Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 17.00 | 17.44 | 16.80 | 17.13 | 9,214 | +0.13(+0.78%) |
Oct 28, 2016 | 17.60 | 17.60 | 17.00 | 17.00 | 5,001 | -0.20(-1.16%) |
Oct 27, 2016 | 17.20 | 17.54 | 17.00 | 17.20 | 8,224 | +0.20(+1.18%) |
Oct 26, 2016 | 17.10 | 17.43 | 16.86 | 17.00 | 8,640 | -0.23(-1.32%) |
Oct 25, 2016 | 17.10 | 17.89 | 17.10 | 17.23 | 10,160 | +0.19(+1.09%) |
Oct 24, 2016 | 17.00 | 17.35 | 16.84 | 17.04 | 10,130 | -0.18(-1.03%) |
Oct 21, 2016 | 17.16 | 17.32 | 16.78 | 17.22 | 8,769 | +0.06(+0.34%) |
Oct 20, 2016 | 17.05 | 17.60 | 17.05 | 17.16 | 13,989 | -0.24(-1.37%) |
Oct 19, 2016 | 17.02 | 17.80 | 17.02 | 17.40 | 5,818 | +0.00(+0.00%) |
Oct 18, 2016 | 17.40 | 17.96 | 17.30 | 17.40 | 8,782 | +0.09(+0.51%) |
Oct 17, 2016 | 17.60 | 18.00 | 17.17 | 17.31 | 9,650 | -0.69(-3.82%) |
Oct 14, 2016 | 17.60 | 18.00 | 16.90 | 18.00 | 15,740 | +0.79(+4.58%) |
Oct 13, 2016 | 17.60 | 17.77 | 17.20 | 17.21 | 11,370 | -0.20(-1.14%) |
Oct 12, 2016 | 18.38 | 18.38 | 17.22 | 17.41 | 13,993 | -0.30(-1.71%) |
Oct 11, 2016 | 18.40 | 18.44 | 17.17 | 17.71 | 25,585 | -0.65(-3.52%) |
Oct 10, 2016 | 18.52 | 18.60 | 17.82 | 18.36 | 25,280 | +0.95(+5.46%) |
Oct 07, 2016 | 18.20 | 18.58 | 17.20 | 17.41 | 16,628 | -0.29(-1.63%) |
Oct 06, 2016 | 18.00 | 18.60 | 17.50 | 17.70 | 20,879 | +0.05(+0.28%) |
Oct 05, 2016 | 17.80 | 17.99 | 17.24 | 17.65 | 11,085 | +0.26(+1.48%) |
Oct 04, 2016 | 18.20 | 18.20 | 17.20 | 17.39 | 22,875 | -0.42(-2.34%) |
Oct 03, 2016 | 18.00 | 18.68 | 17.80 | 17.80 | 12,761 | -0.51(-2.76%) |
Sep 30, 2016 | 18.20 | 18.52 | 17.70 | 18.31 | 24,151 | +0.08(+0.46%) |
Sep 29, 2016 | 18.97 | 19.00 | 18.00 | 18.23 | 42,812 | -0.92(-4.83%) |
Sep 28, 2016 | 18.20 | 19.16 | 17.80 | 19.15 | 45,014 | +1.00(+5.52%) |
Sep 27, 2016 | 18.80 | 19.44 | 17.00 | 18.15 | 56,525 | +0.28(+1.57%) |
Sep 26, 2016 | 18.31 | 18.62 | 17.00 | 17.87 | 61,525 | -0.79(-4.22%) |
Sep 23, 2016 | 19.80 | 20.00 | 18.54 | 18.66 | 72,308 | -1.16(-5.85%) |
Sep 22, 2016 | 20.40 | 22.80 | 19.60 | 19.82 | 306,753 | +0.15(+0.78%) |
Sep 21, 2016 | 19.80 | 20.40 | 19.00 | 19.66 | 69,997 | -0.14(-0.70%) |
Sep 20, 2016 | 19.80 | 20.20 | 18.41 | 19.80 | 96,027 | +0.20(+1.01%) |
Sep 19, 2016 | 20.40 | 20.80 | 19.25 | 19.60 | 96,872 | -1.00(-4.84%) |
Sep 16, 2016 | 20.40 | 21.00 | 18.02 | 20.60 | 259,005 | +3.14(+17.98%) |
Sep 15, 2016 | 20.40 | 21.80 | 17.46 | 17.46 | 290,648 | -2.51(-12.57%) |
Sep 14, 2016 | 16.60 | 20.40 | 16.40 | 19.97 | 387,495 | +3.45(+20.87%) |
Sep 13, 2016 | 17.30 | 17.99 | 16.40 | 16.52 | 105,984 | -0.97(-5.56%) |
Sep 12, 2016 | 16.40 | 18.40 | 16.06 | 17.49 | 199,630 | +1.17(+7.14%) |
Sep 09, 2016 | 16.20 | 17.78 | 16.04 | 16.33 | 101,400 | -0.10(-0.62%) |
Sep 08, 2016 | 16.00 | 18.96 | 15.30 | 16.43 | 354,934 | -0.58(-3.42%) |
Sep 07, 2016 | 15.60 | 22.00 | 14.21 | 17.01 | 1,472,163 | +0.92(+5.70%) |
Sep 06, 2016 | 10.96 | 16.79 | 10.00 | 16.09 | 1,374,280 | +9.29(+136.68%) |
Sep 02, 2016 | 6.200 | 7.000 | 6.000 | 6.800 | 51,680 | +0.41(+6.38%) |
Sep 01, 2016 | 7.176 | 7.176 | 5.616 | 6.392 | 131,748 | +0.39(+6.53%) |
Aug 31, 2016 | 10.28 | 10.28 | 5.204 | 6.000 | 455,024 | -4.60(-43.40%) |
Aug 30, 2016 | 10.80 | 11.20 | 10.60 | 10.60 | 12,655 | -0.12(-1.16%) |
Aug 29, 2016 | 10.40 | 10.80 | 10.40 | 10.72 | 3,652 | -0.05(-0.45%) |
Aug 26, 2016 | 10.61 | 10.87 | 10.60 | 10.77 | 9,362 | +0.16(+1.55%) |
Aug 25, 2016 | 10.80 | 11.00 | 10.61 | 10.61 | 9,678 | -0.17(-1.58%) |
Aug 24, 2016 | 10.80 | 10.99 | 10.64 | 10.78 | 7,607 | -0.02(-0.22%) |
Aug 23, 2016 | 10.70 | 11.60 | 10.60 | 10.80 | 30,661 | +0.01(+0.07%) |
Aug 22, 2016 | 10.39 | 11.13 | 10.02 | 10.79 | 16,018 | +0.74(+7.34%) |
Aug 19, 2016 | 9.900 | 10.38 | 9.600 | 10.06 | 11,254 | +0.23(+2.32%) |
Aug 18, 2016 | 9.900 | 10.06 | 9.800 | 9.828 | 8,079 | -0.16(-1.56%) |
Aug 17, 2016 | 10.00 | 10.40 | 9.760 | 9.984 | 17,326 | +0.17(+1.71%) |
Aug 16, 2016 | 10.20 | 10.23 | 9.620 | 9.816 | 17,144 | -0.14(-1.37%) |
Aug 15, 2016 | 10.60 | 10.82 | 9.220 | 9.952 | 79,474 | -0.37(-3.57%) |
Aug 12, 2016 | 10.40 | 11.10 | 10.30 | 10.32 | 39,399 | -0.08(-0.77%) |
Aug 11, 2016 | 10.86 | 11.33 | 10.37 | 10.40 | 44,267 | -0.40(-3.72%) |
Aug 10, 2016 | 11.60 | 11.77 | 10.60 | 10.80 | 34,613 | -0.60(-5.26%) |
Aug 09, 2016 | 12.22 | 12.22 | 11.40 | 11.40 | 36,842 | -0.60(-5.00%) |
Aug 08, 2016 | 12.06 | 12.39 | 11.60 | 12.00 | 19,701 | +0.41(+3.50%) |
Aug 05, 2016 | 11.40 | 12.27 | 11.40 | 11.60 | 23,739 | +0.37(+3.31%) |
Aug 04, 2016 | 10.40 | 11.36 | 10.30 | 11.22 | 13,076 | +0.02(+0.16%) |
Aug 03, 2016 | 11.00 | 11.40 | 10.80 | 11.21 | 11,664 | +0.37(+3.40%) |
Aug 02, 2016 | 11.40 | 11.55 | 10.80 | 10.84 | 5,382 | +0.03(+0.28%) |