Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 6.130 | 6.205 | 5.660 | 6.100 | 2,431,095 | -0.10(-1.61%) |
Oct 28, 2016 | 6.980 | 6.980 | 6.030 | 6.200 | 3,157,718 | -0.97(-13.53%) |
Oct 27, 2016 | 9.490 | 9.870 | 7.140 | 7.170 | 5,479,229 | -2.61(-26.69%) |
Oct 26, 2016 | 9.550 | 9.850 | 9.450 | 9.780 | 871,628 | +0.13(+1.35%) |
Oct 25, 2016 | 9.910 | 10.25 | 9.590 | 9.650 | 782,527 | -0.44(-4.36%) |
Oct 24, 2016 | 10.67 | 10.76 | 9.900 | 10.09 | 819,167 | -0.69(-6.40%) |
Oct 21, 2016 | 10.77 | 11.00 | 10.68 | 10.78 | 317,946 | -0.10(-0.92%) |
Oct 20, 2016 | 10.87 | 11.00 | 10.64 | 10.88 | 450,761 | -0.18(-1.63%) |
Oct 19, 2016 | 10.70 | 11.17 | 10.61 | 11.06 | 623,284 | +0.50(+4.73%) |
Oct 18, 2016 | 10.82 | 10.95 | 10.38 | 10.56 | 656,829 | +0.02(+0.19%) |
Oct 17, 2016 | 10.67 | 10.84 | 10.48 | 10.54 | 385,333 | -0.17(-1.59%) |
Oct 14, 2016 | 11.06 | 11.10 | 10.54 | 10.71 | 336,929 | -0.23(-2.10%) |
Oct 13, 2016 | 10.94 | 11.11 | 10.80 | 10.94 | 360,595 | -0.12(-1.08%) |
Oct 12, 2016 | 11.07 | 11.18 | 10.80 | 11.06 | 442,052 | -0.02(-0.18%) |
Oct 11, 2016 | 11.31 | 11.36 | 10.90 | 11.08 | 374,505 | -0.30(-2.64%) |
Oct 10, 2016 | 11.71 | 11.85 | 11.31 | 11.38 | 529,540 | +0.00(+0.00%) |
Oct 07, 2016 | 11.50 | 11.70 | 11.33 | 11.38 | 837,328 | -0.15(-1.30%) |
Oct 06, 2016 | 11.69 | 11.95 | 11.46 | 11.53 | 906,206 | -0.09(-0.77%) |
Oct 05, 2016 | 12.06 | 12.16 | 11.60 | 11.62 | 562,687 | -0.02(-0.17%) |
Oct 04, 2016 | 11.93 | 12.08 | 11.52 | 11.64 | 632,051 | -0.23(-1.94%) |
Oct 03, 2016 | 11.00 | 12.09 | 10.77 | 11.87 | 1,661,733 | +0.93(+8.50%) |
Sep 30, 2016 | 11.06 | 11.33 | 10.81 | 10.94 | 868,881 | +0.07(+0.64%) |
Sep 29, 2016 | 10.90 | 11.56 | 10.83 | 10.87 | 894,531 | +0.04(+0.37%) |
Sep 28, 2016 | 10.12 | 10.84 | 9.860 | 10.83 | 629,919 | +0.83(+8.30%) |
Sep 27, 2016 | 9.920 | 10.04 | 9.480 | 10.00 | 789,158 | -0.07(-0.70%) |
Sep 26, 2016 | 10.44 | 10.66 | 10.05 | 10.07 | 647,123 | -0.20(-1.95%) |
Sep 23, 2016 | 10.75 | 10.94 | 10.09 | 10.27 | 682,034 | -0.59(-5.43%) |
Sep 22, 2016 | 11.12 | 11.24 | 10.70 | 10.86 | 499,443 | -0.10(-0.91%) |
Sep 21, 2016 | 10.98 | 11.07 | 10.73 | 10.96 | 628,555 | +0.33(+3.10%) |
Sep 20, 2016 | 10.91 | 11.00 | 10.52 | 10.63 | 661,572 | -0.31(-2.83%) |
Sep 19, 2016 | 11.52 | 11.76 | 10.89 | 10.94 | 694,000 | -0.43(-3.78%) |
Sep 16, 2016 | 11.67 | 11.75 | 11.22 | 11.37 | 727,389 | -0.59(-4.93%) |
Sep 15, 2016 | 11.75 | 12.13 | 11.67 | 11.96 | 354,148 | +0.30(+2.57%) |
Sep 14, 2016 | 11.88 | 12.11 | 11.55 | 11.66 | 525,909 | -0.34(-2.83%) |
Sep 13, 2016 | 12.31 | 12.37 | 11.58 | 12.00 | 760,939 | -0.63(-4.99%) |
Sep 12, 2016 | 12.07 | 12.81 | 11.96 | 12.63 | 637,160 | +0.36(+2.93%) |
Sep 09, 2016 | 12.61 | 12.69 | 12.10 | 12.27 | 912,678 | -0.63(-4.88%) |
Sep 08, 2016 | 12.32 | 13.05 | 12.04 | 12.90 | 876,773 | +0.71(+5.82%) |
Sep 07, 2016 | 12.29 | 12.45 | 12.04 | 12.19 | 559,363 | -0.05(-0.41%) |
Sep 06, 2016 | 12.39 | 12.54 | 12.02 | 12.24 | 676,914 | -0.07(-0.57%) |
Sep 02, 2016 | 12.46 | 12.31 | 12.31 | 12.31 | 427,300 | +0.09(+0.74%) |
Sep 01, 2016 | 12.41 | 12.52 | 12.09 | 12.22 | 571,776 | -0.31(-2.47%) |
Aug 31, 2016 | 12.76 | 13.00 | 12.46 | 12.53 | 584,986 | -0.38(-2.94%) |
Aug 30, 2016 | 13.15 | 13.31 | 12.78 | 12.91 | 791,477 | -0.16(-1.22%) |
Aug 29, 2016 | 12.98 | 13.30 | 12.87 | 13.07 | 315,100 | +0.04(+0.31%) |
Aug 26, 2016 | 13.22 | 13.64 | 13.00 | 13.03 | 385,910 | -0.12(-0.91%) |
Aug 25, 2016 | 13.40 | 13.70 | 13.10 | 13.15 | 503,746 | -0.29(-2.16%) |
Aug 24, 2016 | 14.30 | 14.62 | 13.39 | 13.44 | 516,316 | -0.99(-6.86%) |
Aug 23, 2016 | 14.15 | 14.87 | 13.99 | 14.43 | 679,609 | +0.16(+1.12%) |
Aug 22, 2016 | 14.23 | 14.31 | 13.83 | 14.27 | 422,138 | -0.17(-1.18%) |
Aug 19, 2016 | 14.60 | 14.60 | 14.15 | 14.44 | 389,685 | -0.28(-1.90%) |
Aug 18, 2016 | 14.03 | 14.89 | 13.97 | 14.72 | 729,213 | +0.78(+5.60%) |
Aug 17, 2016 | 14.09 | 14.09 | 13.68 | 13.94 | 393,430 | -0.25(-1.76%) |
Aug 16, 2016 | 14.29 | 14.46 | 14.00 | 14.19 | 452,866 | -0.15(-1.05%) |
Aug 15, 2016 | 14.44 | 14.62 | 14.00 | 14.34 | 548,825 | +0.13(+0.91%) |
Aug 12, 2016 | 14.45 | 14.80 | 14.02 | 14.21 | 587,426 | -0.17(-1.18%) |
Aug 11, 2016 | 14.21 | 14.55 | 14.09 | 14.38 | 517,362 | +0.35(+2.49%) |
Aug 10, 2016 | 14.72 | 14.88 | 13.91 | 14.03 | 559,832 | -0.60(-4.10%) |
Aug 09, 2016 | 14.67 | 14.89 | 14.44 | 14.63 | 415,282 | -0.04(-0.27%) |
Aug 08, 2016 | 14.39 | 15.00 | 13.99 | 14.67 | 901,274 | +0.47(+3.31%) |
Aug 05, 2016 | 13.87 | 14.32 | 13.49 | 14.20 | 696,486 | +0.44(+3.20%) |
Aug 04, 2016 | 13.64 | 14.14 | 13.54 | 13.76 | 599,838 | -0.08(-0.58%) |
Aug 03, 2016 | 13.25 | 14.11 | 13.20 | 13.84 | 625,910 | +0.52(+3.90%) |
Aug 02, 2016 | 13.82 | 13.83 | 12.87 | 13.32 | 806,432 | -0.34(-2.49%) |