Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 11.86 | 11.86 | 11.55 | 11.62 | 491,965 | -0.14(-1.17%) |
Sep 29, 2016 | 11.50 | 12.18 | 11.50 | 11.76 | 1,264,366 | +0.23(+1.96%) |
Sep 28, 2016 | 11.54 | 11.70 | 11.43 | 11.53 | 798,279 | +0.11(+0.95%) |
Sep 27, 2016 | 11.56 | 11.68 | 11.39 | 11.42 | 700,939 | -0.12(-1.02%) |
Sep 26, 2016 | 11.53 | 11.67 | 11.50 | 11.54 | 639,691 | -0.01(-0.09%) |
Sep 23, 2016 | 11.66 | 11.78 | 11.55 | 11.55 | 1,052,380 | -0.08(-0.68%) |
Sep 22, 2016 | 11.80 | 11.98 | 11.45 | 11.63 | 1,137,004 | -0.16(-1.33%) |
Sep 21, 2016 | 11.52 | 11.93 | 11.47 | 11.79 | 1,667,050 | +0.29(+2.57%) |
Sep 20, 2016 | 11.77 | 11.83 | 11.41 | 11.49 | 2,893,405 | -0.15(-1.27%) |
Sep 19, 2016 | 11.33 | 12.05 | 11.33 | 11.64 | 2,070,939 | +0.43(+3.86%) |
Sep 16, 2016 | 11.24 | 11.31 | 11.11 | 11.21 | 1,523,893 | -0.04(-0.35%) |
Sep 15, 2016 | 10.91 | 11.56 | 10.86 | 11.25 | 1,427,665 | +0.38(+3.53%) |
Sep 14, 2016 | 10.86 | 11.09 | 10.67 | 10.86 | 1,152,236 | +0.00(+0.00%) |
Sep 13, 2016 | 11.01 | 11.21 | 10.83 | 10.86 | 1,333,240 | -0.15(-1.34%) |
Sep 12, 2016 | 11.06 | 11.24 | 10.86 | 11.01 | 622,746 | -0.05(-0.44%) |
Sep 09, 2016 | 11.27 | 11.50 | 11.05 | 11.06 | 836,346 | -0.33(-2.93%) |
Sep 08, 2016 | 11.46 | 11.51 | 11.16 | 11.39 | 592,293 | -0.06(-0.51%) |
Sep 07, 2016 | 11.79 | 12.11 | 11.32 | 11.45 | 559,339 | -0.19(-1.60%) |
Sep 06, 2016 | 11.55 | 12.01 | 11.55 | 11.64 | 1,324,189 | +0.13(+1.11%) |
Sep 02, 2016 | 11.53 | 11.51 | 11.51 | 11.51 | 2,555,140 | +0.14(+1.21%) |
Sep 01, 2016 | 11.50 | 11.71 | 11.21 | 11.37 | 803,216 | -0.12(-1.03%) |
Aug 31, 2016 | 11.37 | 11.94 | 11.28 | 11.49 | 1,548,291 | +0.15(+1.30%) |
Aug 30, 2016 | 10.84 | 11.62 | 10.83 | 11.34 | 1,722,825 | +0.46(+4.25%) |
Aug 29, 2016 | 10.87 | 11.03 | 10.51 | 10.88 | 1,205,392 | +0.01(+0.09%) |
Aug 26, 2016 | 10.72 | 11.25 | 10.69 | 10.87 | 1,542,480 | +0.35(+3.36%) |
Aug 25, 2016 | 9.831 | 10.78 | 9.831 | 10.52 | 2,864,662 | +0.81(+8.30%) |
Aug 24, 2016 | 10.10 | 10.16 | 9.614 | 9.713 | 573,504 | -0.25(-2.47%) |
Aug 23, 2016 | 9.841 | 10.03 | 9.787 | 9.959 | 426,576 | +0.20(+2.01%) |
Aug 22, 2016 | 9.339 | 9.831 | 9.310 | 9.762 | 500,388 | +0.34(+3.65%) |
Aug 19, 2016 | 9.526 | 9.526 | 9.241 | 9.418 | 301,800 | -0.12(-1.24%) |
Aug 18, 2016 | 9.457 | 9.732 | 9.369 | 9.536 | 363,971 | +0.19(+2.00%) |
Aug 17, 2016 | 9.379 | 9.683 | 9.310 | 9.349 | 1,318,896 | -0.09(-0.94%) |
Aug 16, 2016 | 10.02 | 10.03 | 9.428 | 9.438 | 769,022 | -0.53(-5.33%) |
Aug 15, 2016 | 9.998 | 10.43 | 9.949 | 9.968 | 810,727 | +0.09(+0.90%) |
Aug 12, 2016 | 9.683 | 10.06 | 9.644 | 9.880 | 589,737 | +0.22(+2.24%) |
Aug 11, 2016 | 9.565 | 9.959 | 9.536 | 9.664 | 552,225 | +0.19(+1.97%) |
Aug 10, 2016 | 9.221 | 9.546 | 9.162 | 9.477 | 666,133 | +0.30(+3.32%) |
Aug 09, 2016 | 9.359 | 9.477 | 9.172 | 9.172 | 285,223 | -0.16(-1.69%) |
Aug 08, 2016 | 9.005 | 9.752 | 8.946 | 9.329 | 1,219,492 | +0.38(+4.29%) |
Aug 05, 2016 | 8.622 | 9.010 | 8.533 | 8.946 | 2,304,745 | +0.37(+4.36%) |
Aug 04, 2016 | 8.553 | 8.720 | 8.494 | 8.572 | 580,914 | -0.03(-0.34%) |
Aug 03, 2016 | 8.553 | 8.757 | 8.504 | 8.602 | 481,337 | +0.00(+0.00%) |
Aug 02, 2016 | 8.504 | 8.681 | 8.386 | 8.602 | 478,611 | +0.10(+1.16%) |
Aug 01, 2016 | 8.661 | 8.779 | 8.494 | 8.504 | 1,334,758 | -0.20(-2.26%) |
Jul 29, 2016 | 8.631 | 8.897 | 8.582 | 8.700 | 2,093,978 | +0.13(+1.49%) |
Jul 28, 2016 | 8.631 | 8.710 | 8.553 | 8.572 | 610,192 | +0.00(+0.00%) |
Jul 27, 2016 | 8.504 | 8.641 | 8.435 | 8.572 | 515,467 | -0.01(-0.11%) |
Jul 26, 2016 | 8.523 | 8.661 | 8.504 | 8.582 | 377,259 | -0.01(-0.11%) |
Jul 25, 2016 | 8.661 | 8.921 | 8.592 | 8.592 | 298,375 | -0.12(-1.35%) |
Jul 22, 2016 | 8.838 | 8.936 | 8.681 | 8.710 | 462,638 | -0.15(-1.66%) |
Jul 21, 2016 | 8.808 | 9.152 | 8.808 | 8.858 | 1,354,327 | -0.05(-0.55%) |
Jul 20, 2016 | 8.651 | 9.025 | 8.553 | 8.907 | 1,042,448 | +0.22(+2.49%) |
Jul 19, 2016 | 8.543 | 9.172 | 8.543 | 8.690 | 1,064,013 | +0.21(+2.43%) |
Jul 18, 2016 | 8.346 | 8.710 | 8.327 | 8.484 | 500,697 | +0.13(+1.53%) |
Jul 15, 2016 | 8.445 | 8.533 | 8.317 | 8.356 | 333,992 | -0.01(-0.12%) |
Jul 14, 2016 | 8.356 | 8.513 | 8.327 | 8.366 | 276,935 | +0.02(+0.24%) |
Jul 13, 2016 | 8.454 | 8.533 | 8.199 | 8.346 | 223,256 | -0.08(-0.93%) |
Jul 12, 2016 | 8.376 | 8.651 | 8.376 | 8.425 | 409,533 | +0.06(+0.70%) |
Jul 11, 2016 | 8.356 | 8.454 | 8.341 | 8.366 | 203,841 | +0.01(+0.12%) |
Jul 08, 2016 | 8.101 | 8.451 | 8.081 | 8.356 | 263,942 | +0.28(+3.41%) |
Jul 07, 2016 | 8.130 | 8.297 | 8.022 | 8.081 | 349,138 | -0.08(-0.96%) |
Jul 06, 2016 | 8.140 | 8.194 | 7.953 | 8.160 | 683,391 | -0.03(-0.36%) |
Jul 05, 2016 | 8.425 | 8.425 | 8.091 | 8.189 | 203,487 | -0.24(-2.80%) |
Jul 01, 2016 | 7.914 | 8.425 | 8.425 | 8.425 | 2,855,523 | +0.58(+7.39%) |
Jun 30, 2016 | 7.963 | 8.032 | 7.717 | 7.845 | 1,377,438 | -0.08(-0.99%) |
Jun 29, 2016 | 8.061 | 8.169 | 7.865 | 7.924 | 826,781 | +0.05(+0.62%) |
Jun 28, 2016 | 7.963 | 8.110 | 7.771 | 7.874 | 893,376 | -0.06(-0.74%) |
Jun 27, 2016 | 8.749 | 8.749 | 7.766 | 7.933 | 837,996 | -0.93(-10.53%) |
Jun 24, 2016 | 8.956 | 9.339 | 8.612 | 8.867 | 2,011,052 | -0.76(-7.87%) |
Jun 23, 2016 | 9.290 | 9.791 | 9.231 | 9.624 | 1,239,287 | +0.31(+3.38%) |
Jun 22, 2016 | 9.211 | 9.339 | 9.042 | 9.310 | 1,272,755 | +0.12(+1.28%) |
Jun 21, 2016 | 8.975 | 9.369 | 8.975 | 9.192 | 498,717 | +0.12(+1.30%) |
Jun 20, 2016 | 8.799 | 9.108 | 8.740 | 9.074 | 596,719 | +0.49(+5.73%) |
Jun 17, 2016 | 8.690 | 8.818 | 8.445 | 8.582 | 693,844 | -0.25(-2.78%) |
Jun 16, 2016 | 8.622 | 8.877 | 8.366 | 8.828 | 903,654 | +0.08(+0.90%) |
Jun 15, 2016 | 8.877 | 8.946 | 8.710 | 8.749 | 437,551 | -0.20(-2.20%) |
Jun 14, 2016 | 9.270 | 9.290 | 8.749 | 8.946 | 467,712 | -0.34(-3.70%) |
Jun 13, 2016 | 9.457 | 9.751 | 9.133 | 9.290 | 502,149 | -0.16(-1.66%) |
Jun 10, 2016 | 9.634 | 9.683 | 9.428 | 9.447 | 217,106 | -0.29(-2.93%) |
Jun 09, 2016 | 9.673 | 9.782 | 9.614 | 9.732 | 195,444 | -0.03(-0.30%) |
Jun 08, 2016 | 9.723 | 9.860 | 9.605 | 9.762 | 384,917 | +0.11(+1.12%) |
Jun 07, 2016 | 9.831 | 9.831 | 9.418 | 9.654 | 579,486 | -0.17(-1.70%) |
Jun 06, 2016 | 10.06 | 10.15 | 9.821 | 9.821 | 202,556 | -0.18(-1.77%) |
Jun 03, 2016 | 10.07 | 10.25 | 9.850 | 9.998 | 593,585 | +0.18(+1.80%) |
Jun 02, 2016 | 9.791 | 9.850 | 9.713 | 9.821 | 161,605 | +0.03(+0.30%) |
Jun 01, 2016 | 9.536 | 9.855 | 9.526 | 9.791 | 460,164 | +0.24(+2.47%) |
May 31, 2016 | 9.605 | 9.683 | 9.438 | 9.556 | 198,354 | -0.08(-0.82%) |
May 27, 2016 | 9.703 | 9.634 | 9.634 | 9.634 | 133,255 | +0.03(+0.31%) |
May 26, 2016 | 9.929 | 9.929 | 9.573 | 9.605 | 363,003 | -0.12(-1.21%) |
May 25, 2016 | 9.093 | 9.959 | 9.044 | 9.723 | 868,307 | +1.18(+13.81%) |
May 24, 2016 | 8.612 | 8.848 | 8.533 | 8.543 | 629,613 | -0.07(-0.80%) |
May 23, 2016 | 8.602 | 8.700 | 8.513 | 8.612 | 76,803 | -0.03(-0.34%) |
May 20, 2016 | 8.513 | 9.084 | 8.513 | 8.641 | 571,418 | +0.13(+1.50%) |
May 19, 2016 | 8.032 | 8.533 | 8.032 | 8.513 | 247,134 | +0.41(+5.10%) |
May 18, 2016 | 8.258 | 8.258 | 8.012 | 8.101 | 712,249 | +0.00(+0.00%) |
May 17, 2016 | 8.199 | 8.258 | 8.042 | 8.101 | 287,973 | -0.03(-0.36%) |
May 16, 2016 | 8.061 | 8.356 | 8.002 | 8.130 | 188,639 | +0.09(+1.10%) |
May 13, 2016 | 8.248 | 8.346 | 7.894 | 8.042 | 403,227 | -0.26(-3.08%) |
May 12, 2016 | 8.454 | 8.553 | 8.258 | 8.297 | 424,522 | -0.16(-1.86%) |
May 11, 2016 | 8.081 | 8.749 | 8.081 | 8.454 | 376,877 | +0.32(+3.99%) |
May 10, 2016 | 8.081 | 8.199 | 7.874 | 8.130 | 248,813 | +0.01(+0.12%) |
May 09, 2016 | 8.061 | 8.209 | 7.865 | 8.120 | 180,306 | +0.09(+1.10%) |
May 06, 2016 | 7.786 | 8.101 | 7.717 | 8.032 | 314,184 | +0.15(+1.87%) |
May 05, 2016 | 7.865 | 7.973 | 7.825 | 7.884 | 250,452 | +0.02(+0.25%) |
May 04, 2016 | 7.963 | 8.061 | 7.776 | 7.865 | 131,527 | -0.09(-1.11%) |
May 03, 2016 | 8.110 | 8.208 | 7.894 | 7.953 | 231,409 | -0.25(-3.00%) |
May 02, 2016 | 8.012 | 8.248 | 7.914 | 8.199 | 396,344 | +0.20(+2.46%) |
Apr 29, 2016 | 8.160 | 8.356 | 7.786 | 8.002 | 429,024 | -0.18(-2.16%) |
Apr 28, 2016 | 8.061 | 8.464 | 7.953 | 8.179 | 373,618 | +0.10(+1.22%) |
Apr 27, 2016 | 8.130 | 8.238 | 7.865 | 8.081 | 253,097 | -0.03(-0.36%) |
Apr 26, 2016 | 8.189 | 8.287 | 8.061 | 8.110 | 158,668 | -0.08(-0.96%) |
Apr 25, 2016 | 8.189 | 8.425 | 8.160 | 8.189 | 150,635 | -0.10(-1.19%) |
Apr 22, 2016 | 8.160 | 8.376 | 8.160 | 8.287 | 137,984 | +0.15(+1.81%) |
Apr 21, 2016 | 8.110 | 8.219 | 8.110 | 8.140 | 101,291 | -0.07(-0.84%) |
Apr 20, 2016 | 8.219 | 8.302 | 8.112 | 8.209 | 96,490 | +0.00(+0.00%) |
Apr 19, 2016 | 8.209 | 8.435 | 8.160 | 8.209 | 161,660 | -0.03(-0.36%) |
Apr 18, 2016 | 8.356 | 8.366 | 8.130 | 8.238 | 88,795 | -0.08(-0.95%) |
Apr 15, 2016 | 8.160 | 8.484 | 8.110 | 8.317 | 1,105,084 | -0.04(-0.47%) |
Apr 14, 2016 | 8.445 | 8.513 | 8.258 | 8.356 | 146,090 | -0.09(-1.05%) |
Apr 13, 2016 | 8.602 | 8.700 | 8.386 | 8.445 | 254,136 | -0.07(-0.81%) |
Apr 12, 2016 | 8.690 | 8.902 | 8.474 | 8.513 | 263,116 | -0.23(-2.59%) |
Apr 11, 2016 | 8.612 | 8.818 | 8.592 | 8.740 | 88,185 | +0.20(+2.30%) |
Apr 08, 2016 | 8.622 | 8.720 | 8.061 | 8.543 | 336,980 | -0.03(-0.34%) |
Apr 07, 2016 | 8.966 | 9.044 | 8.513 | 8.572 | 341,160 | -0.37(-4.18%) |
Apr 06, 2016 | 8.661 | 9.074 | 8.661 | 8.946 | 260,859 | +0.22(+2.48%) |
Apr 05, 2016 | 8.749 | 8.877 | 8.572 | 8.730 | 79,553 | -0.12(-1.33%) |
Apr 04, 2016 | 8.749 | 8.907 | 8.543 | 8.848 | 174,937 | +0.03(+0.33%) |
Apr 01, 2016 | 8.956 | 8.975 | 8.710 | 8.818 | 286,254 | -0.04(-0.44%) |
Mar 31, 2016 | 9.133 | 9.133 | 8.398 | 8.858 | 855,797 | -0.16(-1.74%) |
Mar 30, 2016 | 9.093 | 9.221 | 8.789 | 9.015 | 246,063 | -0.08(-0.86%) |
Mar 29, 2016 | 8.612 | 9.251 | 8.587 | 9.093 | 497,217 | +0.39(+4.52%) |
Mar 28, 2016 | 8.730 | 8.887 | 8.553 | 8.700 | 234,923 | -0.03(-0.34%) |
Mar 24, 2016 | 8.740 | 8.730 | 8.730 | 8.730 | 291,737 | -0.05(-0.56%) |
Mar 23, 2016 | 8.484 | 8.789 | 8.425 | 8.779 | 215,038 | +0.48(+5.81%) |
Mar 22, 2016 | 8.130 | 8.454 | 8.081 | 8.297 | 336,481 | +0.06(+0.72%) |
Mar 21, 2016 | 7.806 | 8.346 | 7.806 | 8.238 | 261,317 | +0.35(+4.49%) |
Mar 18, 2016 | 7.619 | 8.056 | 7.393 | 7.884 | 355,581 | +0.22(+2.82%) |
Mar 17, 2016 | 7.530 | 7.697 | 7.275 | 7.668 | 440,795 | +0.15(+1.96%) |
Mar 16, 2016 | 7.550 | 7.629 | 7.275 | 7.521 | 999,673 | -0.11(-1.42%) |
Mar 15, 2016 | 7.756 | 7.865 | 7.511 | 7.629 | 583,240 | -0.24(-3.00%) |
Mar 14, 2016 | 7.796 | 8.110 | 7.688 | 7.865 | 427,379 | +0.01(+0.13%) |
Mar 11, 2016 | 7.865 | 8.140 | 7.825 | 7.855 | 133,049 | -0.01(-0.12%) |
Mar 10, 2016 | 7.865 | 8.042 | 7.658 | 7.865 | 149,375 | +0.04(+0.50%) |
Mar 09, 2016 | 8.160 | 8.268 | 7.629 | 7.825 | 1,157,107 | -0.21(-2.57%) |
Mar 08, 2016 | 8.386 | 8.484 | 8.032 | 8.032 | 89,448 | -0.34(-4.11%) |
Mar 07, 2016 | 8.110 | 8.513 | 8.110 | 8.376 | 394,136 | +0.24(+2.90%) |
Mar 04, 2016 | 8.169 | 8.268 | 8.061 | 8.140 | 363,298 | -0.09(-1.08%) |
Mar 03, 2016 | 8.376 | 8.602 | 8.219 | 8.228 | 407,902 | +0.02(+0.24%) |
Mar 02, 2016 | 7.943 | 8.366 | 7.884 | 8.209 | 116,986 | +0.24(+2.96%) |
Mar 01, 2016 | 7.865 | 8.248 | 7.815 | 7.973 | 317,208 | +0.29(+3.71%) |
Feb 29, 2016 | 8.101 | 8.101 | 7.619 | 7.688 | 1,522,302 | -0.50(-6.12%) |
Feb 26, 2016 | 7.865 | 8.917 | 7.865 | 8.189 | 694,743 | +0.33(+4.26%) |
Feb 25, 2016 | 7.294 | 7.933 | 7.058 | 7.855 | 698,120 | +0.80(+11.28%) |
Feb 24, 2016 | 6.321 | 7.167 | 6.321 | 7.058 | 883,424 | +0.68(+10.63%) |
Feb 23, 2016 | 6.783 | 6.832 | 6.311 | 6.380 | 1,188,025 | -0.42(-6.21%) |
Feb 22, 2016 | 6.872 | 7.029 | 6.744 | 6.803 | 304,279 | -0.04(-0.57%) |
Feb 19, 2016 | 6.793 | 6.980 | 6.793 | 6.842 | 204,047 | -0.11(-1.56%) |
Feb 18, 2016 | 7.255 | 7.255 | 6.675 | 6.950 | 774,103 | -0.04(-0.56%) |
Feb 17, 2016 | 6.980 | 7.422 | 6.872 | 6.990 | 3,843,427 | +0.05(+0.71%) |
Feb 16, 2016 | 6.980 | 7.500 | 6.842 | 6.941 | 430,169 | -0.13(-1.81%) |
Feb 12, 2016 | 6.872 | 7.068 | 7.068 | 7.068 | 1,017,722 | +0.57(+8.77%) |
Feb 11, 2016 | 6.793 | 6.921 | 6.365 | 6.498 | 778,645 | -0.42(-6.11%) |
Feb 10, 2016 | 6.803 | 7.206 | 6.636 | 6.921 | 489,834 | +0.23(+3.38%) |
Feb 09, 2016 | 7.540 | 7.912 | 6.292 | 6.695 | 1,011,813 | -0.79(-10.51%) |
Feb 08, 2016 | 8.061 | 8.445 | 7.373 | 7.481 | 506,153 | -0.70(-8.53%) |
Feb 05, 2016 | 8.160 | 8.523 | 8.022 | 8.179 | 609,337 | +0.02(+0.24%) |
Feb 04, 2016 | 8.749 | 8.749 | 8.160 | 8.160 | 1,092,048 | -0.32(-3.82%) |
Feb 03, 2016 | 8.769 | 8.858 | 7.924 | 8.484 | 282,222 | -0.04(-0.46%) |
Feb 02, 2016 | 8.838 | 9.309 | 8.228 | 8.523 | 274,458 | -0.31(-3.56%) |
Feb 01, 2016 | 8.602 | 8.897 | 8.602 | 8.838 | 486,112 | +0.24(+2.74%) |
Jan 29, 2016 | 8.749 | 8.985 | 7.688 | 8.602 | 529,604 | +0.02(+0.23%) |
Jan 28, 2016 | 8.828 | 8.946 | 8.415 | 8.582 | 607,587 | -0.23(-2.57%) |
Jan 27, 2016 | 9.388 | 9.388 | 8.563 | 8.808 | 316,457 | -0.44(-4.78%) |
Jan 26, 2016 | 9.339 | 9.831 | 9.182 | 9.251 | 312,280 | -0.09(-0.95%) |
Jan 25, 2016 | 8.966 | 9.782 | 8.887 | 9.339 | 241,475 | +0.42(+4.74%) |
Jan 22, 2016 | 8.897 | 9.388 | 8.818 | 8.917 | 311,682 | +0.07(+0.78%) |
Jan 21, 2016 | 8.808 | 8.945 | 8.376 | 8.848 | 1,133,900 | -0.01(-0.11%) |
Jan 20, 2016 | 9.359 | 9.359 | 8.022 | 8.858 | 1,108,773 | -0.60(-6.34%) |
Jan 19, 2016 | 10.67 | 10.81 | 9.113 | 9.457 | 350,019 | -1.11(-10.51%) |
Jan 15, 2016 | 11.28 | 10.57 | 10.57 | 10.57 | 413,294 | -0.71(-6.28%) |
Jan 14, 2016 | 11.74 | 11.74 | 10.82 | 11.28 | 879,436 | -0.45(-3.86%) |
Jan 13, 2016 | 12.73 | 12.78 | 11.35 | 11.73 | 476,369 | -0.36(-3.01%) |
Jan 12, 2016 | 12.29 | 12.71 | 12.09 | 12.09 | 690,175 | -0.20(-1.60%) |
Jan 11, 2016 | 12.34 | 12.34 | 12.29 | 12.29 | 54,827 | +0.00(+0.00%) |
Jan 08, 2016 | 12.78 | 12.78 | 12.29 | 12.29 | 106,214 | -0.25(-1.96%) |
Jan 07, 2016 | 12.80 | 12.80 | 12.15 | 12.53 | 36,712 | -0.39(-3.04%) |
Jan 06, 2016 | 13.17 | 13.17 | 12.78 | 12.93 | 182,971 | -0.10(-0.75%) |