Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 10.12 | 10.18 | 9.460 | 9.601 | 3,099,225 | -0.65(-6.30%) |
Oct 28, 2016 | 10.64 | 10.84 | 10.08 | 10.25 | 1,773,007 | -0.42(-3.95%) |
Oct 27, 2016 | 10.93 | 11.16 | 10.62 | 10.67 | 1,742,365 | -0.17(-1.55%) |
Oct 26, 2016 | 10.48 | 10.96 | 10.12 | 10.84 | 3,351,078 | +0.07(+0.70%) |
Oct 25, 2016 | 11.15 | 11.31 | 10.73 | 10.76 | 1,757,798 | -0.46(-4.09%) |
Oct 24, 2016 | 11.54 | 11.58 | 10.76 | 11.22 | 2,003,996 | -0.39(-3.39%) |
Oct 21, 2016 | 11.54 | 11.85 | 11.52 | 11.61 | 1,362,295 | -0.02(-0.16%) |
Oct 20, 2016 | 11.51 | 11.93 | 11.35 | 11.63 | 2,235,771 | -0.29(-2.43%) |
Oct 19, 2016 | 10.95 | 12.10 | 10.95 | 11.92 | 3,838,208 | +1.14(+10.59%) |
Oct 18, 2016 | 10.61 | 10.80 | 10.20 | 10.78 | 1,768,772 | +0.42(+4.06%) |
Oct 17, 2016 | 10.42 | 10.53 | 10.01 | 10.36 | 1,596,645 | -0.12(-1.16%) |
Oct 14, 2016 | 10.73 | 10.75 | 10.34 | 10.48 | 1,238,103 | -0.03(-0.27%) |
Oct 13, 2016 | 10.21 | 10.70 | 10.13 | 10.51 | 1,797,187 | -0.02(-0.18%) |
Oct 12, 2016 | 10.82 | 11.03 | 10.18 | 10.53 | 3,033,506 | -0.66(-5.94%) |
Oct 11, 2016 | 10.86 | 11.40 | 10.71 | 11.19 | 2,773,124 | +0.27(+2.49%) |
Oct 10, 2016 | 10.57 | 11.15 | 10.38 | 10.92 | 2,060,060 | +0.65(+6.38%) |
Oct 07, 2016 | 11.09 | 11.18 | 10.26 | 10.27 | 1,862,625 | -0.70(-6.40%) |
Oct 06, 2016 | 11.31 | 11.55 | 10.92 | 10.97 | 1,472,437 | -0.21(-1.84%) |
Oct 05, 2016 | 11.14 | 11.62 | 11.03 | 11.17 | 2,749,113 | +0.52(+4.92%) |
Oct 04, 2016 | 11.61 | 11.78 | 10.57 | 10.65 | 2,134,774 | -0.89(-7.71%) |
Oct 03, 2016 | 11.78 | 11.90 | 11.23 | 11.54 | 1,838,740 | -0.16(-1.36%) |
Sep 30, 2016 | 11.54 | 11.82 | 10.99 | 11.70 | 2,726,611 | +0.19(+1.63%) |
Sep 29, 2016 | 10.99 | 12.09 | 10.84 | 11.51 | 5,575,570 | +0.66(+6.03%) |
Sep 28, 2016 | 9.601 | 10.90 | 9.192 | 10.85 | 5,749,411 | +1.40(+14.85%) |
Sep 27, 2016 | 9.470 | 9.619 | 9.133 | 9.451 | 3,857,246 | -0.34(-3.44%) |
Sep 26, 2016 | 10.25 | 10.35 | 9.732 | 9.788 | 1,996,705 | -0.12(-1.23%) |
Sep 23, 2016 | 10.52 | 11.08 | 9.778 | 9.909 | 3,283,482 | -0.70(-6.61%) |
Sep 22, 2016 | 10.75 | 11.19 | 10.34 | 10.61 | 3,256,097 | +0.08(+0.80%) |
Sep 21, 2016 | 9.329 | 10.56 | 9.329 | 10.53 | 4,650,353 | +1.40(+15.38%) |
Sep 20, 2016 | 9.404 | 9.760 | 9.123 | 9.123 | 2,343,340 | -0.37(-3.94%) |
Sep 19, 2016 | 10.05 | 10.28 | 9.460 | 9.498 | 2,258,435 | -0.30(-3.06%) |
Sep 16, 2016 | 9.367 | 9.919 | 9.339 | 9.797 | 4,495,829 | +0.07(+0.77%) |
Sep 15, 2016 | 9.732 | 9.994 | 9.470 | 9.722 | 1,749,249 | +0.12(+1.27%) |
Sep 14, 2016 | 9.638 | 10.21 | 9.404 | 9.601 | 2,592,652 | -0.14(-1.44%) |
Sep 13, 2016 | 10.33 | 10.54 | 9.666 | 9.741 | 2,403,307 | -1.00(-9.32%) |
Sep 12, 2016 | 10.03 | 10.99 | 9.835 | 10.74 | 3,063,069 | +0.36(+3.52%) |
Sep 09, 2016 | 10.57 | 10.71 | 10.09 | 10.38 | 3,614,675 | -0.68(-6.18%) |
Sep 08, 2016 | 10.60 | 11.17 | 9.919 | 11.06 | 5,167,177 | +0.85(+8.34%) |
Sep 07, 2016 | 9.872 | 10.45 | 9.835 | 10.21 | 3,137,345 | +0.48(+4.90%) |
Sep 06, 2016 | 9.844 | 10.05 | 9.479 | 9.732 | 2,305,689 | -0.02(-0.19%) |
Sep 02, 2016 | 9.273 | 9.750 | 9.750 | 9.750 | 2,763,583 | +0.76(+8.43%) |
Sep 01, 2016 | 9.198 | 9.348 | 8.796 | 8.992 | 2,551,160 | -0.30(-3.22%) |
Aug 31, 2016 | 9.414 | 9.732 | 9.095 | 9.292 | 3,274,266 | -0.42(-4.34%) |
Aug 30, 2016 | 9.966 | 10.12 | 9.582 | 9.713 | 2,115,818 | +0.11(+1.17%) |
Aug 29, 2016 | 9.432 | 9.909 | 9.264 | 9.601 | 3,042,971 | +0.03(+0.29%) |
Aug 26, 2016 | 9.956 | 10.09 | 9.451 | 9.573 | 2,408,475 | -0.07(-0.68%) |
Aug 25, 2016 | 9.835 | 10.16 | 9.470 | 9.638 | 2,965,374 | -0.52(-5.16%) |
Aug 24, 2016 | 10.56 | 10.96 | 10.03 | 10.16 | 2,250,057 | -0.63(-5.81%) |
Aug 23, 2016 | 10.21 | 11.10 | 10.21 | 10.79 | 3,232,538 | +0.30(+2.85%) |
Aug 22, 2016 | 11.46 | 11.46 | 10.34 | 10.49 | 4,031,148 | -1.53(-12.69%) |
Aug 19, 2016 | 12.51 | 12.53 | 11.84 | 12.01 | 2,376,037 | -0.66(-5.24%) |
Aug 18, 2016 | 12.01 | 12.75 | 12.01 | 12.68 | 2,798,171 | +0.83(+7.03%) |
Aug 17, 2016 | 11.75 | 11.91 | 11.25 | 11.85 | 2,670,425 | -0.14(-1.17%) |
Aug 16, 2016 | 12.47 | 12.61 | 11.63 | 11.99 | 3,632,165 | -0.51(-4.05%) |
Aug 15, 2016 | 12.30 | 12.75 | 12.03 | 12.49 | 3,489,494 | +0.81(+6.97%) |
Aug 12, 2016 | 11.21 | 12.25 | 11.13 | 11.68 | 3,916,014 | +0.59(+5.32%) |
Aug 11, 2016 | 10.49 | 11.16 | 10.48 | 11.09 | 2,357,212 | +0.76(+7.34%) |
Aug 10, 2016 | 11.42 | 11.42 | 10.20 | 10.33 | 4,053,152 | -1.12(-9.80%) |
Aug 09, 2016 | 11.23 | 11.65 | 11.15 | 11.45 | 4,142,654 | +0.22(+1.91%) |
Aug 08, 2016 | 9.114 | 11.69 | 9.002 | 11.24 | 13,052,557 | +2.42(+27.50%) |
Aug 05, 2016 | 8.730 | 8.815 | 8.244 | 8.815 | 3,931,077 | +0.19(+2.17%) |
Aug 04, 2016 | 8.880 | 9.479 | 8.225 | 8.628 | 7,151,735 | -0.63(-6.77%) |
Aug 03, 2016 | 8.412 | 9.376 | 8.291 | 9.254 | 3,749,807 | +0.71(+8.32%) |
Aug 02, 2016 | 9.479 | 9.545 | 8.422 | 8.543 | 3,263,315 | -0.76(-8.15%) |