Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 10.37 | 10.50 | 10.36 | 10.47 | 17,468,136 | +0.14(+1.35%) |
Oct 28, 2016 | 10.35 | 10.48 | 10.25 | 10.33 | 16,108,307 | -0.01(-0.09%) |
Oct 27, 2016 | 10.20 | 10.43 | 10.20 | 10.34 | 27,133,968 | +0.18(+1.79%) |
Oct 26, 2016 | 10.03 | 10.16 | 10.01 | 10.16 | 16,312,842 | +0.09(+0.93%) |
Oct 25, 2016 | 10.11 | 9.969 | 10.07 | 19,839,920 | -0.04(-0.37%) | |
Oct 24, 2016 | 10.10 | 10.16 | 10.06 | 10.10 | 19,406,176 | +0.02(+0.23%) |
Oct 21, 2016 | 10.11 | 10.13 | 9.997 | 10.08 | 25,678,602 | -0.12(-1.14%) |
Oct 20, 2016 | 10.08 | 10.21 | 10.04 | 10.20 | 22,725,906 | +0.07(+0.69%) |
Oct 19, 2016 | 10.07 | 10.24 | 10.04 | 10.13 | 37,527,948 | +0.12(+1.21%) |
Oct 18, 2016 | 10.04 | 10.06 | 9.833 | 10.01 | 25,072,778 | +0.09(+0.94%) |
Oct 17, 2016 | 10.02 | 10.11 | 9.885 | 9.913 | 24,988,710 | -0.12(-1.21%) |
Oct 14, 2016 | 10.04 | 10.23 | 10.01 | 10.03 | 29,098,918 | -0.11(-1.06%) |
Oct 13, 2016 | 10.15 | 10.23 | 10.00 | 10.14 | 29,635,268 | -0.11(-1.09%) |
Oct 12, 2016 | 10.29 | 10.31 | 10.16 | 10.25 | 16,656,785 | +0.01(+0.09%) |
Oct 11, 2016 | 10.49 | 10.49 | 10.20 | 10.24 | 21,692,760 | -0.24(-2.31%) |
Oct 10, 2016 | 10.48 | 10.57 | 10.46 | 10.49 | 19,745,896 | +0.07(+0.72%) |
Oct 07, 2016 | 10.57 | 10.58 | 10.33 | 10.41 | 20,091,668 | -0.13(-1.26%) |
Oct 06, 2016 | 10.57 | 10.62 | 10.52 | 10.54 | 14,089,144 | -0.06(-0.53%) |
Oct 05, 2016 | 10.44 | 10.63 | 10.44 | 10.60 | 15,642,235 | +0.19(+1.83%) |
Oct 04, 2016 | 10.54 | 10.66 | 10.35 | 10.41 | 19,647,996 | -0.12(-1.15%) |
Oct 03, 2016 | 10.50 | 10.62 | 10.48 | 10.53 | 25,144,074 | -0.05(-0.44%) |
Sep 30, 2016 | 10.73 | 10.83 | 10.50 | 10.58 | 34,830,164 | -0.07(-0.65%) |
Sep 29, 2016 | 10.67 | 10.84 | 10.63 | 10.65 | 19,468,444 | -0.07(-0.61%) |
Sep 28, 2016 | 10.69 | 10.78 | 10.61 | 10.71 | 15,209,966 | +0.06(+0.52%) |
Sep 27, 2016 | 10.55 | 10.70 | 10.49 | 10.66 | 27,268,098 | +0.06(+0.57%) |
Sep 26, 2016 | 10.63 | 10.68 | 10.53 | 10.60 | 17,438,016 | -0.09(-0.83%) |
Sep 23, 2016 | 10.75 | 10.82 | 10.65 | 10.68 | 15,588,115 | -0.12(-1.12%) |
Sep 22, 2016 | 10.76 | 10.94 | 10.76 | 10.80 | 22,024,030 | +0.06(+0.52%) |
Sep 21, 2016 | 10.51 | 10.75 | 10.49 | 10.75 | 22,964,702 | +0.23(+2.21%) |
Sep 20, 2016 | 10.58 | 10.67 | 10.52 | 10.52 | 20,796,140 | -0.03(-0.26%) |
Sep 19, 2016 | 10.40 | 10.69 | 10.40 | 10.54 | 25,828,372 | +0.20(+1.89%) |
Sep 16, 2016 | 10.26 | 10.38 | 10.21 | 10.35 | 35,165,968 | +0.06(+0.59%) |
Sep 15, 2016 | 9.912 | 10.29 | 9.898 | 10.29 | 27,763,634 | +0.36(+3.60%) |
Sep 14, 2016 | 9.824 | 9.956 | 9.805 | 9.931 | 23,610,570 | +0.09(+0.95%) |
Sep 13, 2016 | 9.810 | 9.935 | 9.786 | 9.838 | 25,816,616 | -0.06(-0.61%) |
Sep 12, 2016 | 9.633 | 9.956 | 9.591 | 9.898 | 27,424,878 | +0.17(+1.77%) |
Sep 09, 2016 | 9.833 | 9.982 | 9.726 | 9.726 | 33,909,608 | -0.21(-2.15%) |
Sep 08, 2016 | 10.23 | 10.32 | 9.912 | 9.940 | 62,910,968 | -0.33(-3.21%) |
Sep 07, 2016 | 10.23 | 10.38 | 10.00 | 10.27 | 44,142,800 | +0.11(+1.05%) |
Sep 06, 2016 | 10.31 | 10.31 | 10.11 | 10.16 | 18,362,248 | -0.16(-1.58%) |
Sep 02, 2016 | 10.31 | 10.33 | 10.33 | 10.33 | 14,126,325 | +0.02(+0.23%) |
Sep 01, 2016 | 9.963 | 10.38 | 9.800 | 10.30 | 40,683,056 | +0.32(+3.17%) |
Aug 31, 2016 | 10.01 | 10.08 | 9.838 | 9.986 | 20,562,546 | -0.05(-0.46%) |
Aug 30, 2016 | 10.15 | 10.21 | 9.972 | 10.03 | 19,711,312 | -0.12(-1.19%) |
Aug 29, 2016 | 10.12 | 10.29 | 10.10 | 10.15 | 12,670,970 | +0.03(+0.28%) |
Aug 26, 2016 | 10.18 | 10.27 | 10.05 | 10.13 | 11,379,408 | -0.03(-0.27%) |
Aug 25, 2016 | 10.06 | 10.20 | 9.972 | 10.15 | 15,420,946 | +0.07(+0.69%) |
Aug 24, 2016 | 10.19 | 10.25 | 10.07 | 10.08 | 9,707,283 | -0.11(-1.09%) |
Aug 23, 2016 | 10.24 | 10.26 | 10.17 | 10.20 | 17,023,622 | -0.00(-0.05%) |
Aug 22, 2016 | 10.14 | 10.22 | 10.06 | 10.20 | 9,550,189 | +0.03(+0.27%) |
Aug 19, 2016 | 10.13 | 10.21 | 10.11 | 10.17 | 12,994,567 | +0.01(+0.09%) |
Aug 18, 2016 | 10.01 | 10.18 | 10.01 | 10.16 | 14,450,210 | +0.10(+1.02%) |
Aug 17, 2016 | 10.26 | 10.32 | 9.986 | 10.06 | 21,013,832 | -0.20(-1.95%) |
Aug 16, 2016 | 10.18 | 10.31 | 10.14 | 10.26 | 13,124,280 | +0.03(+0.27%) |
Aug 15, 2016 | 10.20 | 10.32 | 10.18 | 10.23 | 15,397,485 | +0.06(+0.55%) |
Aug 12, 2016 | 10.08 | 10.21 | 9.993 | 10.18 | 22,716,732 | +0.05(+0.50%) |
Aug 11, 2016 | 10.04 | 10.16 | 10.00 | 10.13 | 16,296,453 | +0.11(+1.07%) |
Aug 10, 2016 | 10.10 | 10.11 | 9.963 | 10.02 | 12,237,577 | -0.07(-0.69%) |
Aug 09, 2016 | 10.10 | 10.16 | 10.05 | 10.09 | 17,333,634 | +0.02(+0.23%) |
Aug 08, 2016 | 10.23 | 10.31 | 10.03 | 10.07 | 16,726,253 | -0.12(-1.19%) |
Aug 05, 2016 | 10.15 | 10.32 | 10.12 | 10.19 | 20,414,816 | +0.07(+0.69%) |
Aug 04, 2016 | 9.986 | 10.19 | 9.977 | 10.12 | 19,200,356 | +0.12(+1.16%) |
Aug 03, 2016 | 9.656 | 10.00 | 9.614 | 10.00 | 29,893,938 | +0.34(+3.56%) |
Aug 02, 2016 | 9.777 | 9.810 | 9.598 | 9.656 | 23,715,692 | -0.14(-1.47%) |