Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 11.10 | 11.10 | 11.10 | 0 | +0.15(+1.34%) | |
Dec 29, 2016 | 11.17 | 11.20 | 10.92 | 10.95 | 17,517,206 | -0.20(-1.80%) |
Dec 28, 2016 | 11.33 | 11.33 | 11.09 | 11.16 | 15,952,903 | -0.16(-1.43%) |
Dec 27, 2016 | 11.29 | 11.35 | 11.24 | 11.32 | 12,681,722 | +0.06(+0.55%) |
Dec 23, 2016 | 11.26 | 11.26 | 11.26 | 0 | +0.01(+0.07%) | |
Dec 22, 2016 | 11.24 | 11.32 | 11.15 | 11.25 | 14,437,813 | +0.02(+0.14%) |
Dec 21, 2016 | 11.26 | 11.29 | 11.16 | 11.23 | 13,843,128 | -0.04(-0.34%) |
Dec 20, 2016 | 11.13 | 11.35 | 11.09 | 11.27 | 26,828,872 | +0.23(+2.10%) |
Dec 19, 2016 | 10.97 | 11.09 | 10.88 | 11.04 | 26,061,498 | +0.06(+0.56%) |
Dec 16, 2016 | 11.27 | 11.34 | 10.94 | 10.98 | 52,080,632 | -0.25(-2.20%) |
Dec 15, 2016 | 11.26 | 11.37 | 11.09 | 11.22 | 30,652,506 | +0.14(+1.25%) |
Dec 14, 2016 | 10.94 | 11.39 | 10.78 | 11.09 | 44,244,056 | +0.04(+0.35%) |
Dec 13, 2016 | 11.14 | 11.19 | 10.88 | 11.05 | 28,587,746 | -0.05(-0.49%) |
Dec 12, 2016 | 11.20 | 11.36 | 11.05 | 11.10 | 35,568,372 | -0.19(-1.64%) |
Dec 09, 2016 | 11.30 | 11.30 | 11.10 | 11.29 | 29,160,138 | +0.04(+0.34%) |
Dec 08, 2016 | 11.22 | 11.39 | 11.12 | 11.25 | 38,432,844 | +0.07(+0.62%) |
Dec 07, 2016 | 10.95 | 11.19 | 10.90 | 11.18 | 35,390,804 | +0.22(+2.01%) |
Dec 06, 2016 | 10.87 | 10.98 | 10.71 | 10.96 | 31,432,344 | +0.17(+1.57%) |
Dec 05, 2016 | 10.72 | 10.80 | 10.65 | 10.79 | 33,303,982 | +0.22(+2.04%) |
Dec 02, 2016 | 10.62 | 10.64 | 10.46 | 10.57 | 28,767,338 | -0.08(-0.72%) |
Dec 01, 2016 | 10.47 | 10.70 | 10.43 | 10.65 | 35,035,820 | +0.23(+2.22%) |
Nov 30, 2016 | 10.37 | 10.50 | 10.33 | 10.42 | 30,314,400 | +0.28(+2.73%) |
Nov 29, 2016 | 10.10 | 10.24 | 10.01 | 10.14 | 23,659,218 | +0.08(+0.76%) |
Nov 28, 2016 | 10.13 | 10.22 | 10.03 | 10.07 | 21,547,632 | -0.22(-2.10%) |
Nov 25, 2016 | 10.28 | 10.33 | 10.20 | 10.28 | 9,487,487 | +0.05(+0.45%) |
Nov 23, 2016 | 10.23 | 10.23 | 10.23 | 0 | +0.12(+1.14%) | |
Nov 22, 2016 | 10.17 | 10.20 | 9.989 | 10.12 | 40,159,076 | +0.03(+0.31%) |
Nov 21, 2016 | 10.28 | 10.30 | 10.09 | 10.09 | 33,273,398 | -0.12(-1.13%) |
Nov 18, 2016 | 10.13 | 10.26 | 10.08 | 10.20 | 53,463,404 | +0.07(+0.68%) |
Nov 17, 2016 | 9.873 | 10.18 | 9.850 | 10.13 | 77,329,344 | +0.22(+2.17%) |
Nov 16, 2016 | 10.17 | 10.27 | 9.904 | 9.919 | 68,117,872 | -0.49(-4.73%) |
Nov 15, 2016 | 10.10 | 10.42 | 9.889 | 10.41 | 50,334,164 | +0.20(+1.96%) |
Nov 14, 2016 | 9.904 | 10.31 | 9.896 | 10.21 | 64,548,628 | +0.63(+6.59%) |
Nov 11, 2016 | 9.319 | 9.596 | 9.235 | 9.581 | 39,466,568 | +0.21(+2.22%) |
Nov 10, 2016 | 9.142 | 9.542 | 9.134 | 9.373 | 50,952,068 | +0.49(+5.55%) |
Nov 09, 2016 | 8.511 | 8.954 | 8.457 | 8.881 | 34,838,356 | +0.50(+5.97%) |
Nov 08, 2016 | 8.373 | 8.423 | 8.234 | 8.380 | 22,716,418 | -0.05(-0.64%) |
Nov 07, 2016 | 8.280 | 8.442 | 8.265 | 8.434 | 26,628,550 | +0.34(+4.18%) |
Nov 04, 2016 | 8.057 | 8.219 | 7.946 | 8.096 | 22,773,824 | +0.05(+0.57%) |
Nov 03, 2016 | 8.149 | 8.240 | 8.026 | 8.049 | 27,467,572 | -0.04(-0.48%) |
Nov 02, 2016 | 8.296 | 8.303 | 8.073 | 8.088 | 34,282,508 | -0.25(-3.04%) |
Nov 01, 2016 | 8.311 | 8.373 | 8.211 | 8.342 | 30,123,180 | +0.10(+1.21%) |
Oct 31, 2016 | 8.242 | 8.319 | 8.196 | 8.242 | 18,942,742 | +0.05(+0.56%) |
Oct 28, 2016 | 8.357 | 8.373 | 8.149 | 8.196 | 22,444,306 | -0.15(-1.75%) |
Oct 27, 2016 | 8.326 | 8.430 | 8.288 | 8.342 | 22,166,194 | +0.07(+0.84%) |
Oct 26, 2016 | 8.111 | 8.311 | 8.111 | 8.273 | 21,916,346 | +0.10(+1.22%) |
Oct 25, 2016 | 8.142 | 8.234 | 8.123 | 8.173 | 16,575,949 | +0.01(+0.09%) |
Oct 24, 2016 | 8.250 | 8.303 | 8.165 | 8.165 | 15,597,418 | -0.02(-0.28%) |
Oct 21, 2016 | 8.096 | 8.234 | 8.065 | 8.188 | 18,102,252 | +0.02(+0.28%) |
Oct 20, 2016 | 8.111 | 8.303 | 8.088 | 8.165 | 32,890,772 | +0.05(+0.66%) |
Oct 19, 2016 | 7.949 | 8.165 | 7.888 | 8.111 | 42,791,220 | +0.22(+2.83%) |
Oct 18, 2016 | 7.695 | 7.896 | 7.595 | 7.888 | 46,197,376 | +0.18(+2.40%) |
Oct 17, 2016 | 7.780 | 7.793 | 7.672 | 7.703 | 24,649,446 | -0.03(-0.40%) |
Oct 14, 2016 | 7.742 | 7.865 | 7.688 | 7.734 | 19,613,940 | +0.08(+1.01%) |
Oct 13, 2016 | 7.772 | 7.788 | 7.530 | 7.657 | 22,206,452 | -0.22(-2.83%) |
Oct 12, 2016 | 7.896 | 7.976 | 7.865 | 7.880 | 23,827,552 | -0.02(-0.19%) |
Oct 11, 2016 | 7.934 | 8.025 | 7.838 | 7.896 | 20,347,674 | -0.08(-1.06%) |
Oct 10, 2016 | 8.019 | 8.057 | 7.957 | 7.980 | 12,300,619 | +0.03(+0.39%) |
Oct 07, 2016 | 7.957 | 7.988 | 7.834 | 7.949 | 19,668,658 | +0.01(+0.10%) |
Oct 06, 2016 | 7.934 | 8.026 | 7.896 | 7.942 | 18,767,828 | +0.01(+0.10%) |
Oct 05, 2016 | 7.788 | 7.988 | 7.788 | 7.934 | 19,758,404 | +0.18(+2.28%) |
Oct 04, 2016 | 7.657 | 7.834 | 7.642 | 7.757 | 25,876,604 | +0.12(+1.61%) |