Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 11.36 | 11.36 | 10.45 | 10.49 | 20,690,892 | -0.99(-8.62%) |
Oct 28, 2016 | 11.54 | 11.91 | 11.28 | 11.48 | 12,358,554 | -0.14(-1.20%) |
Oct 27, 2016 | 11.60 | 11.90 | 11.43 | 11.62 | 13,230,646 | +0.18(+1.57%) |
Oct 26, 2016 | 11.06 | 11.67 | 11.05 | 11.44 | 17,649,548 | +0.13(+1.15%) |
Oct 25, 2016 | 11.49 | 11.69 | 11.29 | 11.31 | 10,418,669 | -0.25(-2.16%) |
Oct 24, 2016 | 11.35 | 11.68 | 11.09 | 11.56 | 13,167,269 | +0.14(+1.23%) |
Oct 21, 2016 | 11.50 | 11.76 | 11.28 | 11.42 | 10,378,890 | -0.17(-1.47%) |
Oct 20, 2016 | 11.04 | 11.68 | 10.97 | 11.59 | 17,369,768 | +0.40(+3.57%) |
Oct 19, 2016 | 10.87 | 11.41 | 10.85 | 11.19 | 36,384,716 | +0.62(+5.87%) |
Oct 18, 2016 | 11.20 | 11.39 | 10.52 | 10.57 | 75,570,144 | -0.66(-5.88%) |
Oct 17, 2016 | 11.09 | 11.41 | 10.93 | 11.23 | 6,589,747 | +0.18(+1.63%) |
Oct 14, 2016 | 11.24 | 11.32 | 10.83 | 11.05 | 6,596,475 | -0.15(-1.34%) |
Oct 13, 2016 | 11.28 | 11.36 | 10.95 | 11.20 | 9,383,702 | -0.21(-1.84%) |
Oct 12, 2016 | 11.62 | 11.69 | 11.32 | 11.41 | 8,100,179 | -0.33(-2.81%) |
Oct 11, 2016 | 11.60 | 11.83 | 11.43 | 11.74 | 9,672,414 | +0.06(+0.51%) |
Oct 10, 2016 | 11.57 | 12.10 | 11.55 | 11.68 | 9,729,642 | +0.36(+3.18%) |
Oct 07, 2016 | 11.67 | 11.70 | 11.17 | 11.32 | 9,837,111 | -0.27(-2.33%) |
Oct 06, 2016 | 11.98 | 12.14 | 11.47 | 11.59 | 14,884,255 | -0.14(-1.19%) |
Oct 05, 2016 | 11.70 | 11.90 | 11.42 | 11.73 | 16,646,354 | +0.44(+3.90%) |
Oct 04, 2016 | 11.68 | 11.79 | 11.23 | 11.29 | 11,818,878 | -0.30(-2.59%) |
Oct 03, 2016 | 11.60 | 11.67 | 11.16 | 11.59 | 11,703,499 | +0.12(+1.05%) |
Sep 30, 2016 | 11.26 | 11.70 | 11.06 | 11.47 | 13,482,093 | +0.28(+2.50%) |
Sep 29, 2016 | 10.47 | 11.83 | 10.46 | 11.19 | 30,946,200 | +0.74(+7.08%) |
Sep 28, 2016 | 9.330 | 10.71 | 9.320 | 10.45 | 26,093,908 | +1.27(+13.83%) |
Sep 27, 2016 | 9.200 | 9.285 | 8.965 | 9.180 | 9,901,699 | -0.27(-2.86%) |
Sep 26, 2016 | 9.250 | 9.615 | 9.180 | 9.450 | 14,073,337 | +0.30(+3.28%) |
Sep 23, 2016 | 9.810 | 10.03 | 9.030 | 9.150 | 13,801,851 | -0.66(-6.73%) |
Sep 22, 2016 | 9.650 | 9.890 | 9.600 | 9.810 | 13,099,937 | +0.29(+3.05%) |
Sep 21, 2016 | 9.090 | 9.585 | 9.051 | 9.520 | 12,519,178 | +0.64(+7.21%) |
Sep 20, 2016 | 9.080 | 9.100 | 8.760 | 8.880 | 10,575,834 | -0.27(-2.95%) |
Sep 19, 2016 | 9.380 | 9.480 | 9.100 | 9.150 | 7,509,218 | -0.07(-0.76%) |
Sep 16, 2016 | 8.970 | 9.270 | 8.851 | 9.220 | 7,673,268 | +0.10(+1.10%) |
Sep 15, 2016 | 9.260 | 9.480 | 9.100 | 9.120 | 9,612,023 | -0.02(-0.22%) |
Sep 14, 2016 | 9.290 | 9.528 | 9.040 | 9.140 | 21,737,828 | -0.56(-5.77%) |
Sep 13, 2016 | 10.10 | 10.16 | 9.487 | 9.700 | 8,717,261 | -0.68(-6.55%) |
Sep 12, 2016 | 9.990 | 10.51 | 9.930 | 10.38 | 6,736,005 | +0.09(+0.87%) |
Sep 09, 2016 | 10.58 | 10.80 | 10.17 | 10.29 | 9,056,433 | -0.56(-5.16%) |
Sep 08, 2016 | 10.68 | 10.99 | 10.45 | 10.85 | 8,541,031 | +0.41(+3.93%) |
Sep 07, 2016 | 10.34 | 10.49 | 10.19 | 10.44 | 8,760,967 | +0.18(+1.75%) |
Sep 06, 2016 | 10.01 | 10.34 | 9.810 | 10.26 | 9,117,997 | +0.28(+2.81%) |
Sep 02, 2016 | 9.650 | 9.980 | 9.980 | 9.980 | 8,275,600 | +0.49(+5.16%) |
Sep 01, 2016 | 9.380 | 9.520 | 9.180 | 9.490 | 8,942,579 | +0.01(+0.11%) |
Aug 31, 2016 | 9.550 | 9.860 | 9.290 | 9.480 | 8,149,690 | -0.25(-2.57%) |
Aug 30, 2016 | 9.930 | 10.19 | 9.620 | 9.730 | 7,543,448 | +0.01(+0.10%) |
Aug 29, 2016 | 9.610 | 9.835 | 9.470 | 9.720 | 5,736,838 | +0.13(+1.36%) |
Aug 26, 2016 | 9.610 | 9.880 | 9.510 | 9.590 | 7,534,965 | +0.05(+0.52%) |
Aug 25, 2016 | 9.400 | 9.690 | 9.290 | 9.540 | 6,564,271 | +0.16(+1.71%) |
Aug 24, 2016 | 9.640 | 9.940 | 9.270 | 9.380 | 10,477,673 | -0.44(-4.48%) |
Aug 23, 2016 | 9.520 | 10.12 | 9.510 | 9.820 | 10,166,458 | -0.05(-0.51%) |
Aug 22, 2016 | 9.960 | 10.20 | 9.613 | 9.870 | 9,330,318 | -0.40(-3.89%) |
Aug 19, 2016 | 10.41 | 10.41 | 10.13 | 10.27 | 11,287,306 | -0.08(-0.77%) |
Aug 18, 2016 | 9.850 | 10.40 | 9.830 | 10.35 | 11,774,510 | +0.61(+6.26%) |
Aug 17, 2016 | 9.410 | 9.820 | 9.200 | 9.740 | 10,563,045 | +0.26(+2.74%) |
Aug 16, 2016 | 9.660 | 9.730 | 9.420 | 9.480 | 8,393,609 | -0.14(-1.46%) |
Aug 15, 2016 | 9.480 | 9.780 | 9.480 | 9.620 | 9,536,691 | +0.27(+2.89%) |
Aug 12, 2016 | 9.210 | 9.500 | 9.140 | 9.350 | 11,747,435 | +0.26(+2.86%) |
Aug 11, 2016 | 8.670 | 9.280 | 8.551 | 9.090 | 13,794,018 | +0.65(+7.70%) |
Aug 10, 2016 | 8.930 | 9.170 | 8.350 | 8.440 | 15,236,678 | -0.46(-5.17%) |
Aug 09, 2016 | 9.100 | 9.329 | 8.830 | 8.900 | 14,307,771 | -0.01(-0.11%) |
Aug 08, 2016 | 8.920 | 9.550 | 8.791 | 8.910 | 20,545,930 | +0.25(+2.89%) |
Aug 05, 2016 | 8.190 | 8.845 | 8.070 | 8.660 | 20,378,730 | +0.66(+8.25%) |
Aug 04, 2016 | 7.280 | 8.280 | 7.201 | 8.000 | 21,981,730 | +0.74(+10.19%) |
Aug 03, 2016 | 6.820 | 7.310 | 6.670 | 7.260 | 16,641,430 | +0.46(+6.76%) |
Aug 02, 2016 | 7.050 | 7.140 | 6.560 | 6.800 | 12,923,262 | -0.11(-1.59%) |