Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 10.27 | 10.32 | 9.593 | 9.736 | 3,056,262 | -0.65(-6.30%) |
Oct 28, 2016 | 10.79 | 10.99 | 10.22 | 10.39 | 1,748,429 | -0.43(-3.95%) |
Oct 27, 2016 | 11.08 | 11.32 | 10.77 | 10.82 | 1,718,212 | -0.17(-1.55%) |
Oct 26, 2016 | 10.63 | 11.11 | 10.26 | 10.99 | 3,304,623 | +0.08(+0.70%) |
Oct 25, 2016 | 11.31 | 11.47 | 10.88 | 10.91 | 1,733,430 | -0.46(-4.09%) |
Oct 24, 2016 | 11.70 | 11.75 | 10.91 | 11.38 | 1,976,216 | -0.40(-3.38%) |
Oct 21, 2016 | 11.70 | 12.01 | 11.68 | 11.78 | 1,343,410 | -0.02(-0.16%) |
Oct 20, 2016 | 11.67 | 12.10 | 11.51 | 11.79 | 2,204,777 | -0.29(-2.43%) |
Oct 19, 2016 | 11.10 | 12.27 | 11.10 | 12.09 | 3,785,001 | +1.16(+10.59%) |
Oct 18, 2016 | 10.76 | 10.95 | 10.34 | 10.93 | 1,744,253 | +0.43(+4.07%) |
Oct 17, 2016 | 10.57 | 10.68 | 10.15 | 10.50 | 1,574,511 | -0.12(-1.16%) |
Oct 14, 2016 | 10.88 | 10.90 | 10.49 | 10.63 | 1,220,940 | -0.03(-0.27%) |
Oct 13, 2016 | 10.35 | 10.86 | 10.28 | 10.66 | 1,772,273 | -0.02(-0.18%) |
Oct 12, 2016 | 10.97 | 11.19 | 10.32 | 10.68 | 2,991,454 | -0.67(-5.94%) |
Oct 11, 2016 | 11.02 | 11.56 | 10.86 | 11.35 | 2,734,682 | +0.28(+2.49%) |
Oct 10, 2016 | 10.72 | 11.31 | 10.52 | 11.07 | 2,031,502 | +0.66(+6.38%) |
Oct 07, 2016 | 11.24 | 11.33 | 10.40 | 10.41 | 1,836,804 | -0.71(-6.40%) |
Oct 06, 2016 | 11.47 | 11.71 | 11.07 | 11.12 | 1,452,025 | -0.21(-1.84%) |
Oct 05, 2016 | 11.30 | 11.79 | 11.19 | 11.33 | 2,711,004 | +0.53(+4.92%) |
Oct 04, 2016 | 11.78 | 11.95 | 10.72 | 10.80 | 2,105,181 | -0.90(-7.71%) |
Oct 03, 2016 | 11.95 | 12.07 | 11.39 | 11.70 | 1,813,251 | -0.16(-1.36%) |
Sep 30, 2016 | 11.70 | 11.99 | 11.15 | 11.86 | 2,688,814 | +0.19(+1.63%) |
Sep 29, 2016 | 11.15 | 12.26 | 10.99 | 11.67 | 5,498,279 | +0.66(+6.03%) |
Sep 28, 2016 | 9.736 | 11.05 | 9.321 | 11.01 | 5,669,710 | +1.42(+14.85%) |
Sep 27, 2016 | 9.603 | 9.755 | 9.261 | 9.584 | 3,803,775 | -0.34(-3.44%) |
Sep 26, 2016 | 10.39 | 10.49 | 9.869 | 9.925 | 1,969,025 | -0.12(-1.23%) |
Sep 23, 2016 | 10.67 | 11.23 | 9.916 | 10.05 | 3,237,965 | -0.71(-6.61%) |
Sep 22, 2016 | 10.90 | 11.35 | 10.48 | 10.76 | 3,210,960 | +0.09(+0.80%) |
Sep 21, 2016 | 9.460 | 10.71 | 9.460 | 10.68 | 4,585,888 | +1.42(+15.38%) |
Sep 20, 2016 | 9.536 | 9.897 | 9.252 | 9.252 | 2,310,855 | -0.38(-3.94%) |
Sep 19, 2016 | 10.19 | 10.43 | 9.593 | 9.631 | 2,227,128 | -0.30(-3.06%) |
Sep 16, 2016 | 9.498 | 10.06 | 9.470 | 9.935 | 4,433,505 | +0.08(+0.77%) |
Sep 15, 2016 | 9.869 | 10.13 | 9.603 | 9.859 | 1,725,000 | +0.12(+1.27%) |
Sep 14, 2016 | 9.774 | 10.35 | 9.536 | 9.736 | 2,556,712 | -0.14(-1.44%) |
Sep 13, 2016 | 10.48 | 10.68 | 9.802 | 9.878 | 2,369,992 | -1.02(-9.32%) |
Sep 12, 2016 | 10.17 | 11.15 | 9.973 | 10.89 | 3,020,607 | +0.37(+3.52%) |
Sep 09, 2016 | 10.72 | 10.86 | 10.23 | 10.52 | 3,564,567 | -0.69(-6.18%) |
Sep 08, 2016 | 10.75 | 11.33 | 10.06 | 11.22 | 5,095,546 | +0.86(+8.34%) |
Sep 07, 2016 | 10.01 | 10.60 | 9.973 | 10.35 | 3,093,853 | +0.48(+4.90%) |
Sep 06, 2016 | 9.982 | 10.19 | 9.612 | 9.869 | 2,273,726 | -0.02(-0.19%) |
Sep 02, 2016 | 9.404 | 9.887 | 9.887 | 9.887 | 2,725,273 | +0.77(+8.43%) |
Sep 01, 2016 | 9.328 | 9.479 | 8.920 | 9.119 | 2,515,795 | -0.30(-3.22%) |
Aug 31, 2016 | 9.546 | 9.869 | 9.223 | 9.423 | 3,228,876 | -0.43(-4.34%) |
Aug 30, 2016 | 10.11 | 10.26 | 9.717 | 9.850 | 2,086,487 | +0.11(+1.17%) |
Aug 29, 2016 | 9.565 | 10.05 | 9.394 | 9.736 | 3,000,788 | +0.03(+0.29%) |
Aug 26, 2016 | 10.10 | 10.23 | 9.584 | 9.707 | 2,375,087 | -0.07(-0.68%) |
Aug 25, 2016 | 9.973 | 10.30 | 9.603 | 9.774 | 2,924,266 | -0.53(-5.16%) |
Aug 24, 2016 | 10.71 | 11.11 | 10.17 | 10.30 | 2,218,865 | -0.64(-5.81%) |
Aug 23, 2016 | 10.35 | 11.25 | 10.35 | 10.94 | 3,187,726 | +0.30(+2.86%) |
Aug 22, 2016 | 11.62 | 11.62 | 10.48 | 10.64 | 3,975,266 | -1.55(-12.69%) |
Aug 19, 2016 | 12.69 | 12.71 | 12.00 | 12.18 | 2,343,099 | -0.67(-5.24%) |
Aug 18, 2016 | 12.18 | 12.93 | 12.18 | 12.86 | 2,759,381 | +0.84(+7.03%) |
Aug 17, 2016 | 11.92 | 12.08 | 11.41 | 12.01 | 2,633,406 | -0.14(-1.17%) |
Aug 16, 2016 | 12.65 | 12.79 | 11.79 | 12.16 | 3,581,814 | -0.51(-4.04%) |
Aug 15, 2016 | 12.47 | 12.93 | 12.20 | 12.67 | 3,441,121 | +0.83(+6.97%) |
Aug 12, 2016 | 11.37 | 12.42 | 11.28 | 11.84 | 3,861,728 | +0.60(+5.32%) |
Aug 11, 2016 | 10.64 | 11.32 | 10.63 | 11.24 | 2,324,536 | +0.77(+7.34%) |
Aug 10, 2016 | 11.58 | 11.58 | 10.34 | 10.48 | 3,996,965 | -1.14(-9.80%) |
Aug 09, 2016 | 11.39 | 11.81 | 11.31 | 11.61 | 4,085,227 | +0.22(+1.92%) |
Aug 08, 2016 | 9.242 | 11.85 | 9.128 | 11.40 | 12,871,616 | +2.46(+27.49%) |
Aug 05, 2016 | 8.853 | 8.939 | 8.360 | 8.939 | 3,876,582 | +0.19(+2.17%) |
Aug 04, 2016 | 9.005 | 9.612 | 8.341 | 8.749 | 7,052,594 | -0.64(-6.77%) |
Aug 03, 2016 | 8.531 | 9.508 | 8.407 | 9.385 | 3,697,826 | +0.72(+8.32%) |
Aug 02, 2016 | 9.612 | 9.679 | 8.540 | 8.663 | 3,218,077 | -0.77(-8.15%) |