Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 11.13 | 11.39 | 10.95 | 11.14 | 10,250,682 | +0.09(+0.84%) |
Oct 28, 2016 | 10.55 | 11.18 | 10.09 | 11.04 | 21,840,596 | +1.11(+11.18%) |
Oct 27, 2016 | 10.04 | 10.04 | 9.877 | 9.932 | 3,806,534 | -0.02(-0.22%) |
Oct 26, 2016 | 9.988 | 10.13 | 9.942 | 9.954 | 5,600,443 | -0.18(-1.82%) |
Oct 25, 2016 | 10.13 | 10.24 | 10.12 | 10.14 | 4,248,832 | -0.02(-0.16%) |
Oct 24, 2016 | 10.14 | 10.21 | 10.03 | 10.16 | 2,181,171 | +0.08(+0.75%) |
Oct 21, 2016 | 9.954 | 10.09 | 9.938 | 10.08 | 3,010,942 | +0.06(+0.59%) |
Oct 20, 2016 | 10.03 | 10.12 | 9.959 | 10.02 | 2,170,313 | -0.08(-0.75%) |
Oct 19, 2016 | 10.00 | 10.12 | 9.963 | 10.10 | 4,507,480 | +0.12(+1.18%) |
Oct 18, 2016 | 9.829 | 9.979 | 9.770 | 9.979 | 3,591,470 | +0.28(+2.94%) |
Oct 17, 2016 | 9.745 | 9.753 | 9.644 | 9.695 | 3,300,407 | -0.01(-0.09%) |
Oct 14, 2016 | 9.946 | 9.959 | 9.669 | 9.703 | 5,253,448 | -0.18(-1.78%) |
Oct 13, 2016 | 9.946 | 9.954 | 9.820 | 9.879 | 4,240,529 | -0.18(-1.75%) |
Oct 12, 2016 | 10.11 | 10.13 | 10.03 | 10.05 | 2,413,960 | -0.03(-0.33%) |
Oct 11, 2016 | 10.04 | 10.16 | 10.02 | 10.09 | 4,532,555 | -0.02(-0.17%) |
Oct 10, 2016 | 9.946 | 10.16 | 9.946 | 10.11 | 3,902,602 | +0.30(+3.08%) |
Oct 07, 2016 | 9.653 | 9.812 | 9.594 | 9.803 | 3,788,934 | +0.17(+1.74%) |
Oct 06, 2016 | 9.678 | 9.695 | 9.611 | 9.636 | 3,738,863 | -0.12(-1.20%) |
Oct 05, 2016 | 9.686 | 9.787 | 9.577 | 9.753 | 3,757,737 | +0.14(+1.48%) |
Oct 04, 2016 | 9.703 | 9.795 | 9.569 | 9.611 | 3,588,788 | -0.10(-1.04%) |
Oct 03, 2016 | 9.611 | 9.728 | 9.586 | 9.711 | 2,891,827 | +0.13(+1.31%) |
Sep 30, 2016 | 9.678 | 9.736 | 9.577 | 9.586 | 3,405,488 | -0.04(-0.44%) |
Sep 29, 2016 | 9.753 | 9.904 | 9.611 | 9.628 | 4,571,092 | -0.13(-1.37%) |
Sep 28, 2016 | 9.560 | 9.778 | 9.527 | 9.762 | 3,860,613 | +0.23(+2.46%) |
Sep 27, 2016 | 9.544 | 9.560 | 9.393 | 9.527 | 4,183,501 | +0.12(+1.25%) |
Sep 26, 2016 | 9.560 | 9.678 | 9.410 | 9.410 | 3,063,148 | -0.28(-2.85%) |
Sep 23, 2016 | 9.753 | 9.762 | 9.628 | 9.686 | 3,250,516 | -0.15(-1.53%) |
Sep 22, 2016 | 9.678 | 9.854 | 9.636 | 9.837 | 6,124,350 | +0.25(+2.62%) |
Sep 21, 2016 | 9.351 | 9.594 | 9.295 | 9.586 | 6,191,883 | +0.26(+2.79%) |
Sep 20, 2016 | 9.376 | 9.418 | 9.301 | 9.326 | 3,484,503 | +0.00(+0.00%) |
Sep 19, 2016 | 9.477 | 9.493 | 9.318 | 9.326 | 3,513,221 | -0.06(-0.62%) |
Sep 16, 2016 | 9.602 | 9.602 | 9.385 | 9.385 | 5,196,418 | -0.29(-3.03%) |
Sep 15, 2016 | 9.678 | 9.862 | 9.644 | 9.678 | 3,794,063 | -0.03(-0.26%) |
Sep 14, 2016 | 9.778 | 9.908 | 9.678 | 9.703 | 8,180,403 | -0.13(-1.36%) |
Sep 13, 2016 | 9.686 | 9.854 | 9.602 | 9.837 | 9,469,219 | -0.07(-0.68%) |
Sep 12, 2016 | 9.527 | 9.929 | 9.527 | 9.904 | 7,422,622 | +0.23(+2.43%) |
Sep 09, 2016 | 9.728 | 9.871 | 9.669 | 9.669 | 6,279,770 | -0.25(-2.53%) |
Sep 08, 2016 | 9.912 | 9.971 | 9.795 | 9.921 | 4,442,134 | +0.01(+0.08%) |
Sep 07, 2016 | 9.988 | 10.03 | 9.845 | 9.912 | 3,380,691 | -0.08(-0.84%) |
Sep 06, 2016 | 9.938 | 10.05 | 9.904 | 9.996 | 3,085,360 | +0.10(+1.02%) |
Sep 02, 2016 | 10.00 | 9.896 | 9.896 | 9.896 | 2,981,243 | -0.01(-0.08%) |
Sep 01, 2016 | 10.00 | 10.01 | 9.778 | 9.904 | 3,698,709 | -0.13(-1.25%) |
Aug 31, 2016 | 9.938 | 10.06 | 9.795 | 10.03 | 5,473,451 | +0.03(+0.34%) |
Aug 30, 2016 | 10.00 | 10.09 | 9.904 | 9.996 | 3,942,915 | -0.05(-0.50%) |
Aug 29, 2016 | 9.904 | 10.09 | 9.904 | 10.05 | 3,412,652 | +0.13(+1.27%) |
Aug 26, 2016 | 10.11 | 10.29 | 9.820 | 9.921 | 7,533,468 | -0.15(-1.50%) |
Aug 25, 2016 | 9.837 | 10.11 | 9.837 | 10.07 | 3,999,751 | +0.20(+2.04%) |
Aug 24, 2016 | 9.854 | 9.946 | 9.778 | 9.871 | 4,336,381 | -0.01(-0.08%) |
Aug 23, 2016 | 10.06 | 10.15 | 9.871 | 9.879 | 7,578,740 | -0.15(-1.50%) |
Aug 22, 2016 | 10.09 | 10.12 | 9.996 | 10.03 | 5,059,650 | -0.12(-1.16%) |
Aug 19, 2016 | 10.11 | 10.21 | 10.08 | 10.15 | 6,147,469 | -0.07(-0.66%) |
Aug 18, 2016 | 10.33 | 10.33 | 10.12 | 10.21 | 11,416,439 | -0.04(-0.41%) |
Aug 17, 2016 | 10.18 | 10.31 | 10.11 | 10.26 | 4,216,143 | +0.01(+0.08%) |
Aug 16, 2016 | 10.29 | 10.42 | 10.17 | 10.25 | 4,238,150 | +0.00(+0.00%) |
Aug 15, 2016 | 10.16 | 10.34 | 10.16 | 10.25 | 3,627,328 | +0.16(+1.58%) |
Aug 12, 2016 | 10.33 | 10.36 | 10.07 | 10.09 | 6,829,330 | -0.22(-2.11%) |
Aug 11, 2016 | 10.15 | 10.36 | 10.15 | 10.31 | 7,564,565 | +0.19(+1.91%) |
Aug 10, 2016 | 10.10 | 10.24 | 10.04 | 10.11 | 4,001,634 | +0.03(+0.33%) |
Aug 09, 2016 | 9.795 | 10.11 | 9.795 | 10.08 | 5,244,997 | +0.29(+3.00%) |
Aug 08, 2016 | 9.695 | 9.812 | 9.636 | 9.787 | 3,795,108 | +0.16(+1.65%) |
Aug 05, 2016 | 9.560 | 9.661 | 9.468 | 9.628 | 4,943,300 | +0.08(+0.88%) |
Aug 04, 2016 | 9.678 | 9.686 | 9.468 | 9.544 | 2,465,492 | -0.08(-0.87%) |
Aug 03, 2016 | 9.619 | 9.661 | 9.544 | 9.628 | 2,975,675 | -0.03(-0.35%) |
Aug 02, 2016 | 9.745 | 9.745 | 9.527 | 9.661 | 4,095,354 | -0.02(-0.17%) |