(-0.56%) |
Aug 03, 2016 | 11.34 | 11.69 | 11.18 | 11.51 | 26,842,488 | -0.01(-0.08%) |
Aug 02, 2016 | 11.74 | 11.80 | 11.35 | 11.52 | 25,975,728 | -0.07(-0.64%) |
Aug 01, 2016 | 12.09 | 12.12 | 11.53 | 11.60 | 28,281,054 | -0.45(-3.70%) |
Jul 29, 2016 | 11.86 | 12.11 | 11.74 | 12.04 | 31,163,000 | +0.02(+0.15%) |
Jul 28, 2016 | 12.20 | 12.26 | 11.82 | 12.02 | 26,663,166 | -0.11(-0.92%) |
Jul 27, 2016 | 11.98 | 12.63 | 11.89 | 12.14 | 55,406,356 | +0.35(+3.00%) |
Jul 26, 2016 | 10.78 | 11.93 | 10.45 | 11.78 | 76,972,304 | +0.28(+2.42%) |
Jul 25, 2016 | 11.73 | 11.73 | 11.31 | 11.50 | 31,757,806 | -0.27(-2.29%) |
Jul 22, 2016 | 11.88 | 11.97 | 11.64 | 11.77 | 25,220,822 | -0.19(-1.55%) |
Jul 21, 2016 | 11.61 | 11.98 | 11.56 | 11.96 | 36,868,776 | +0.53(+4.63%) |
Jul 20, 2016 | 11.25 | 11.52 | 10.86 | 11.43 | 42,248,692 | -0.14(-1.21%) |
Jul 19, 2016 | 12.01 | 12.03 | 11.52 | 11.57 | 29,206,546 | -0.64(-5.25%) |
Jul 18, 2016 | 12.00 | 12.22 | 11.71 | 12.21 | 23,936,148 | +0.03(+0.23%) |
Jul 15, 2016 | 12.11 | 12.31 | 12.00 | 12.18 | 26,148,154 | +0.15(+1.23%) |
Jul 14, 2016 | 12.11 | 12.28 | 11.78 | 12.03 | 33,987,352 | -0.01(-0.08%) |
Jul 13, 2016 | 11.89 | 12.08 | 11.54 | 12.04 | 47,813,580 | +0.06(+0.47%) |
Jul 12, 2016 | 11.20 | 12.06 | 11.17 | 11.99 | 63,480,812 | +1.16(+10.73%) |
Jul 11, 2016 | 10.59 | 11.05 | 10.56 | 10.82 | 35,899,964 | +0.42(+4.02%) |
Jul 08, 2016 | 10.16 | 9.914 | 9.914 | 10.41 | 38,786,736 | +0.49(+4.97%) |
Jul 07, 2016 | 10.29 | 10.60 | 9.812 | 9.914 | 41,405,728 | -0.20(-2.02%) |
Jul 06, 2016 | 9.710 | 10.13 | 9.543 | 10.12 | 32,143,636 | +0.36(+3.71%) |
Jul 05, 2016 | 10.31 | 10.39 | 9.608 | 9.756 | 41,057,640 | -0.79(-7.49%) |
Jul 01, 2016 | 10.26 | 10.55 | 10.55 | 10.55 | 29,533,022 | +0.20(+1.89%) |
Jun 30, 2016 | 10.08 | 10.39 | 9.859 | 10.35 | 36,227,084 | +0.34(+3.44%) |
Jun 29, 2016 | 10.10 | 10.30 | 9.998 | 10.01 | 31,547,408 | +0.07(+0.75%) |
Jun 28, 2016 | 9.868 | 10.15 | 9.775 | 9.933 | 45,048,024 | +0.52(+5.53%) |
Jun 27, 2016 | 9.812 | 9.812 | 9.283 | 9.413 | 32,385,136 | -0.42(-4.25%) |
Jun 24, 2016 | 10.24 | 10.29 | 9.766 | 9.831 | 58,145,988 | -1.11(-10.11%) |
Jun 23, 2016 | 10.89 | 11.09 | 10.79 | 10.94 | 35,959,176 | +0.25(+2.35%) |
Jun 22, 2016 | 10.97 | 11.04 | 10.56 | 10.69 | 39,693,352 | -0.10(-0.95%) |
Jun 21, 2016 | 10.67 | 10.83 | 10.45 | 10.79 | 31,030,878 | +0.06(+0.52%) |
Jun 20, 2016 | 10.66 | 11.06 | 10.61 | 10.73 | 41,852,932 | +0.38(+3.68%) |
Jun 17, 2016 | 10.25 | 10.59 | 10.20 | 10.35 | 43,909,460 | +0.33(+3.34%) |
Jun 16, 2016 | 10.04 | 10.05 | 9.589 | 10.02 | 42,537,044 | -0.20(-2.00%) |
Jun 15, 2016 | 9.887 | 10.50 | 9.849 | 10.22 | 67,626,360 | +0.73(+7.74%) |
Jun 14, 2016 | 9.571 | 9.710 | 9.125 | 9.487 | 35,767,888 | -0.18(-1.83%) |
Jun 13, 2016 | 9.524 | 9.952 | 9.515 | 9.664 | 27,601,260 | +0.04(+0.39%) |
Jun 10, 2016 | 9.784 | 9.924 | 9.533 | 9.626 | 41,244,468 | -0.50(-4.95%) |
Jun 09, 2016 | 10.42 | 10.42 | 10.02 | 10.13 | 52,716,176 | -0.63(-5.87%) |
Jun 08, 2016 | 10.82 | 11.08 | 10.74 | 10.76 | 40,282,092 | +0.32(+3.02%) |
Jun 07, 2016 | 10.52 | 10.66 | 10.38 | 10.44 | 34,588,448 | -0.38(-3.52%) |
Jun 06, 2016 | 10.57 | 10.85 | 10.56 | 10.82 | 46,802,212 | +0.50(+4.86%) |
Jun 03, 2016 | 10.22 | 10.48 | 10.14 | 10.32 | 37,453,684 | +0.42(+4.22%) |
Jun 02, 2016 | 9.747 | 9.952 | 9.617 | 9.905 | 31,905,306 | +0.06(+0.57%) |