Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 14.70 | 16.55 | 13.03 | 16.40 | 12,684,617 | +5.04(+44.40%) |
Nov 29, 2016 | 11.52 | 12.06 | 10.70 | 11.36 | 4,085,767 | -0.94(-7.66%) |
Nov 28, 2016 | 14.63 | 14.63 | 12.25 | 12.30 | 4,075,276 | -2.02(-14.09%) |
Nov 25, 2016 | 14.67 | 14.88 | 14.14 | 14.32 | 738,965 | -0.71(-4.71%) |
Nov 23, 2016 | 15.03 | 15.03 | 15.03 | 0 | +0.12(+0.82%) | |
Nov 22, 2016 | 15.21 | 15.22 | 13.96 | 14.90 | 2,263,214 | -0.02(-0.13%) |
Nov 21, 2016 | 14.65 | 16.19 | 14.64 | 14.92 | 3,272,430 | +1.00(+7.18%) |
Nov 18, 2016 | 14.29 | 14.67 | 13.49 | 13.92 | 2,355,805 | -0.40(-2.76%) |
Nov 17, 2016 | 14.39 | 14.61 | 13.92 | 14.32 | 2,829,427 | +0.47(+3.40%) |
Nov 16, 2016 | 13.92 | 14.75 | 13.65 | 13.85 | 2,873,899 | -0.28(-2.00%) |
Nov 15, 2016 | 12.18 | 14.35 | 12.17 | 14.13 | 4,083,866 | +2.35(+19.92%) |
Nov 14, 2016 | 12.02 | 12.02 | 11.24 | 11.78 | 2,832,918 | -0.37(-3.03%) |
Nov 11, 2016 | 11.78 | 12.40 | 11.38 | 12.15 | 2,723,516 | +0.17(+1.42%) |
Nov 10, 2016 | 11.60 | 12.40 | 11.48 | 11.98 | 3,027,912 | +0.34(+2.92%) |
Nov 09, 2016 | 10.30 | 11.85 | 10.30 | 11.64 | 5,172,160 | +1.25(+12.07%) |
Nov 08, 2016 | 10.27 | 10.64 | 9.954 | 10.39 | 2,260,320 | +0.05(+0.46%) |
Nov 07, 2016 | 10.56 | 10.61 | 10.11 | 10.34 | 2,024,195 | +0.34(+3.39%) |
Nov 04, 2016 | 9.295 | 10.40 | 9.285 | 10.00 | 3,477,971 | +0.73(+7.83%) |
Nov 03, 2016 | 9.860 | 10.13 | 9.276 | 9.276 | 2,321,421 | -0.39(-4.00%) |
Nov 02, 2016 | 9.625 | 9.804 | 9.342 | 9.662 | 2,208,505 | -0.25(-2.47%) |
Nov 01, 2016 | 9.945 | 10.05 | 9.493 | 9.907 | 2,488,458 | +0.24(+2.44%) |
Oct 31, 2016 | 10.20 | 10.26 | 9.530 | 9.672 | 3,076,493 | -0.65(-6.30%) |
Oct 28, 2016 | 10.72 | 10.92 | 10.16 | 10.32 | 1,760,003 | -0.42(-3.95%) |
Oct 27, 2016 | 11.01 | 11.25 | 10.70 | 10.75 | 1,729,586 | -0.17(-1.55%) |
Oct 26, 2016 | 10.56 | 11.04 | 10.19 | 10.92 | 3,326,499 | +0.08(+0.70%) |
Oct 25, 2016 | 11.24 | 11.40 | 10.81 | 10.84 | 1,744,905 | -0.46(-4.09%) |
Oct 24, 2016 | 11.62 | 11.67 | 10.84 | 11.30 | 1,989,298 | -0.40(-3.39%) |
Oct 21, 2016 | 11.62 | 11.93 | 11.60 | 11.70 | 1,352,303 | -0.02(-0.16%) |
Oct 20, 2016 | 11.59 | 12.02 | 11.43 | 11.72 | 2,219,372 | -0.29(-2.43%) |
Oct 19, 2016 | 11.03 | 12.19 | 11.03 | 12.01 | 3,810,056 | +1.15(+10.59%) |
Oct 18, 2016 | 10.69 | 10.88 | 10.27 | 10.86 | 1,755,799 | +0.42(+4.07%) |
Oct 17, 2016 | 10.50 | 10.60 | 10.08 | 10.44 | 1,584,934 | -0.12(-1.16%) |
Oct 14, 2016 | 10.81 | 10.83 | 10.42 | 10.56 | 1,229,022 | -0.03(-0.27%) |
Oct 13, 2016 | 10.28 | 10.78 | 10.21 | 10.59 | 1,784,005 | -0.02(-0.18%) |
Oct 12, 2016 | 10.90 | 11.11 | 10.26 | 10.60 | 3,011,256 | -0.67(-5.94%) |
Oct 11, 2016 | 10.94 | 11.48 | 10.79 | 11.27 | 2,752,785 | +0.27(+2.49%) |
Oct 10, 2016 | 10.65 | 11.24 | 10.45 | 11.00 | 2,044,950 | +0.66(+6.38%) |
Oct 07, 2016 | 11.17 | 11.26 | 10.33 | 10.34 | 1,848,963 | -0.71(-6.40%) |
Oct 06, 2016 | 11.40 | 11.63 | 11.00 | 11.05 | 1,461,637 | -0.21(-1.84%) |
Oct 05, 2016 | 11.23 | 11.71 | 11.11 | 11.26 | 2,728,950 | +0.53(+4.92%) |
Oct 04, 2016 | 11.70 | 11.87 | 10.65 | 10.73 | 2,119,116 | -0.90(-7.70%) |
Oct 03, 2016 | 11.87 | 11.99 | 11.31 | 11.62 | 1,825,254 | -0.16(-1.36%) |
Sep 30, 2016 | 11.62 | 11.91 | 11.08 | 11.78 | 2,706,613 | +0.19(+1.63%) |
Sep 29, 2016 | 11.08 | 12.18 | 10.92 | 11.59 | 5,534,676 | +0.66(+6.03%) |
Sep 28, 2016 | 9.672 | 10.98 | 9.260 | 10.93 | 5,707,241 | +1.41(+14.85%) |
Sep 27, 2016 | 9.540 | 9.691 | 9.200 | 9.521 | 3,828,955 | -0.34(-3.44%) |
Sep 26, 2016 | 10.32 | 10.43 | 9.804 | 9.860 | 1,982,060 | -0.12(-1.23%) |
Sep 23, 2016 | 10.60 | 11.16 | 9.851 | 9.983 | 3,259,399 | -0.71(-6.61%) |
Sep 22, 2016 | 10.83 | 11.27 | 10.41 | 10.69 | 3,232,215 | +0.08(+0.80%) |
Sep 21, 2016 | 9.398 | 10.64 | 9.398 | 10.60 | 4,616,245 | +1.41(+15.38%) |
Sep 20, 2016 | 9.474 | 9.832 | 9.191 | 9.191 | 2,326,153 | -0.38(-3.94%) |
Sep 19, 2016 | 10.12 | 10.36 | 9.530 | 9.568 | 2,241,870 | -0.30(-3.06%) |
Sep 16, 2016 | 9.436 | 9.992 | 9.408 | 9.870 | 4,462,854 | +0.08(+0.77%) |
Sep 15, 2016 | 9.804 | 10.07 | 9.540 | 9.794 | 1,736,419 | +0.12(+1.27%) |
Sep 14, 2016 | 9.709 | 10.28 | 9.474 | 9.672 | 2,573,636 | -0.14(-1.44%) |
Sep 13, 2016 | 10.41 | 10.61 | 9.738 | 9.813 | 2,385,680 | -1.01(-9.32%) |
Sep 12, 2016 | 10.11 | 11.08 | 9.907 | 10.82 | 3,040,602 | +0.37(+3.52%) |
Sep 09, 2016 | 10.65 | 10.79 | 10.17 | 10.45 | 3,588,163 | -0.69(-6.18%) |
Sep 08, 2016 | 10.68 | 11.26 | 9.992 | 11.14 | 5,129,277 | +0.86(+8.34%) |
Sep 07, 2016 | 9.945 | 10.53 | 9.907 | 10.28 | 3,114,333 | +0.48(+4.90%) |
Sep 06, 2016 | 9.917 | 10.12 | 9.549 | 9.804 | 2,288,777 | -0.02(-0.19%) |
Sep 02, 2016 | 9.342 | 9.822 | 9.822 | 9.822 | 2,743,313 | +0.76(+8.43%) |
Sep 01, 2016 | 9.266 | 9.417 | 8.861 | 9.059 | 2,532,448 | -0.30(-3.22%) |
Aug 31, 2016 | 9.483 | 9.804 | 9.163 | 9.361 | 3,250,250 | -0.42(-4.34%) |
Aug 30, 2016 | 10.04 | 10.19 | 9.653 | 9.785 | 2,100,299 | +0.11(+1.17%) |
Aug 29, 2016 | 9.502 | 9.983 | 9.332 | 9.672 | 3,020,652 | +0.03(+0.29%) |
Aug 26, 2016 | 10.03 | 10.16 | 9.521 | 9.643 | 2,390,809 | -0.07(-0.68%) |
Aug 25, 2016 | 9.907 | 10.24 | 9.540 | 9.709 | 2,943,624 | -0.53(-5.16%) |
Aug 24, 2016 | 10.64 | 11.04 | 10.11 | 10.24 | 2,233,554 | -0.63(-5.81%) |
Aug 23, 2016 | 10.28 | 11.18 | 10.28 | 10.87 | 3,208,828 | +0.30(+2.85%) |
Aug 22, 2016 | 11.55 | 11.55 | 10.41 | 10.57 | 4,001,581 | -1.54(-12.69%) |
Aug 19, 2016 | 12.60 | 12.62 | 11.92 | 12.10 | 2,358,610 | -0.67(-5.24%) |
Aug 18, 2016 | 12.10 | 12.85 | 12.10 | 12.77 | 2,777,647 | +0.84(+7.03%) |
Aug 17, 2016 | 11.84 | 12.00 | 11.33 | 11.93 | 2,650,838 | -0.14(-1.17%) |
Aug 16, 2016 | 12.57 | 12.71 | 11.72 | 12.08 | 3,605,524 | -0.51(-4.05%) |
Aug 15, 2016 | 12.39 | 12.85 | 12.12 | 12.58 | 3,463,900 | +0.82(+6.97%) |
Aug 12, 2016 | 11.29 | 12.34 | 11.21 | 11.76 | 3,887,291 | +0.59(+5.32%) |
Aug 11, 2016 | 10.57 | 11.25 | 10.56 | 11.17 | 2,339,923 | +0.76(+7.34%) |
Aug 10, 2016 | 11.50 | 11.50 | 10.27 | 10.41 | 4,023,424 | -1.13(-9.80%) |
Aug 09, 2016 | 11.31 | 11.74 | 11.24 | 11.54 | 4,112,269 | +0.22(+1.91%) |
Aug 08, 2016 | 9.181 | 11.77 | 9.068 | 11.32 | 12,956,822 | +2.44(+27.49%) |
Aug 05, 2016 | 8.795 | 8.880 | 8.305 | 8.880 | 3,902,244 | +0.19(+2.17%) |
Aug 04, 2016 | 8.946 | 9.549 | 8.286 | 8.691 | 7,099,280 | -0.63(-6.77%) |
Aug 03, 2016 | 8.474 | 9.445 | 8.352 | 9.323 | 3,722,304 | +0.72(+8.32%) |
Aug 02, 2016 | 9.549 | 9.615 | 8.484 | 8.606 | 3,239,380 | -0.76(-8.15%) |
Aug 01, 2016 | 9.672 | 9.700 | 9.012 | 9.370 | 2,231,291 | -0.30(-3.12%) |
Jul 29, 2016 | 9.125 | 9.691 | 8.559 | 9.672 | 4,210,615 | +0.30(+3.22%) |
Jul 28, 2016 | 9.643 | 9.794 | 9.012 | 9.370 | 3,144,394 | -0.17(-1.78%) |
Jul 27, 2016 | 10.27 | 10.63 | 9.427 | 9.540 | 2,935,991 | -0.73(-7.07%) |
Jul 26, 2016 | 9.945 | 10.29 | 9.559 | 10.27 | 2,985,006 | +0.18(+1.78%) |
Jul 25, 2016 | 10.56 | 10.75 | 9.794 | 10.09 | 3,803,688 | -0.78(-7.20%) |
Jul 22, 2016 | 11.56 | 11.66 | 10.80 | 10.87 | 3,292,775 | -0.62(-5.41%) |
Jul 21, 2016 | 12.57 | 13.07 | 11.33 | 11.49 | 2,928,499 | -1.07(-8.55%) |
Jul 20, 2016 | 12.05 | 13.18 | 11.99 | 12.57 | 4,067,719 | +0.16(+1.29%) |
Jul 19, 2016 | 12.72 | 12.90 | 12.29 | 12.41 | 1,281,635 | -0.46(-3.59%) |
Jul 18, 2016 | 12.25 | 13.09 | 12.07 | 12.87 | 3,099,718 | +0.38(+3.02%) |
Jul 15, 2016 | 13.33 | 13.64 | 12.35 | 12.49 | 2,850,863 | -0.66(-5.02%) |
Jul 14, 2016 | 14.22 | 14.30 | 13.07 | 13.15 | 2,262,577 | -0.59(-4.32%) |
Jul 13, 2016 | 13.67 | 14.03 | 12.83 | 13.74 | 2,644,365 | -0.21(-1.49%) |
Jul 12, 2016 | 12.60 | 14.31 | 12.42 | 13.95 | 4,382,596 | +1.85(+15.26%) |
Jul 11, 2016 | 11.67 | 12.40 | 11.50 | 12.10 | 4,294,372 | +0.47(+4.05%) |
Jul 08, 2016 | 11.13 | 11.78 | 10.78 | 11.63 | 4,541,820 | +0.97(+9.11%) |
Jul 07, 2016 | 11.73 | 12.05 | 10.64 | 10.66 | 2,599,041 | -0.78(-6.84%) |
Jul 06, 2016 | 10.75 | 11.59 | 10.75 | 11.44 | 2,423,766 | +0.47(+4.30%) |
Jul 05, 2016 | 11.58 | 11.69 | 10.42 | 10.97 | 4,281,972 | -1.33(-10.81%) |
Jul 01, 2016 | 11.23 | 12.30 | 12.30 | 12.30 | 2,319,617 | +0.80(+6.97%) |
Jun 30, 2016 | 12.18 | 12.29 | 11.26 | 11.50 | 3,954,792 | -1.04(-8.27%) |
Jun 29, 2016 | 11.71 | 12.79 | 11.23 | 12.54 | 2,747,218 | +1.17(+10.28%) |
Jun 28, 2016 | 11.20 | 11.59 | 10.85 | 11.37 | 3,236,228 | +1.00(+9.64%) |
Jun 27, 2016 | 12.39 | 12.92 | 10.18 | 10.37 | 5,891,738 | -2.63(-20.23%) |
Jun 24, 2016 | 12.03 | 13.25 | 12.02 | 13.00 | 6,294,430 | -0.69(-5.03%) |
Jun 23, 2016 | 13.90 | 14.12 | 13.39 | 13.69 | 2,927,746 | +0.25(+1.90%) |
Jun 22, 2016 | 14.46 | 14.54 | 13.27 | 13.43 | 3,769,269 | -0.96(-6.68%) |
Jun 21, 2016 | 14.21 | 14.52 | 13.24 | 14.39 | 3,339,457 | -0.01(-0.07%) |
Jun 20, 2016 | 13.25 | 14.55 | 12.57 | 14.40 | 3,933,992 | +1.99(+16.02%) |
Jun 17, 2016 | 12.10 | 13.15 | 11.89 | 12.41 | 6,325,690 | +0.89(+7.69%) |
Jun 16, 2016 | 12.56 | 12.72 | 11.32 | 11.53 | 4,738,517 | -1.45(-11.18%) |
Jun 15, 2016 | 12.44 | 13.46 | 11.72 | 12.98 | 2,286,546 | +0.40(+3.15%) |
Jun 14, 2016 | 12.86 | 13.30 | 11.71 | 12.58 | 2,314,104 | -0.24(-1.91%) |
Jun 13, 2016 | 13.24 | 14.08 | 12.37 | 12.83 | 3,928,577 | -0.48(-3.61%) |
Jun 10, 2016 | 15.96 | 15.96 | 13.10 | 13.31 | 4,868,717 | -3.17(-19.22%) |
Jun 09, 2016 | 16.83 | 17.35 | 16.09 | 16.48 | 2,256,051 | -1.33(-7.46%) |
Jun 08, 2016 | 18.63 | 18.73 | 17.39 | 17.81 | 3,422,392 | -0.12(-0.68%) |
Jun 07, 2016 | 15.24 | 18.49 | 15.21 | 17.93 | 4,082,603 | +2.94(+19.62%) |
Jun 06, 2016 | 14.39 | 15.21 | 13.89 | 14.99 | 2,471,141 | +1.02(+7.29%) |
Jun 03, 2016 | 14.63 | 15.59 | 13.83 | 13.97 | 3,056,519 | -0.94(-6.32%) |
Jun 02, 2016 | 14.26 | 15.28 | 13.87 | 14.91 | 2,628,246 | +0.23(+1.54%) |