Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 11.41 | 11.41 | 10.60 | 10.79 | 337,725 | -0.39(-3.49%) |
Oct 28, 2016 | 11.55 | 11.55 | 11.08 | 11.18 | 354,291 | -0.40(-3.45%) |
Oct 27, 2016 | 12.04 | 12.10 | 11.55 | 11.58 | 118,551 | -0.29(-2.44%) |
Oct 26, 2016 | 12.12 | 12.38 | 11.76 | 11.87 | 151,695 | -0.28(-2.30%) |
Oct 25, 2016 | 12.14 | 12.36 | 12.00 | 12.15 | 158,998 | -0.07(-0.57%) |
Oct 24, 2016 | 12.33 | 12.43 | 12.03 | 12.22 | 145,371 | -0.10(-0.81%) |
Oct 21, 2016 | 12.20 | 12.47 | 12.04 | 12.32 | 154,666 | -0.04(-0.32%) |
Oct 20, 2016 | 11.60 | 12.39 | 11.60 | 12.36 | 220,731 | +0.65(+5.55%) |
Oct 19, 2016 | 11.90 | 11.90 | 11.57 | 11.71 | 176,620 | +0.04(+0.34%) |
Oct 18, 2016 | 11.48 | 11.76 | 11.43 | 11.67 | 226,384 | +0.32(+2.82%) |
Oct 17, 2016 | 11.49 | 11.49 | 11.14 | 11.35 | 268,294 | -0.10(-0.87%) |
Oct 14, 2016 | 11.57 | 11.65 | 11.22 | 11.45 | 287,412 | +0.01(+0.09%) |
Oct 13, 2016 | 10.84 | 11.55 | 10.71 | 11.44 | 299,915 | +0.43(+3.91%) |
Oct 12, 2016 | 11.46 | 11.50 | 10.84 | 11.01 | 306,203 | -0.42(-3.63%) |
Oct 11, 2016 | 11.71 | 11.85 | 11.25 | 11.43 | 312,310 | -0.39(-3.34%) |
Oct 10, 2016 | 11.64 | 11.96 | 11.54 | 11.82 | 239,627 | +0.29(+2.56%) |
Oct 07, 2016 | 11.45 | 11.56 | 11.02 | 11.53 | 431,208 | +0.12(+1.01%) |
Oct 06, 2016 | 11.91 | 11.99 | 11.30 | 11.41 | 280,649 | -0.66(-5.47%) |
Oct 05, 2016 | 11.80 | 12.19 | 11.66 | 12.07 | 410,700 | +0.35(+2.99%) |
Oct 04, 2016 | 11.89 | 12.01 | 11.66 | 11.72 | 301,553 | -0.20(-1.68%) |
Oct 03, 2016 | 12.17 | 12.28 | 11.69 | 11.92 | 433,727 | -0.37(-3.01%) |
Sep 30, 2016 | 12.75 | 12.78 | 12.00 | 12.29 | 557,294 | -0.39(-3.08%) |
Sep 29, 2016 | 13.25 | 13.47 | 12.64 | 12.68 | 743,166 | -0.52(-3.94%) |
Sep 28, 2016 | 13.33 | 13.52 | 13.06 | 13.20 | 259,795 | -0.09(-0.68%) |
Sep 27, 2016 | 12.92 | 13.33 | 12.87 | 13.29 | 325,924 | +0.27(+2.07%) |
Sep 26, 2016 | 13.54 | 13.54 | 12.97 | 13.02 | 618,455 | -0.38(-2.84%) |
Sep 23, 2016 | 13.51 | 13.80 | 13.30 | 13.40 | 626,044 | -0.14(-1.03%) |
Sep 22, 2016 | 14.40 | 14.53 | 13.22 | 13.54 | 931,056 | -0.82(-5.71%) |
Sep 21, 2016 | 14.60 | 15.09 | 13.63 | 14.36 | 1,773,850 | +0.14(+0.98%) |
Sep 20, 2016 | 13.68 | 14.81 | 13.39 | 14.22 | 2,458,968 | +1.67(+13.31%) |
Sep 19, 2016 | 12.58 | 12.95 | 12.49 | 12.55 | 432,752 | -0.04(-0.32%) |
Sep 16, 2016 | 12.45 | 12.70 | 11.76 | 12.59 | 941,184 | +0.11(+0.88%) |
Sep 15, 2016 | 11.90 | 12.61 | 11.88 | 12.48 | 547,933 | +0.68(+5.76%) |
Sep 14, 2016 | 11.38 | 12.12 | 11.38 | 11.80 | 500,626 | +0.41(+3.60%) |
Sep 13, 2016 | 11.24 | 11.50 | 10.97 | 11.39 | 443,753 | +0.11(+0.98%) |
Sep 12, 2016 | 10.30 | 11.29 | 10.20 | 11.28 | 551,802 | +0.83(+7.94%) |
Sep 09, 2016 | 11.00 | 11.08 | 10.45 | 10.45 | 348,085 | -0.71(-6.36%) |
Sep 08, 2016 | 10.71 | 11.30 | 10.71 | 11.16 | 592,526 | +0.46(+4.30%) |
Sep 07, 2016 | 10.71 | 10.98 | 10.58 | 10.70 | 421,862 | +0.02(+0.19%) |
Sep 06, 2016 | 10.14 | 10.79 | 10.11 | 10.68 | 485,027 | +0.55(+5.43%) |
Sep 02, 2016 | 10.22 | 10.13 | 10.13 | 10.13 | 261,500 | -0.02(-0.20%) |
Sep 01, 2016 | 10.44 | 10.72 | 9.800 | 10.15 | 523,414 | -0.32(-3.06%) |
Aug 31, 2016 | 10.75 | 10.81 | 10.40 | 10.47 | 484,947 | -0.34(-3.15%) |
Aug 30, 2016 | 10.98 | 11.14 | 10.76 | 10.81 | 337,508 | -0.12(-1.10%) |
Aug 29, 2016 | 10.94 | 11.10 | 10.76 | 10.93 | 289,806 | +0.05(+0.46%) |
Aug 26, 2016 | 10.69 | 11.02 | 10.67 | 10.88 | 408,909 | +0.22(+2.06%) |
Aug 25, 2016 | 11.06 | 11.28 | 10.29 | 10.66 | 668,128 | -0.30(-2.74%) |
Aug 24, 2016 | 11.60 | 11.86 | 10.80 | 10.96 | 731,263 | -0.59(-5.11%) |
Aug 23, 2016 | 11.45 | 11.67 | 11.38 | 11.55 | 408,447 | +0.15(+1.32%) |
Aug 22, 2016 | 11.35 | 11.57 | 11.08 | 11.40 | 645,776 | +0.36(+3.26%) |
Aug 19, 2016 | 11.79 | 11.93 | 10.95 | 11.04 | 1,022,188 | -0.78(-6.60%) |
Aug 18, 2016 | 11.49 | 11.89 | 11.40 | 11.82 | 719,419 | +0.40(+3.50%) |
Aug 17, 2016 | 11.08 | 11.89 | 11.08 | 11.42 | 1,196,170 | +0.28(+2.51%) |
Aug 16, 2016 | 10.74 | 11.30 | 10.65 | 11.14 | 943,232 | +0.44(+4.11%) |
Aug 15, 2016 | 10.69 | 10.86 | 10.38 | 10.70 | 948,178 | +0.17(+1.61%) |
Aug 12, 2016 | 9.860 | 11.20 | 9.750 | 10.53 | 2,876,916 | +0.80(+8.22%) |
Aug 11, 2016 | 9.000 | 9.820 | 8.920 | 9.730 | 1,237,586 | +0.52(+5.65%) |
Aug 10, 2016 | 9.560 | 9.600 | 9.140 | 9.210 | 1,056,170 | -0.32(-3.36%) |
Aug 09, 2016 | 9.680 | 9.880 | 9.465 | 9.530 | 604,195 | -0.16(-1.65%) |
Aug 08, 2016 | 9.630 | 10.07 | 9.530 | 9.690 | 1,041,855 | +0.09(+0.94%) |
Aug 05, 2016 | 9.310 | 9.730 | 9.130 | 9.600 | 1,385,925 | +0.29(+3.11%) |
Aug 04, 2016 | 9.600 | 9.740 | 9.200 | 9.310 | 1,339,879 | -0.31(-3.22%) |
Aug 03, 2016 | 9.430 | 9.762 | 9.280 | 9.620 | 1,066,272 | +0.04(+0.42%) |
Aug 02, 2016 | 9.800 | 10.20 | 9.260 | 9.580 | 2,449,978 | -0.15(-1.54%) |