Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 12.91 | 13.03 | 12.74 | 12.82 | 24,783,462 | +0.22(+1.76%) |
Nov 29, 2016 | 12.62 | 12.76 | 12.57 | 12.60 | 13,606,697 | +0.01(+0.06%) |
Nov 28, 2016 | 12.75 | 12.82 | 12.55 | 12.59 | 16,268,042 | -0.24(-1.90%) |
Nov 25, 2016 | 12.90 | 12.92 | 12.74 | 12.84 | 8,280,173 | -0.08(-0.60%) |
Nov 23, 2016 | 12.92 | 12.92 | 12.92 | 0 | +0.25(+1.98%) | |
Nov 22, 2016 | 12.73 | 12.76 | 12.59 | 12.67 | 18,587,284 | +0.00(+0.00%) |
Nov 21, 2016 | 12.64 | 12.75 | 12.51 | 12.67 | 22,692,838 | +0.13(+1.00%) |
Nov 18, 2016 | 12.57 | 12.61 | 12.47 | 12.54 | 22,353,560 | +0.01(+0.06%) |
Nov 17, 2016 | 12.37 | 12.54 | 12.33 | 12.53 | 34,457,056 | +0.20(+1.61%) |
Nov 16, 2016 | 12.29 | 12.51 | 12.19 | 12.33 | 31,645,652 | -0.27(-2.11%) |
Nov 15, 2016 | 12.26 | 12.62 | 12.04 | 12.60 | 36,128,188 | +0.22(+1.79%) |
Nov 14, 2016 | 12.24 | 12.59 | 12.14 | 12.38 | 43,932,100 | +0.34(+2.82%) |
Nov 11, 2016 | 11.59 | 12.05 | 11.52 | 12.04 | 43,526,160 | +0.40(+3.42%) |
Nov 10, 2016 | 11.43 | 11.83 | 11.27 | 11.64 | 38,245,272 | +0.41(+3.68%) |
Nov 09, 2016 | 10.81 | 11.29 | 10.73 | 11.23 | 45,220,116 | +0.60(+5.69%) |
Nov 08, 2016 | 10.64 | 10.70 | 10.44 | 10.62 | 23,406,660 | -0.10(-0.89%) |
Nov 07, 2016 | 10.57 | 10.75 | 10.57 | 10.72 | 23,353,382 | +0.36(+3.49%) |
Nov 04, 2016 | 10.31 | 10.45 | 10.21 | 10.36 | 18,820,934 | +0.07(+0.64%) |
Nov 03, 2016 | 10.29 | 10.46 | 10.28 | 10.29 | 19,613,642 | +0.01(+0.07%) |
Nov 02, 2016 | 10.40 | 10.40 | 10.20 | 10.29 | 18,833,432 | -0.14(-1.34%) |
Nov 01, 2016 | 10.48 | 10.53 | 10.29 | 10.43 | 21,342,938 | +0.01(+0.14%) |
Oct 31, 2016 | 10.43 | 10.50 | 10.37 | 10.41 | 15,598,639 | +0.04(+0.35%) |
Oct 28, 2016 | 10.54 | 10.57 | 10.32 | 10.37 | 25,516,574 | -0.15(-1.40%) |
Oct 27, 2016 | 10.52 | 10.60 | 10.44 | 10.52 | 20,823,172 | +0.07(+0.63%) |
Oct 26, 2016 | 10.23 | 10.52 | 10.21 | 10.45 | 32,662,286 | +0.23(+2.24%) |
Oct 25, 2016 | 9.813 | 10.24 | 9.732 | 10.23 | 49,777,628 | +0.57(+5.88%) |
Oct 24, 2016 | 9.658 | 9.769 | 9.651 | 9.658 | 17,470,868 | +0.04(+0.46%) |
Oct 21, 2016 | 9.518 | 9.629 | 9.467 | 9.614 | 13,827,415 | +0.01(+0.15%) |
Oct 20, 2016 | 9.526 | 9.695 | 9.496 | 9.599 | 26,863,494 | +0.07(+0.77%) |
Oct 19, 2016 | 9.363 | 9.570 | 9.341 | 9.526 | 21,544,702 | +0.21(+2.30%) |
Oct 18, 2016 | 9.245 | 9.327 | 9.113 | 9.312 | 24,724,582 | +0.21(+2.27%) |
Oct 17, 2016 | 9.245 | 9.268 | 9.091 | 9.105 | 12,721,953 | -0.13(-1.36%) |
Oct 14, 2016 | 9.238 | 9.304 | 9.157 | 9.231 | 19,971,252 | +0.15(+1.71%) |
Oct 13, 2016 | 9.253 | 9.268 | 8.995 | 9.076 | 19,533,448 | -0.29(-3.07%) |
Oct 12, 2016 | 9.400 | 9.430 | 9.327 | 9.363 | 25,436,954 | -0.03(-0.31%) |
Oct 11, 2016 | 9.422 | 9.467 | 9.312 | 9.393 | 21,309,380 | -0.04(-0.47%) |
Oct 10, 2016 | 9.452 | 9.507 | 9.419 | 9.437 | 14,091,829 | +0.09(+0.95%) |
Oct 07, 2016 | 9.371 | 9.452 | 9.260 | 9.349 | 14,740,496 | -0.04(-0.39%) |
Oct 06, 2016 | 9.422 | 9.474 | 9.349 | 9.386 | 13,780,835 | -0.02(-0.24%) |
Oct 05, 2016 | 9.194 | 9.430 | 9.194 | 9.408 | 20,836,556 | +0.26(+2.82%) |
Oct 04, 2016 | 9.002 | 9.264 | 8.980 | 9.150 | 21,307,544 | +0.19(+2.14%) |
Oct 03, 2016 | 8.928 | 9.010 | 8.888 | 8.958 | 14,913,411 | -0.01(-0.16%) |
Sep 30, 2016 | 8.936 | 9.010 | 8.847 | 8.973 | 30,787,288 | +0.09(+1.00%) |
Sep 29, 2016 | 8.995 | 9.120 | 8.825 | 8.884 | 17,893,758 | -0.14(-1.55%) |
Sep 28, 2016 | 8.980 | 9.032 | 8.884 | 9.024 | 15,509,576 | +0.07(+0.74%) |
Sep 27, 2016 | 8.818 | 8.980 | 8.766 | 8.958 | 16,176,175 | +0.10(+1.17%) |
Sep 26, 2016 | 8.995 | 9.039 | 8.843 | 8.855 | 24,046,124 | -0.22(-2.44%) |
Sep 23, 2016 | 9.068 | 9.191 | 9.039 | 9.076 | 15,596,777 | -0.02(-0.24%) |
Sep 22, 2016 | 9.061 | 9.120 | 9.035 | 9.098 | 17,663,576 | +0.07(+0.82%) |
Sep 21, 2016 | 9.024 | 9.076 | 8.906 | 9.024 | 19,163,722 | +0.04(+0.41%) |
Sep 20, 2016 | 9.127 | 9.135 | 8.951 | 8.987 | 11,953,175 | -0.05(-0.57%) |
Sep 19, 2016 | 9.091 | 9.135 | 8.991 | 9.039 | 13,075,579 | +0.00(+0.00%) |
Sep 16, 2016 | 9.024 | 9.054 | 8.943 | 9.039 | 23,093,688 | -0.08(-0.89%) |
Sep 15, 2016 | 8.973 | 9.135 | 8.958 | 9.120 | 19,180,746 | +0.11(+1.23%) |
Sep 14, 2016 | 9.076 | 9.139 | 8.987 | 9.010 | 19,045,294 | -0.07(-0.81%) |
Sep 13, 2016 | 9.179 | 9.194 | 8.980 | 9.083 | 26,993,644 | -0.22(-2.38%) |
Sep 12, 2016 | 8.980 | 9.304 | 8.906 | 9.304 | 35,825,156 | +0.27(+2.94%) |
Sep 09, 2016 | 9.113 | 9.245 | 9.039 | 9.039 | 25,726,796 | -0.10(-1.13%) |
Sep 08, 2016 | 9.142 | 9.179 | 9.054 | 9.142 | 23,625,622 | +0.02(+0.24%) |
Sep 07, 2016 | 9.076 | 9.142 | 9.024 | 9.120 | 15,125,204 | +0.01(+0.16%) |
Sep 06, 2016 | 9.245 | 9.260 | 9.024 | 9.105 | 18,216,428 | -0.15(-1.59%) |
Sep 02, 2016 | 9.216 | 9.253 | 9.253 | 9.253 | 18,294,382 | +0.08(+0.88%) |