Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 10.43 | 10.50 | 10.37 | 10.41 | 15,598,639 | +0.04(+0.35%) |
Oct 28, 2016 | 10.54 | 10.57 | 10.32 | 10.37 | 25,516,574 | -0.15(-1.40%) |
Oct 27, 2016 | 10.52 | 10.60 | 10.44 | 10.52 | 20,823,172 | +0.07(+0.63%) |
Oct 26, 2016 | 10.23 | 10.52 | 10.21 | 10.45 | 32,662,286 | +0.23(+2.24%) |
Oct 25, 2016 | 9.813 | 10.24 | 9.732 | 10.23 | 49,777,628 | +0.57(+5.88%) |
Oct 24, 2016 | 9.658 | 9.769 | 9.651 | 9.658 | 17,470,868 | +0.04(+0.46%) |
Oct 21, 2016 | 9.518 | 9.629 | 9.467 | 9.614 | 13,827,415 | +0.01(+0.15%) |
Oct 20, 2016 | 9.526 | 9.695 | 9.496 | 9.599 | 26,863,494 | +0.07(+0.77%) |
Oct 19, 2016 | 9.363 | 9.570 | 9.341 | 9.526 | 21,544,702 | +0.21(+2.30%) |
Oct 18, 2016 | 9.245 | 9.327 | 9.113 | 9.312 | 24,724,582 | +0.21(+2.27%) |
Oct 17, 2016 | 9.245 | 9.268 | 9.091 | 9.105 | 12,721,953 | -0.13(-1.36%) |
Oct 14, 2016 | 9.238 | 9.304 | 9.157 | 9.231 | 19,971,252 | +0.15(+1.71%) |
Oct 13, 2016 | 9.253 | 9.268 | 8.995 | 9.076 | 19,533,448 | -0.29(-3.07%) |
Oct 12, 2016 | 9.400 | 9.430 | 9.327 | 9.363 | 25,436,954 | -0.03(-0.31%) |
Oct 11, 2016 | 9.422 | 9.467 | 9.312 | 9.393 | 21,309,380 | -0.04(-0.47%) |
Oct 10, 2016 | 9.452 | 9.507 | 9.419 | 9.437 | 14,091,829 | +0.09(+0.95%) |
Oct 07, 2016 | 9.371 | 9.452 | 9.260 | 9.349 | 14,740,496 | -0.04(-0.39%) |
Oct 06, 2016 | 9.422 | 9.474 | 9.349 | 9.386 | 13,780,835 | -0.02(-0.24%) |
Oct 05, 2016 | 9.194 | 9.430 | 9.194 | 9.408 | 20,836,556 | +0.26(+2.82%) |
Oct 04, 2016 | 9.002 | 9.264 | 8.980 | 9.150 | 21,307,544 | +0.19(+2.14%) |
Oct 03, 2016 | 8.928 | 9.010 | 8.888 | 8.958 | 14,913,411 | -0.01(-0.16%) |
Sep 30, 2016 | 8.936 | 9.010 | 8.847 | 8.973 | 30,787,288 | +0.09(+1.00%) |
Sep 29, 2016 | 8.995 | 9.120 | 8.825 | 8.884 | 17,893,758 | -0.14(-1.55%) |
Sep 28, 2016 | 8.980 | 9.032 | 8.884 | 9.024 | 15,509,576 | +0.07(+0.74%) |
Sep 27, 2016 | 8.818 | 8.980 | 8.766 | 8.958 | 16,176,175 | +0.10(+1.17%) |
Sep 26, 2016 | 8.995 | 9.039 | 8.843 | 8.855 | 24,046,124 | -0.22(-2.44%) |
Sep 23, 2016 | 9.068 | 9.191 | 9.039 | 9.076 | 15,596,777 | -0.02(-0.24%) |
Sep 22, 2016 | 9.061 | 9.120 | 9.035 | 9.098 | 17,663,576 | +0.07(+0.82%) |
Sep 21, 2016 | 9.024 | 9.076 | 8.906 | 9.024 | 19,163,722 | +0.04(+0.41%) |
Sep 20, 2016 | 9.127 | 9.135 | 8.951 | 8.987 | 11,953,175 | -0.05(-0.57%) |
Sep 19, 2016 | 9.091 | 9.135 | 8.991 | 9.039 | 13,075,579 | +0.00(+0.00%) |
Sep 16, 2016 | 9.024 | 9.054 | 8.943 | 9.039 | 23,093,688 | -0.08(-0.89%) |
Sep 15, 2016 | 8.973 | 9.135 | 8.958 | 9.120 | 19,180,746 | +0.11(+1.23%) |
Sep 14, 2016 | 9.076 | 9.139 | 8.987 | 9.010 | 19,045,294 | -0.07(-0.81%) |
Sep 13, 2016 | 9.179 | 9.194 | 8.980 | 9.083 | 26,993,644 | -0.22(-2.38%) |
Sep 12, 2016 | 8.980 | 9.304 | 8.906 | 9.304 | 35,825,156 | +0.27(+2.94%) |
Sep 09, 2016 | 9.113 | 9.245 | 9.039 | 9.039 | 25,726,796 | -0.10(-1.13%) |
Sep 08, 2016 | 9.142 | 9.179 | 9.054 | 9.142 | 23,625,622 | +0.02(+0.24%) |
Sep 07, 2016 | 9.076 | 9.142 | 9.024 | 9.120 | 15,125,204 | +0.01(+0.16%) |
Sep 06, 2016 | 9.245 | 9.260 | 9.024 | 9.105 | 18,216,428 | -0.15(-1.59%) |
Sep 02, 2016 | 9.216 | 9.253 | 9.253 | 9.253 | 18,294,382 | +0.08(+0.88%) |
Sep 01, 2016 | 9.290 | 9.319 | 9.068 | 9.172 | 17,808,940 | -0.09(-0.96%) |
Aug 31, 2016 | 9.238 | 9.290 | 9.150 | 9.260 | 27,213,008 | +0.05(+0.56%) |
Aug 30, 2016 | 9.083 | 9.216 | 9.102 | 9.209 | 14,797,754 | +0.13(+1.38%) |
Aug 29, 2016 | 9.017 | 9.154 | 9.017 | 9.083 | 21,276,132 | +0.00(+0.00%) |
Aug 26, 2016 | 9.061 | 9.164 | 8.991 | 9.083 | 25,853,460 | +0.04(+0.49%) |
Aug 25, 2016 | 8.899 | 9.054 | 8.899 | 9.039 | 26,855,688 | +0.13(+1.49%) |
Aug 24, 2016 | 8.973 | 9.010 | 8.888 | 8.906 | 28,278,402 | -0.04(-0.49%) |
Aug 23, 2016 | 9.024 | 9.043 | 8.943 | 8.951 | 15,195,901 | -0.03(-0.33%) |
Aug 22, 2016 | 9.002 | 9.087 | 8.943 | 8.980 | 29,763,074 | -0.04(-0.41%) |
Aug 19, 2016 | 8.987 | 9.039 | 8.954 | 9.017 | 19,225,176 | +0.01(+0.16%) |
Aug 18, 2016 | 8.980 | 9.105 | 8.951 | 9.002 | 19,289,496 | +0.01(+0.16%) |
Aug 17, 2016 | 8.987 | 9.054 | 8.951 | 8.987 | 20,802,184 | +0.01(+0.16%) |
Aug 16, 2016 | 8.936 | 9.050 | 8.899 | 8.973 | 19,580,176 | -0.02(-0.25%) |
Aug 15, 2016 | 8.899 | 9.010 | 8.892 | 8.995 | 20,501,506 | +0.15(+1.75%) |
Aug 12, 2016 | 8.855 | 8.862 | 8.770 | 8.840 | 17,757,854 | -0.10(-1.07%) |
Aug 11, 2016 | 8.965 | 8.987 | 8.906 | 8.936 | 15,774,043 | +0.00(+0.00%) |
Aug 10, 2016 | 9.002 | 9.046 | 8.936 | 8.936 | 29,973,002 | -0.09(-0.98%) |
Aug 09, 2016 | 8.987 | 9.068 | 8.965 | 9.024 | 23,820,340 | +0.05(+0.58%) |
Aug 08, 2016 | 9.068 | 9.139 | 8.958 | 8.973 | 25,219,712 | -0.07(-0.73%) |
Aug 05, 2016 | 8.781 | 9.046 | 8.763 | 9.039 | 32,055,568 | +0.39(+4.52%) |
Aug 04, 2016 | 8.604 | 8.700 | 8.604 | 8.648 | 19,753,100 | +0.04(+0.51%) |
Aug 03, 2016 | 8.438 | 8.611 | 8.438 | 8.604 | 24,813,062 | +0.16(+1.92%) |
Aug 02, 2016 | 8.449 | 8.493 | 8.368 | 8.442 | 23,790,872 | -0.02(-0.26%) |