Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 9.590 | 10.00 | 9.500 | 9.670 | 463,051 | +0.10(+1.04%) |
Oct 28, 2016 | 9.710 | 9.825 | 9.510 | 9.570 | 1,534,970 | -0.16(-1.64%) |
Oct 27, 2016 | 9.760 | 9.870 | 9.610 | 9.730 | 1,137,197 | +0.02(+0.21%) |
Oct 26, 2016 | 9.640 | 9.770 | 9.600 | 9.710 | 1,370,496 | -0.02(-0.21%) |
Oct 25, 2016 | 10.35 | 10.35 | 9.730 | 9.730 | 2,111,320 | -0.67(-6.44%) |
Oct 24, 2016 | 10.48 | 10.66 | 10.37 | 10.40 | 749,127 | +0.02(+0.19%) |
Oct 21, 2016 | 10.30 | 10.39 | 10.20 | 10.38 | 883,984 | -0.04(-0.38%) |
Oct 20, 2016 | 10.38 | 10.51 | 10.29 | 10.42 | 1,499,455 | -0.01(-0.10%) |
Oct 19, 2016 | 10.33 | 10.53 | 10.21 | 10.43 | 2,001,521 | +0.15(+1.46%) |
Oct 18, 2016 | 10.75 | 10.83 | 10.27 | 10.28 | 1,949,057 | -0.34(-3.20%) |
Oct 17, 2016 | 10.79 | 10.85 | 10.45 | 10.62 | 1,360,557 | -0.25(-2.30%) |
Oct 14, 2016 | 11.19 | 11.42 | 10.86 | 10.87 | 718,686 | -0.25(-2.25%) |
Oct 13, 2016 | 11.02 | 11.28 | 11.02 | 11.12 | 794,339 | +0.00(+0.00%) |
Oct 12, 2016 | 11.15 | 11.29 | 11.03 | 11.12 | 412,906 | -0.06(-0.54%) |
Oct 11, 2016 | 11.40 | 11.55 | 11.03 | 11.18 | 567,203 | -0.28(-2.44%) |
Oct 10, 2016 | 11.35 | 11.58 | 11.31 | 11.46 | 413,463 | +0.25(+2.23%) |
Oct 07, 2016 | 11.61 | 11.65 | 11.19 | 11.21 | 759,535 | -0.55(-4.68%) |
Oct 06, 2016 | 11.27 | 11.84 | 11.25 | 11.76 | 1,061,763 | +0.44(+3.89%) |
Oct 05, 2016 | 11.38 | 11.52 | 11.26 | 11.32 | 830,333 | -0.03(-0.26%) |
Oct 04, 2016 | 11.39 | 11.56 | 11.23 | 11.35 | 375,907 | -0.05(-0.44%) |
Oct 03, 2016 | 11.45 | 11.58 | 11.29 | 11.40 | 793,182 | -0.11(-0.96%) |
Sep 30, 2016 | 11.54 | 11.65 | 11.25 | 11.51 | 1,202,748 | +0.11(+0.96%) |
Sep 29, 2016 | 11.72 | 11.72 | 11.31 | 11.40 | 692,308 | -0.33(-2.81%) |
Sep 28, 2016 | 11.73 | 11.82 | 11.47 | 11.73 | 1,128,367 | +0.00(+0.00%) |
Sep 27, 2016 | 11.70 | 11.73 | 11.47 | 11.73 | 796,867 | +0.06(+0.51%) |
Sep 26, 2016 | 11.63 | 11.87 | 11.61 | 11.67 | 438,306 | -0.09(-0.77%) |
Sep 23, 2016 | 11.81 | 12.01 | 11.62 | 11.76 | 932,494 | -0.05(-0.42%) |
Sep 22, 2016 | 11.78 | 12.07 | 11.59 | 11.81 | 1,311,624 | +0.10(+0.85%) |
Sep 21, 2016 | 11.54 | 11.74 | 11.34 | 11.71 | 1,533,747 | +0.20(+1.74%) |
Sep 20, 2016 | 12.14 | 12.19 | 11.39 | 11.51 | 1,634,695 | -0.51(-4.24%) |
Sep 19, 2016 | 11.98 | 12.38 | 11.91 | 12.02 | 705,720 | +0.17(+1.43%) |
Sep 16, 2016 | 12.20 | 12.22 | 11.77 | 11.85 | 1,240,776 | -0.39(-3.19%) |
Sep 15, 2016 | 12.47 | 12.47 | 12.19 | 12.24 | 477,571 | -0.02(-0.16%) |
Sep 14, 2016 | 12.36 | 12.52 | 12.08 | 12.26 | 835,144 | -0.05(-0.41%) |
Sep 13, 2016 | 12.58 | 12.62 | 12.20 | 12.31 | 1,080,717 | -0.36(-2.84%) |
Sep 12, 2016 | 12.49 | 12.67 | 12.40 | 12.67 | 1,221,830 | +0.05(+0.40%) |
Sep 09, 2016 | 13.43 | 13.43 | 12.52 | 12.62 | 1,749,406 | -0.99(-7.27%) |
Sep 08, 2016 | 13.61 | 13.76 | 13.48 | 13.61 | 813,401 | -0.01(-0.07%) |
Sep 07, 2016 | 13.48 | 13.79 | 13.33 | 13.62 | 1,383,035 | +0.29(+2.18%) |
Sep 06, 2016 | 13.64 | 13.78 | 13.20 | 13.33 | 857,091 | -0.09(-0.67%) |
Sep 02, 2016 | 13.55 | 13.42 | 13.42 | 13.42 | 788,500 | -0.11(-0.81%) |
Sep 01, 2016 | 13.77 | 13.78 | 13.24 | 13.53 | 773,052 | -0.21(-1.53%) |
Aug 31, 2016 | 14.07 | 14.09 | 13.55 | 13.74 | 1,177,343 | -0.29(-2.07%) |
Aug 30, 2016 | 13.65 | 14.03 | 13.58 | 14.03 | 1,177,459 | +0.43(+3.16%) |
Aug 29, 2016 | 13.10 | 13.76 | 13.10 | 13.60 | 1,474,621 | +0.59(+4.53%) |
Aug 26, 2016 | 13.01 | 13.32 | 12.78 | 13.01 | 1,317,737 | +0.05(+0.39%) |
Aug 25, 2016 | 12.85 | 12.98 | 12.80 | 12.96 | 868,422 | +0.08(+0.62%) |
Aug 24, 2016 | 13.11 | 13.12 | 12.81 | 12.88 | 746,233 | -0.21(-1.60%) |
Aug 23, 2016 | 12.75 | 13.24 | 12.71 | 13.09 | 1,243,246 | +0.41(+3.23%) |
Aug 22, 2016 | 12.51 | 12.75 | 12.25 | 12.68 | 1,101,047 | +0.06(+0.48%) |
Aug 19, 2016 | 12.63 | 12.72 | 12.55 | 12.62 | 1,023,990 | -0.02(-0.16%) |
Aug 18, 2016 | 12.56 | 12.74 | 12.30 | 12.64 | 902,627 | +0.08(+0.64%) |
Aug 17, 2016 | 12.60 | 12.65 | 12.36 | 12.56 | 1,712,633 | +0.02(+0.16%) |
Aug 16, 2016 | 12.43 | 12.59 | 12.25 | 12.54 | 1,131,900 | +0.09(+0.72%) |
Aug 15, 2016 | 12.40 | 12.56 | 12.17 | 12.45 | 719,634 | +0.16(+1.30%) |
Aug 12, 2016 | 12.44 | 12.57 | 12.11 | 12.29 | 1,728,736 | -0.16(-1.29%) |
Aug 11, 2016 | 12.47 | 12.66 | 12.31 | 12.45 | 898,960 | +0.03(+0.24%) |
Aug 10, 2016 | 12.45 | 12.84 | 12.07 | 12.42 | 990,723 | +0.02(+0.16%) |
Aug 09, 2016 | 12.44 | 12.52 | 12.03 | 12.40 | 1,175,785 | -0.04(-0.32%) |
Aug 08, 2016 | 12.44 | 12.85 | 12.43 | 12.44 | 1,007,368 | -0.12(-0.96%) |
Aug 05, 2016 | 12.00 | 12.99 | 12.00 | 12.56 | 2,305,788 | -0.55(-4.20%) |
Aug 04, 2016 | 13.13 | 13.24 | 12.77 | 13.11 | 1,102,217 | +0.00(+0.00%) |
Aug 03, 2016 | 12.86 | 13.17 | 12.75 | 13.11 | 892,003 | +0.28(+2.18%) |
Aug 02, 2016 | 12.95 | 13.15 | 12.78 | 12.83 | 1,144,859 | -0.15(-1.16%) |