Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 14.69 | 16.55 | 13.02 | 16.40 | 12,688,188 | +5.04(+44.40%) |
Nov 29, 2016 | 11.52 | 12.05 | 10.70 | 11.36 | 4,086,917 | -0.94(-7.66%) |
Nov 28, 2016 | 14.63 | 14.63 | 12.25 | 12.30 | 4,076,423 | -2.02(-14.09%) |
Nov 25, 2016 | 14.66 | 14.88 | 14.14 | 14.31 | 739,173 | -0.71(-4.71%) |
Nov 23, 2016 | 15.02 | 15.02 | 15.02 | 0 | +0.12(+0.82%) | |
Nov 22, 2016 | 15.20 | 15.22 | 13.96 | 14.90 | 2,263,852 | -0.02(-0.13%) |
Nov 21, 2016 | 14.64 | 16.19 | 14.64 | 14.92 | 3,273,352 | +1.00(+7.18%) |
Nov 18, 2016 | 14.29 | 14.66 | 13.49 | 13.92 | 2,356,468 | -0.40(-2.76%) |
Nov 17, 2016 | 14.39 | 14.61 | 13.92 | 14.31 | 2,830,223 | +0.47(+3.40%) |
Nov 16, 2016 | 13.92 | 14.75 | 13.65 | 13.84 | 2,874,708 | -0.28(-2.00%) |
Nov 15, 2016 | 12.18 | 14.34 | 12.17 | 14.13 | 4,085,015 | +2.35(+19.92%) |
Nov 14, 2016 | 12.02 | 12.02 | 11.23 | 11.78 | 2,833,715 | -0.37(-3.03%) |
Nov 11, 2016 | 11.78 | 12.39 | 11.37 | 12.15 | 2,724,283 | +0.17(+1.42%) |
Nov 10, 2016 | 11.60 | 12.39 | 11.48 | 11.98 | 3,028,764 | +0.34(+2.92%) |
Nov 09, 2016 | 10.30 | 11.85 | 10.30 | 11.64 | 5,173,616 | +1.25(+12.07%) |
Nov 08, 2016 | 10.27 | 10.64 | 9.952 | 10.39 | 2,260,957 | +0.05(+0.46%) |
Nov 07, 2016 | 10.55 | 10.61 | 10.10 | 10.34 | 2,024,765 | +0.34(+3.39%) |
Nov 04, 2016 | 9.292 | 10.39 | 9.283 | 9.999 | 3,478,950 | +0.73(+7.83%) |
Nov 03, 2016 | 9.857 | 10.13 | 9.273 | 9.273 | 2,322,075 | -0.39(-4.00%) |
Nov 02, 2016 | 9.622 | 9.801 | 9.339 | 9.659 | 2,209,127 | -0.25(-2.47%) |
Nov 01, 2016 | 9.942 | 10.05 | 9.490 | 9.905 | 2,489,158 | +0.24(+2.44%) |
Oct 31, 2016 | 10.20 | 10.25 | 9.528 | 9.669 | 3,077,360 | -0.65(-6.30%) |
Oct 28, 2016 | 10.71 | 10.91 | 10.15 | 10.32 | 1,760,498 | -0.42(-3.95%) |
Oct 27, 2016 | 11.01 | 11.24 | 10.70 | 10.74 | 1,730,073 | -0.17(-1.56%) |
Oct 26, 2016 | 10.55 | 11.04 | 10.19 | 10.91 | 3,327,435 | +0.08(+0.70%) |
Oct 25, 2016 | 11.23 | 11.39 | 10.81 | 10.84 | 1,745,396 | -0.46(-4.09%) |
Oct 24, 2016 | 11.62 | 11.67 | 10.84 | 11.30 | 1,989,858 | -0.40(-3.38%) |
Oct 21, 2016 | 11.62 | 11.93 | 11.60 | 11.70 | 1,352,683 | -0.02(-0.16%) |
Oct 20, 2016 | 11.59 | 12.02 | 11.43 | 11.71 | 2,219,997 | -0.29(-2.43%) |
Oct 19, 2016 | 11.03 | 12.19 | 11.03 | 12.01 | 3,811,129 | +1.15(+10.59%) |
Oct 18, 2016 | 10.69 | 10.88 | 10.27 | 10.86 | 1,756,293 | +0.42(+4.06%) |
Oct 17, 2016 | 10.50 | 10.60 | 10.08 | 10.43 | 1,585,380 | -0.12(-1.16%) |
Oct 14, 2016 | 10.81 | 10.83 | 10.41 | 10.55 | 1,229,368 | -0.03(-0.27%) |
Oct 13, 2016 | 10.28 | 10.78 | 10.21 | 10.58 | 1,784,508 | -0.02(-0.18%) |
Oct 12, 2016 | 10.89 | 11.11 | 10.25 | 10.60 | 3,012,104 | -0.67(-5.94%) |
Oct 11, 2016 | 10.94 | 11.48 | 10.79 | 11.27 | 2,753,559 | +0.27(+2.49%) |
Oct 10, 2016 | 10.65 | 11.23 | 10.45 | 11.00 | 2,045,526 | +0.66(+6.38%) |
Oct 07, 2016 | 11.17 | 11.26 | 10.33 | 10.34 | 1,849,484 | -0.71(-6.40%) |
Oct 06, 2016 | 11.39 | 11.63 | 11.00 | 11.04 | 1,462,049 | -0.21(-1.84%) |
Oct 05, 2016 | 11.22 | 11.70 | 11.11 | 11.25 | 2,729,718 | +0.53(+4.92%) |
Oct 04, 2016 | 11.70 | 11.86 | 10.65 | 10.72 | 2,119,713 | -0.90(-7.71%) |
Oct 03, 2016 | 11.86 | 11.99 | 11.31 | 11.62 | 1,825,768 | -0.16(-1.36%) |
Sep 30, 2016 | 11.62 | 11.91 | 11.07 | 11.78 | 2,707,375 | +0.19(+1.63%) |
Sep 29, 2016 | 11.07 | 12.18 | 10.92 | 11.59 | 5,536,234 | +0.66(+6.03%) |
Sep 28, 2016 | 9.669 | 10.98 | 9.257 | 10.93 | 5,708,848 | +1.41(+14.85%) |
Sep 27, 2016 | 9.537 | 9.688 | 9.198 | 9.518 | 3,830,033 | -0.34(-3.44%) |
Sep 26, 2016 | 10.32 | 10.42 | 9.801 | 9.857 | 1,982,618 | -0.12(-1.23%) |
Sep 23, 2016 | 10.59 | 11.16 | 9.848 | 9.980 | 3,260,317 | -0.71(-6.61%) |
Sep 22, 2016 | 10.83 | 11.27 | 10.41 | 10.69 | 3,233,125 | +0.08(+0.80%) |
Sep 21, 2016 | 9.396 | 10.64 | 9.396 | 10.60 | 4,617,544 | +1.41(+15.38%) |
Sep 20, 2016 | 9.471 | 9.829 | 9.188 | 9.188 | 2,326,807 | -0.38(-3.94%) |
Sep 19, 2016 | 10.12 | 10.36 | 9.528 | 9.565 | 2,242,502 | -0.30(-3.06%) |
Sep 16, 2016 | 9.433 | 9.989 | 9.405 | 9.867 | 4,464,110 | +0.08(+0.77%) |
Sep 15, 2016 | 9.801 | 10.06 | 9.537 | 9.791 | 1,736,907 | +0.12(+1.27%) |
Sep 14, 2016 | 9.707 | 10.28 | 9.471 | 9.669 | 2,574,361 | -0.14(-1.44%) |
Sep 13, 2016 | 10.40 | 10.61 | 9.735 | 9.810 | 2,386,352 | -1.01(-9.32%) |
Sep 12, 2016 | 10.10 | 11.07 | 9.905 | 10.82 | 3,041,458 | +0.37(+3.52%) |
Sep 09, 2016 | 10.65 | 10.79 | 10.16 | 10.45 | 3,589,173 | -0.69(-6.18%) |
Sep 08, 2016 | 10.68 | 11.25 | 9.989 | 11.14 | 5,130,721 | +0.86(+8.34%) |
Sep 07, 2016 | 9.942 | 10.53 | 9.905 | 10.28 | 3,115,210 | +0.48(+4.90%) |
Sep 06, 2016 | 9.914 | 10.12 | 9.546 | 9.801 | 2,289,422 | -0.02(-0.19%) |
Sep 02, 2016 | 9.339 | 9.820 | 9.820 | 9.820 | 2,744,086 | +0.76(+8.43%) |