Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 10.67 | 10.88 | 10.66 | 10.80 | 37,525,176 | +0.30(+2.90%) |
Nov 29, 2016 | 10.45 | 10.61 | 10.40 | 10.50 | 18,396,810 | +0.04(+0.38%) |
Nov 28, 2016 | 10.49 | 10.54 | 10.39 | 10.46 | 22,604,518 | -0.10(-0.97%) |
Nov 25, 2016 | 10.50 | 10.57 | 10.45 | 10.56 | 8,386,523 | +0.08(+0.74%) |
Nov 23, 2016 | 10.48 | 10.48 | 10.48 | 0 | -0.03(-0.26%) | |
Nov 22, 2016 | 10.39 | 10.52 | 10.38 | 10.51 | 29,197,564 | +0.12(+1.18%) |
Nov 21, 2016 | 10.21 | 10.44 | 10.21 | 10.39 | 24,663,674 | +0.18(+1.79%) |
Nov 18, 2016 | 10.17 | 10.24 | 10.15 | 10.20 | 29,059,946 | +0.01(+0.12%) |
Nov 17, 2016 | 10.18 | 10.23 | 10.14 | 10.19 | 36,483,476 | +0.03(+0.27%) |
Nov 16, 2016 | 10.35 | 10.35 | 10.15 | 10.16 | 40,689,704 | -0.20(-1.91%) |
Nov 15, 2016 | 10.40 | 10.43 | 10.20 | 10.36 | 32,261,498 | -0.07(-0.72%) |
Nov 14, 2016 | 10.42 | 10.54 | 10.37 | 10.44 | 36,999,824 | +0.06(+0.58%) |
Nov 11, 2016 | 10.27 | 10.39 | 10.22 | 10.38 | 41,398,060 | +0.02(+0.14%) |
Nov 10, 2016 | 10.22 | 10.43 | 10.18 | 10.36 | 51,895,224 | +0.20(+1.92%) |
Nov 09, 2016 | 9.722 | 10.28 | 9.719 | 10.17 | 79,098,064 | +0.54(+5.64%) |
Nov 08, 2016 | 9.620 | 9.644 | 9.491 | 9.623 | 35,276,940 | +0.01(+0.06%) |
Nov 07, 2016 | 9.392 | 9.623 | 9.392 | 9.617 | 35,333,500 | +0.34(+3.65%) |
Nov 04, 2016 | 9.284 | 9.416 | 9.278 | 9.278 | 31,116,368 | -0.06(-0.67%) |
Nov 03, 2016 | 9.260 | 9.365 | 9.194 | 9.341 | 40,019,920 | +0.12(+1.27%) |
Nov 02, 2016 | 9.161 | 9.267 | 9.131 | 9.224 | 36,190,496 | +0.10(+1.09%) |
Nov 01, 2016 | 9.194 | 9.230 | 9.047 | 9.125 | 21,861,942 | -0.03(-0.33%) |
Oct 31, 2016 | 9.140 | 9.260 | 9.116 | 9.155 | 19,561,268 | +0.07(+0.76%) |
Oct 28, 2016 | 9.068 | 9.206 | 9.005 | 9.086 | 23,286,050 | -0.01(-0.10%) |
Oct 27, 2016 | 9.122 | 9.140 | 9.068 | 9.095 | 19,791,222 | -0.02(-0.23%) |
Oct 26, 2016 | 9.239 | 9.251 | 9.104 | 9.116 | 29,459,814 | -0.14(-1.52%) |
Oct 25, 2016 | 9.098 | 9.308 | 9.050 | 9.257 | 29,894,930 | +0.13(+1.45%) |
Oct 24, 2016 | 9.170 | 9.212 | 9.116 | 9.125 | 29,344,896 | +0.04(+0.40%) |
Oct 21, 2016 | 9.038 | 9.119 | 9.014 | 9.089 | 24,709,818 | -0.02(-0.16%) |
Oct 20, 2016 | 9.251 | 9.284 | 9.068 | 9.104 | 45,630,704 | -0.22(-2.35%) |
Oct 19, 2016 | 9.155 | 9.387 | 9.155 | 9.323 | 20,811,158 | +0.02(+0.16%) |
Oct 18, 2016 | 9.407 | 9.435 | 9.287 | 9.308 | 22,943,574 | +0.00(+0.03%) |
Oct 17, 2016 | 9.311 | 9.362 | 9.248 | 9.305 | 21,951,684 | -0.00(-0.05%) |
Oct 14, 2016 | 9.437 | 9.521 | 9.305 | 9.309 | 33,079,778 | -0.04(-0.40%) |
Oct 13, 2016 | 9.191 | 9.386 | 9.080 | 9.347 | 50,009,008 | +0.28(+3.11%) |
Oct 12, 2016 | 9.131 | 9.134 | 9.035 | 9.065 | 41,221,504 | -0.08(-0.85%) |
Oct 11, 2016 | 9.245 | 9.248 | 9.093 | 9.143 | 32,993,566 | -0.11(-1.17%) |
Oct 10, 2016 | 9.332 | 9.395 | 9.231 | 9.251 | 30,779,998 | -0.07(-0.71%) |
Oct 07, 2016 | 9.293 | 9.347 | 9.248 | 9.317 | 35,298,064 | -0.00(-0.03%) |
Oct 06, 2016 | 9.236 | 9.348 | 9.182 | 9.320 | 44,335,416 | +0.11(+1.14%) |
Oct 05, 2016 | 9.110 | 9.233 | 9.074 | 9.215 | 17,635,564 | +0.16(+1.79%) |
Oct 04, 2016 | 9.146 | 9.200 | 9.047 | 9.053 | 19,539,498 | -0.08(-0.85%) |
Oct 03, 2016 | 9.101 | 9.152 | 9.071 | 9.131 | 14,282,528 | -0.02(-0.23%) |
Sep 30, 2016 | 9.050 | 9.180 | 9.005 | 9.152 | 23,779,068 | +0.15(+1.70%) |
Sep 29, 2016 | 9.020 | 9.071 | 8.939 | 8.999 | 23,817,792 | -0.01(-0.07%) |
Sep 28, 2016 | 8.930 | 9.017 | 8.880 | 9.005 | 14,728,782 | +0.12(+1.32%) |
Sep 27, 2016 | 8.930 | 8.972 | 8.879 | 8.888 | 17,518,236 | -0.03(-0.30%) |
Sep 26, 2016 | 8.831 | 8.979 | 8.819 | 8.915 | 22,942,054 | +0.02(+0.24%) |
Sep 23, 2016 | 8.816 | 8.915 | 8.798 | 8.894 | 16,648,959 | +0.02(+0.24%) |
Sep 22, 2016 | 8.987 | 9.035 | 8.870 | 8.873 | 17,876,318 | -0.04(-0.47%) |
Sep 21, 2016 | 8.774 | 8.930 | 8.765 | 8.915 | 22,232,758 | +0.18(+2.10%) |
Sep 20, 2016 | 8.852 | 8.861 | 8.729 | 8.732 | 19,569,026 | -0.05(-0.58%) |
Sep 19, 2016 | 8.840 | 8.879 | 8.762 | 8.783 | 15,213,628 | -0.02(-0.20%) |
Sep 16, 2016 | 8.741 | 8.823 | 8.663 | 8.801 | 37,404,928 | +0.03(+0.34%) |
Sep 15, 2016 | 8.699 | 8.798 | 8.623 | 8.771 | 31,650,394 | +0.08(+0.97%) |
Sep 14, 2016 | 8.555 | 8.759 | 8.538 | 8.687 | 33,230,326 | +0.11(+1.26%) |
Sep 13, 2016 | 8.555 | 8.666 | 8.525 | 8.579 | 36,157,592 | -0.02(-0.28%) |
Sep 12, 2016 | 8.402 | 8.657 | 8.375 | 8.603 | 36,013,100 | +0.23(+2.80%) |
Sep 09, 2016 | 8.594 | 8.636 | 8.369 | 8.369 | 28,121,448 | -0.32(-3.66%) |
Sep 08, 2016 | 8.606 | 8.696 | 8.570 | 8.687 | 20,141,460 | +0.04(+0.49%) |
Sep 07, 2016 | 8.483 | 8.648 | 8.462 | 8.645 | 26,659,368 | +0.21(+2.45%) |
Sep 06, 2016 | 8.441 | 8.483 | 8.406 | 8.438 | 15,967,134 | -0.01(-0.07%) |
Sep 02, 2016 | 8.483 | 8.444 | 8.444 | 8.444 | 9,905,941 | -0.01(-0.14%) |