Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 13.59 | 15.02 | 13.47 | 14.97 | 34,203,064 | +3.25(+27.73%) |
Nov 29, 2016 | 11.48 | 12.08 | 11.06 | 11.72 | 16,600,148 | -0.18(-1.51%) |
Nov 28, 2016 | 12.77 | 12.89 | 11.80 | 11.90 | 14,539,053 | -0.73(-5.78%) |
Nov 25, 2016 | 12.98 | 13.00 | 12.46 | 12.63 | 6,613,393 | -0.52(-3.95%) |
Nov 23, 2016 | 13.15 | 13.15 | 13.15 | 0 | +0.10(+0.77%) | |
Nov 22, 2016 | 13.48 | 13.50 | 12.51 | 13.05 | 16,805,582 | -0.35(-2.61%) |
Nov 21, 2016 | 12.85 | 13.45 | 12.75 | 13.40 | 15,366,605 | +1.03(+8.33%) |
Nov 18, 2016 | 12.19 | 12.45 | 12.05 | 12.37 | 8,424,650 | +0.33(+2.74%) |
Nov 17, 2016 | 12.67 | 12.70 | 12.00 | 12.04 | 10,382,206 | -0.36(-2.90%) |
Nov 16, 2016 | 12.32 | 12.61 | 12.17 | 12.40 | 9,647,613 | +0.04(+0.32%) |
Nov 15, 2016 | 12.11 | 12.66 | 12.10 | 12.36 | 13,183,301 | +0.54(+4.57%) |
Nov 14, 2016 | 11.52 | 11.87 | 11.17 | 11.82 | 11,556,847 | +0.13(+1.11%) |
Nov 11, 2016 | 11.86 | 12.00 | 11.45 | 11.69 | 12,212,100 | -0.31(-2.58%) |
Nov 10, 2016 | 12.27 | 12.35 | 11.69 | 12.00 | 13,969,038 | -0.21(-1.72%) |
Nov 09, 2016 | 11.51 | 12.29 | 11.45 | 12.21 | 16,719,231 | +0.86(+7.58%) |
Nov 08, 2016 | 10.41 | 11.52 | 10.41 | 11.35 | 14,464,743 | +0.54(+5.00%) |
Nov 07, 2016 | 10.58 | 10.98 | 10.57 | 10.81 | 13,257,287 | +0.50(+4.85%) |
Nov 04, 2016 | 9.950 | 10.40 | 9.800 | 10.31 | 11,107,602 | +0.26(+2.59%) |
Nov 03, 2016 | 10.08 | 10.45 | 9.990 | 10.05 | 7,535,554 | +0.09(+0.90%) |
Nov 02, 2016 | 10.22 | 10.23 | 9.000 | 9.960 | 12,882,535 | -0.46(-4.41%) |
Nov 01, 2016 | 10.69 | 10.80 | 10.03 | 10.42 | 11,509,736 | -0.07(-0.67%) |
Oct 31, 2016 | 11.36 | 11.36 | 10.45 | 10.49 | 20,690,892 | -0.99(-8.62%) |
Oct 28, 2016 | 11.54 | 11.91 | 11.28 | 11.48 | 12,358,554 | -0.14(-1.20%) |
Oct 27, 2016 | 11.60 | 11.90 | 11.43 | 11.62 | 13,230,646 | +0.18(+1.57%) |
Oct 26, 2016 | 11.06 | 11.67 | 11.05 | 11.44 | 17,649,548 | +0.13(+1.15%) |
Oct 25, 2016 | 11.49 | 11.69 | 11.29 | 11.31 | 10,418,669 | -0.25(-2.16%) |
Oct 24, 2016 | 11.35 | 11.68 | 11.09 | 11.56 | 13,167,269 | +0.14(+1.23%) |
Oct 21, 2016 | 11.50 | 11.76 | 11.28 | 11.42 | 10,378,890 | -0.17(-1.47%) |
Oct 20, 2016 | 11.04 | 11.68 | 10.97 | 11.59 | 17,369,768 | +0.40(+3.57%) |
Oct 19, 2016 | 10.87 | 11.41 | 10.85 | 11.19 | 36,384,716 | +0.62(+5.87%) |
Oct 18, 2016 | 11.20 | 11.39 | 10.52 | 10.57 | 75,570,144 | -0.66(-5.88%) |
Oct 17, 2016 | 11.09 | 11.41 | 10.93 | 11.23 | 6,589,747 | +0.18(+1.63%) |
Oct 14, 2016 | 11.24 | 11.32 | 10.83 | 11.05 | 6,596,475 | -0.15(-1.34%) |
Oct 13, 2016 | 11.28 | 11.36 | 10.95 | 11.20 | 9,383,702 | -0.21(-1.84%) |
Oct 12, 2016 | 11.62 | 11.69 | 11.32 | 11.41 | 8,100,179 | -0.33(-2.81%) |
Oct 11, 2016 | 11.60 | 11.83 | 11.43 | 11.74 | 9,672,414 | +0.06(+0.51%) |
Oct 10, 2016 | 11.57 | 12.10 | 11.55 | 11.68 | 9,729,642 | +0.36(+3.18%) |
Oct 07, 2016 | 11.67 | 11.70 | 11.17 | 11.32 | 9,837,111 | -0.27(-2.33%) |
Oct 06, 2016 | 11.98 | 12.14 | 11.47 | 11.59 | 14,884,255 | -0.14(-1.19%) |
Oct 05, 2016 | 11.70 | 11.90 | 11.42 | 11.73 | 16,646,354 | +0.44(+3.90%) |
Oct 04, 2016 | 11.68 | 11.79 | 11.23 | 11.29 | 11,818,878 | -0.30(-2.59%) |
Oct 03, 2016 | 11.60 | 11.67 | 11.16 | 11.59 | 11,703,499 | +0.12(+1.05%) |
Sep 30, 2016 | 11.26 | 11.70 | 11.06 | 11.47 | 13,482,093 | +0.28(+2.50%) |
Sep 29, 2016 | 10.47 | 11.83 | 10.46 | 11.19 | 30,946,200 | +0.74(+7.08%) |
Sep 28, 2016 | 9.330 | 10.71 | 9.320 | 10.45 | 26,093,908 | +1.27(+13.83%) |
Sep 27, 2016 | 9.200 | 9.285 | 8.965 | 9.180 | 9,901,699 | -0.27(-2.86%) |
Sep 26, 2016 | 9.250 | 9.615 | 9.180 | 9.450 | 14,073,337 | +0.30(+3.28%) |
Sep 23, 2016 | 9.810 | 10.03 | 9.030 | 9.150 | 13,801,851 | -0.66(-6.73%) |
Sep 22, 2016 | 9.650 | 9.890 | 9.600 | 9.810 | 13,099,937 | +0.29(+3.05%) |
Sep 21, 2016 | 9.090 | 9.585 | 9.051 | 9.520 | 12,519,178 | +0.64(+7.21%) |
Sep 20, 2016 | 9.080 | 9.100 | 8.760 | 8.880 | 10,575,834 | -0.27(-2.95%) |
Sep 19, 2016 | 9.380 | 9.480 | 9.100 | 9.150 | 7,509,218 | -0.07(-0.76%) |
Sep 16, 2016 | 8.970 | 9.270 | 8.851 | 9.220 | 7,673,268 | +0.10(+1.10%) |
Sep 15, 2016 | 9.260 | 9.480 | 9.100 | 9.120 | 9,612,023 | -0.02(-0.22%) |
Sep 14, 2016 | 9.290 | 9.528 | 9.040 | 9.140 | 21,737,828 | -0.56(-5.77%) |
Sep 13, 2016 | 10.10 | 10.16 | 9.487 | 9.700 | 8,717,261 | -0.68(-6.55%) |
Sep 12, 2016 | 9.990 | 10.51 | 9.930 | 10.38 | 6,736,005 | +0.09(+0.87%) |
Sep 09, 2016 | 10.58 | 10.80 | 10.17 | 10.29 | 9,056,433 | -0.56(-5.16%) |
Sep 08, 2016 | 10.68 | 10.99 | 10.45 | 10.85 | 8,541,031 | +0.41(+3.93%) |
Sep 07, 2016 | 10.34 | 10.49 | 10.19 | 10.44 | 8,760,967 | +0.18(+1.75%) |
Sep 06, 2016 | 10.01 | 10.34 | 9.810 | 10.26 | 9,117,997 | +0.28(+2.81%) |
Sep 02, 2016 | 9.650 | 9.980 | 9.980 | 9.980 | 8,275,600 | +0.49(+5.16%) |