Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Oct 03, 2016 | 7.557 | 7.649 | 7.526 | 7.634 | 18,698,688 | +0.04(+0.51%) |
Sep 30, 2016 | 7.495 | 7.649 | 7.434 | 7.595 | 20,109,008 | +0.15(+2.07%) |
Sep 29, 2016 | 7.534 | 7.695 | 7.418 | 7.441 | 22,691,198 | -0.12(-1.63%) |
Sep 28, 2016 | 7.518 | 7.565 | 7.411 | 7.565 | 16,711,120 | +0.09(+1.24%) |
Sep 27, 2016 | 7.311 | 7.488 | 7.272 | 7.472 | 20,674,588 | +0.12(+1.57%) |
Sep 26, 2016 | 7.457 | 7.472 | 7.334 | 7.357 | 22,175,594 | -0.17(-2.25%) |
Sep 23, 2016 | 7.472 | 7.603 | 7.465 | 7.526 | 17,339,986 | +0.01(+0.10%) |
Sep 22, 2016 | 7.495 | 7.534 | 7.449 | 7.518 | 16,595,911 | +0.07(+0.93%) |
Sep 21, 2016 | 7.465 | 7.538 | 7.399 | 7.449 | 27,544,382 | +0.02(+0.31%) |
Sep 20, 2016 | 7.518 | 7.518 | 7.380 | 7.426 | 11,022,939 | -0.01(-0.10%) |
Sep 19, 2016 | 7.403 | 7.534 | 7.403 | 7.434 | 17,172,734 | +0.08(+1.05%) |
Sep 16, 2016 | 7.357 | 7.411 | 7.299 | 7.357 | 30,611,604 | -0.05(-0.73%) |
Sep 15, 2016 | 7.257 | 7.434 | 7.211 | 7.411 | 21,650,176 | +0.08(+1.16%) |
Sep 14, 2016 | 7.372 | 7.403 | 7.280 | 7.326 | 28,802,788 | -0.07(-0.94%) |
Sep 13, 2016 | 7.557 | 7.557 | 7.303 | 7.395 | 42,497,692 | -0.24(-3.13%) |
Sep 12, 2016 | 7.549 | 7.665 | 7.457 | 7.634 | 29,047,226 | +0.07(+0.92%) |
Sep 09, 2016 | 7.634 | 7.719 | 7.565 | 7.565 | 26,586,442 | -0.08(-1.01%) |
Sep 08, 2016 | 7.672 | 7.757 | 7.595 | 7.642 | 22,419,756 | -0.02(-0.30%) |
Sep 07, 2016 | 7.542 | 7.680 | 7.534 | 7.665 | 32,877,194 | +0.10(+1.37%) |
Sep 06, 2016 | 7.614 | 7.645 | 7.515 | 7.561 | 33,457,744 | -0.03(-0.40%) |
Sep 02, 2016 | 7.568 | 7.591 | 7.591 | 7.591 | 19,084,970 | +0.06(+0.81%) |