Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 10.28 | 10.35 | 10.23 | 10.26 | 15,822,962 | +0.04(+0.35%) |
Oct 28, 2016 | 10.39 | 10.42 | 10.18 | 10.23 | 25,883,526 | -0.15(-1.40%) |
Oct 27, 2016 | 10.37 | 10.45 | 10.29 | 10.37 | 21,122,628 | +0.07(+0.63%) |
Oct 26, 2016 | 10.08 | 10.37 | 10.07 | 10.31 | 33,132,000 | +0.23(+2.24%) |
Oct 25, 2016 | 9.674 | 10.10 | 9.594 | 10.08 | 50,493,476 | +0.56(+5.88%) |
Oct 24, 2016 | 9.521 | 9.630 | 9.514 | 9.521 | 17,722,116 | +0.04(+0.46%) |
Oct 21, 2016 | 9.383 | 9.492 | 9.332 | 9.478 | 14,026,266 | +0.01(+0.15%) |
Oct 20, 2016 | 9.391 | 9.558 | 9.361 | 9.463 | 27,249,816 | +0.07(+0.77%) |
Oct 19, 2016 | 9.231 | 9.434 | 9.209 | 9.391 | 21,854,534 | +0.21(+2.30%) |
Oct 18, 2016 | 9.114 | 9.194 | 8.984 | 9.180 | 25,080,144 | +0.20(+2.27%) |
Oct 17, 2016 | 9.114 | 9.136 | 8.962 | 8.976 | 12,904,906 | -0.12(-1.36%) |
Oct 14, 2016 | 9.107 | 9.173 | 9.027 | 9.100 | 20,258,458 | +0.15(+1.71%) |
Oct 13, 2016 | 9.122 | 9.136 | 8.867 | 8.947 | 19,814,358 | -0.28(-3.07%) |
Oct 12, 2016 | 9.267 | 9.296 | 9.194 | 9.231 | 25,802,760 | -0.03(-0.31%) |
Oct 11, 2016 | 9.289 | 9.332 | 9.180 | 9.260 | 21,615,830 | -0.04(-0.47%) |
Oct 10, 2016 | 9.318 | 9.372 | 9.285 | 9.303 | 14,294,483 | +0.09(+0.95%) |
Oct 07, 2016 | 9.238 | 9.318 | 9.129 | 9.216 | 14,952,478 | -0.04(-0.39%) |
Oct 06, 2016 | 9.289 | 9.340 | 9.216 | 9.252 | 13,979,017 | -0.02(-0.24%) |
Oct 05, 2016 | 9.063 | 9.296 | 9.063 | 9.274 | 21,136,206 | +0.25(+2.82%) |
Oct 04, 2016 | 8.875 | 9.133 | 8.853 | 9.020 | 21,613,966 | +0.19(+2.14%) |
Oct 03, 2016 | 8.802 | 8.882 | 8.762 | 8.831 | 15,127,879 | -0.01(-0.16%) |
Sep 30, 2016 | 8.809 | 8.882 | 8.722 | 8.845 | 31,230,036 | +0.09(+1.00%) |
Sep 29, 2016 | 8.867 | 8.991 | 8.700 | 8.758 | 18,151,086 | -0.14(-1.55%) |
Sep 28, 2016 | 8.853 | 8.904 | 8.758 | 8.896 | 15,732,618 | +0.07(+0.74%) |
Sep 27, 2016 | 8.693 | 8.853 | 8.642 | 8.831 | 16,408,803 | +0.10(+1.17%) |
Sep 26, 2016 | 8.867 | 8.911 | 8.718 | 8.729 | 24,391,930 | -0.22(-2.44%) |
Sep 23, 2016 | 8.940 | 9.060 | 8.911 | 8.947 | 15,821,073 | -0.02(-0.24%) |
Sep 22, 2016 | 8.933 | 8.991 | 8.907 | 8.969 | 17,917,596 | +0.07(+0.82%) |
Sep 21, 2016 | 8.896 | 8.947 | 8.780 | 8.896 | 19,439,314 | +0.04(+0.41%) |
Sep 20, 2016 | 8.998 | 9.005 | 8.824 | 8.860 | 12,125,073 | -0.05(-0.57%) |
Sep 19, 2016 | 8.962 | 9.005 | 8.864 | 8.911 | 13,263,618 | +0.00(+0.00%) |
Sep 16, 2016 | 8.896 | 8.925 | 8.816 | 8.911 | 23,425,796 | -0.08(-0.89%) |
Sep 15, 2016 | 8.845 | 9.005 | 8.831 | 8.991 | 19,456,584 | +0.11(+1.23%) |
Sep 14, 2016 | 8.947 | 9.009 | 8.860 | 8.882 | 19,319,184 | -0.07(-0.81%) |
Sep 13, 2016 | 9.049 | 9.063 | 8.853 | 8.954 | 27,381,838 | -0.22(-2.38%) |
Sep 12, 2016 | 8.853 | 9.173 | 8.780 | 9.173 | 36,340,352 | +0.26(+2.94%) |
Sep 09, 2016 | 8.984 | 9.114 | 8.911 | 8.911 | 26,096,772 | -0.10(-1.13%) |
Sep 08, 2016 | 9.013 | 9.049 | 8.925 | 9.013 | 23,965,380 | +0.02(+0.24%) |
Sep 07, 2016 | 8.947 | 9.013 | 8.896 | 8.991 | 15,342,718 | +0.01(+0.16%) |
Sep 06, 2016 | 9.114 | 9.129 | 8.896 | 8.976 | 18,478,398 | -0.15(-1.59%) |
Sep 02, 2016 | 9.085 | 9.122 | 9.122 | 9.122 | 18,557,474 | +0.08(+0.88%) |
Sep 01, 2016 | 9.158 | 9.187 | 8.940 | 9.042 | 18,065,050 | -0.09(-0.96%) |
Aug 31, 2016 | 9.107 | 9.158 | 9.020 | 9.129 | 27,604,356 | +0.05(+0.56%) |
Aug 30, 2016 | 8.954 | 9.085 | 8.973 | 9.078 | 15,010,559 | +0.12(+1.38%) |
Aug 29, 2016 | 8.889 | 9.024 | 8.889 | 8.954 | 21,582,104 | +0.00(+0.00%) |
Aug 26, 2016 | 8.933 | 9.034 | 8.864 | 8.954 | 26,225,256 | +0.04(+0.49%) |
Aug 25, 2016 | 8.773 | 8.925 | 8.773 | 8.911 | 27,241,898 | +0.13(+1.49%) |
Aug 24, 2016 | 8.845 | 8.882 | 8.762 | 8.780 | 28,685,072 | -0.04(-0.49%) |
Aug 23, 2016 | 8.896 | 8.914 | 8.816 | 8.824 | 15,414,432 | -0.03(-0.33%) |
Aug 22, 2016 | 8.875 | 8.959 | 8.816 | 8.853 | 30,191,094 | -0.04(-0.41%) |
Aug 19, 2016 | 8.860 | 8.911 | 8.827 | 8.889 | 19,501,652 | +0.01(+0.16%) |
Aug 18, 2016 | 8.853 | 8.976 | 8.824 | 8.875 | 19,566,896 | +0.01(+0.16%) |
Aug 17, 2016 | 8.860 | 8.925 | 8.824 | 8.860 | 21,101,338 | +0.01(+0.16%) |
Aug 16, 2016 | 8.809 | 8.922 | 8.773 | 8.845 | 19,861,756 | -0.02(-0.25%) |
Aug 15, 2016 | 8.773 | 8.882 | 8.765 | 8.867 | 20,796,336 | +0.15(+1.75%) |
Aug 12, 2016 | 8.729 | 8.736 | 8.646 | 8.715 | 18,013,230 | -0.09(-1.07%) |
Aug 11, 2016 | 8.838 | 8.860 | 8.780 | 8.809 | 16,000,888 | +0.00(+0.00%) |
Aug 10, 2016 | 8.875 | 8.918 | 8.809 | 8.809 | 30,404,042 | -0.09(-0.98%) |
Aug 09, 2016 | 8.860 | 8.940 | 8.838 | 8.896 | 24,162,898 | +0.05(+0.58%) |
Aug 08, 2016 | 8.940 | 9.009 | 8.831 | 8.845 | 25,582,396 | -0.07(-0.73%) |
Aug 05, 2016 | 8.656 | 8.918 | 8.638 | 8.911 | 32,516,556 | +0.39(+4.52%) |
Aug 04, 2016 | 8.482 | 8.577 | 8.482 | 8.526 | 20,037,168 | +0.04(+0.51%) |
Aug 03, 2016 | 8.318 | 8.489 | 8.318 | 8.482 | 25,169,896 | +0.16(+1.92%) |
Aug 02, 2016 | 8.329 | 8.373 | 8.249 | 8.322 | 24,133,006 | -0.02(-0.26%) |