Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 13.71 | 13.74 | 12.76 | 12.80 | 3,828,865 | -0.84(-6.17%) |
Oct 28, 2016 | 13.20 | 13.76 | 13.12 | 13.64 | 3,385,021 | +0.48(+3.61%) |
Oct 27, 2016 | 13.24 | 13.47 | 13.06 | 13.17 | 2,171,973 | -0.04(-0.29%) |
Oct 26, 2016 | 13.00 | 13.25 | 12.92 | 13.21 | 2,136,788 | +0.18(+1.38%) |
Oct 25, 2016 | 13.01 | 13.23 | 12.87 | 13.03 | 1,894,416 | -0.04(-0.30%) |
Oct 24, 2016 | 13.19 | 13.32 | 12.74 | 13.07 | 3,585,358 | -0.02(-0.12%) |
Oct 21, 2016 | 12.96 | 13.28 | 12.85 | 13.08 | 2,256,436 | +0.09(+0.72%) |
Oct 20, 2016 | 12.59 | 13.19 | 12.57 | 12.99 | 3,482,397 | +0.35(+2.77%) |
Oct 19, 2016 | 12.44 | 12.71 | 12.37 | 12.64 | 2,721,565 | +0.28(+2.27%) |
Oct 18, 2016 | 12.04 | 12.57 | 12.04 | 12.36 | 2,911,569 | +0.47(+3.93%) |
Oct 17, 2016 | 11.58 | 11.96 | 11.48 | 11.89 | 2,618,298 | +0.26(+2.21%) |
Oct 14, 2016 | 11.65 | 11.76 | 11.42 | 11.63 | 3,266,689 | +0.05(+0.40%) |
Oct 13, 2016 | 11.53 | 11.66 | 11.23 | 11.58 | 2,902,395 | -0.12(-1.00%) |
Oct 12, 2016 | 11.76 | 11.93 | 11.58 | 11.70 | 1,688,283 | -0.03(-0.27%) |
Oct 11, 2016 | 11.98 | 12.01 | 11.54 | 11.73 | 2,160,760 | -0.35(-2.90%) |
Oct 10, 2016 | 12.40 | 12.48 | 12.04 | 12.08 | 1,696,165 | -0.19(-1.52%) |
Oct 07, 2016 | 12.69 | 12.69 | 12.12 | 12.27 | 3,068,891 | -0.35(-2.78%) |
Oct 06, 2016 | 12.52 | 12.71 | 12.47 | 12.62 | 1,661,958 | +0.02(+0.19%) |
Oct 05, 2016 | 12.32 | 12.66 | 12.24 | 12.60 | 2,590,644 | +0.43(+3.52%) |
Oct 04, 2016 | 12.47 | 12.57 | 12.15 | 12.17 | 1,675,778 | -0.23(-1.89%) |
Oct 03, 2016 | 12.42 | 12.56 | 12.29 | 12.40 | 2,069,354 | -0.06(-0.50%) |
Sep 30, 2016 | 11.84 | 12.53 | 11.84 | 12.47 | 4,683,184 | +0.65(+5.54%) |
Sep 29, 2016 | 11.92 | 12.08 | 11.75 | 11.81 | 2,586,747 | -0.05(-0.46%) |
Sep 28, 2016 | 11.78 | 12.00 | 11.42 | 11.87 | 3,024,301 | +0.20(+1.74%) |
Sep 27, 2016 | 11.31 | 11.80 | 11.27 | 11.66 | 2,503,693 | +0.29(+2.53%) |
Sep 26, 2016 | 11.65 | 11.72 | 11.33 | 11.37 | 2,668,633 | -0.41(-3.50%) |
Sep 23, 2016 | 11.63 | 11.91 | 11.58 | 11.79 | 2,882,815 | +0.11(+0.93%) |
Sep 22, 2016 | 11.57 | 11.72 | 11.29 | 11.68 | 3,389,718 | +0.19(+1.70%) |
Sep 21, 2016 | 11.13 | 11.56 | 11.00 | 11.48 | 3,445,912 | +0.49(+4.47%) |
Sep 20, 2016 | 11.23 | 11.37 | 10.96 | 10.99 | 2,539,305 | -0.26(-2.35%) |
Sep 19, 2016 | 11.35 | 11.50 | 10.99 | 11.26 | 4,216,117 | -0.09(-0.76%) |
Sep 16, 2016 | 10.71 | 11.37 | 10.68 | 11.34 | 6,236,394 | +0.67(+6.28%) |
Sep 15, 2016 | 10.53 | 10.88 | 10.34 | 10.67 | 3,475,440 | +0.09(+0.81%) |
Sep 14, 2016 | 10.05 | 10.68 | 10.02 | 10.59 | 4,257,525 | +0.69(+6.92%) |
Sep 13, 2016 | 10.12 | 10.24 | 9.715 | 9.902 | 3,234,817 | -0.43(-4.15%) |
Sep 12, 2016 | 9.894 | 10.46 | 9.777 | 10.33 | 3,750,330 | +0.35(+3.51%) |
Sep 09, 2016 | 10.39 | 10.47 | 9.879 | 9.980 | 3,017,633 | -0.58(-5.46%) |
Sep 08, 2016 | 10.57 | 10.69 | 10.44 | 10.56 | 1,977,412 | -0.05(-0.44%) |
Sep 07, 2016 | 10.46 | 10.70 | 10.42 | 10.60 | 2,505,649 | +0.07(+0.67%) |
Sep 06, 2016 | 10.67 | 10.75 | 10.35 | 10.53 | 2,457,016 | -0.09(-0.81%) |
Sep 02, 2016 | 10.58 | 10.62 | 10.62 | 10.62 | 1,959,617 | +0.12(+1.19%) |
Sep 01, 2016 | 10.36 | 10.58 | 10.18 | 10.49 | 2,194,169 | +0.22(+2.12%) |
Aug 31, 2016 | 10.40 | 10.50 | 9.964 | 10.28 | 3,247,573 | -0.15(-1.42%) |
Aug 30, 2016 | 10.35 | 10.63 | 10.28 | 10.42 | 2,209,134 | +0.09(+0.83%) |
Aug 29, 2016 | 9.879 | 10.46 | 9.879 | 10.34 | 3,412,248 | +0.48(+4.82%) |
Aug 26, 2016 | 10.06 | 10.39 | 9.824 | 9.863 | 3,802,734 | -0.13(-1.33%) |
Aug 25, 2016 | 9.692 | 10.12 | 9.661 | 9.996 | 2,977,777 | +0.34(+3.55%) |
Aug 24, 2016 | 9.785 | 10.01 | 9.583 | 9.653 | 2,899,729 | -0.09(-0.96%) |
Aug 23, 2016 | 9.723 | 9.949 | 9.668 | 9.746 | 3,407,942 | +0.05(+0.48%) |
Aug 22, 2016 | 9.614 | 9.723 | 9.474 | 9.700 | 2,497,741 | +0.05(+0.57%) |
Aug 19, 2016 | 9.614 | 9.700 | 9.481 | 9.645 | 2,345,579 | -0.02(-0.16%) |
Aug 18, 2016 | 9.606 | 9.723 | 9.458 | 9.661 | 3,379,680 | +0.12(+1.31%) |
Aug 17, 2016 | 9.435 | 9.645 | 9.380 | 9.536 | 2,774,333 | +0.09(+0.99%) |
Aug 16, 2016 | 9.481 | 9.735 | 9.357 | 9.442 | 4,019,714 | -0.10(-1.06%) |
Aug 15, 2016 | 8.944 | 9.700 | 8.829 | 9.544 | 5,218,649 | +0.65(+7.27%) |
Aug 12, 2016 | 9.169 | 9.410 | 8.613 | 8.897 | 4,634,003 | -0.23(-2.47%) |
Aug 11, 2016 | 8.501 | 9.146 | 8.470 | 9.122 | 5,320,790 | +0.62(+7.31%) |
Aug 10, 2016 | 8.198 | 8.540 | 8.105 | 8.501 | 5,384,489 | +0.50(+6.21%) |
Aug 09, 2016 | 7.607 | 8.400 | 7.568 | 8.004 | 9,981,128 | +0.77(+10.63%) |
Aug 08, 2016 | 7.118 | 7.436 | 7.087 | 7.234 | 5,673,585 | +0.16(+2.31%) |
Aug 05, 2016 | 6.947 | 7.184 | 6.885 | 7.071 | 2,293,911 | +0.12(+1.79%) |
Aug 04, 2016 | 7.040 | 7.180 | 6.900 | 6.947 | 2,534,919 | +0.01(+0.11%) |
Aug 03, 2016 | 6.807 | 7.059 | 6.698 | 6.939 | 2,552,234 | +0.07(+1.02%) |
Aug 02, 2016 | 7.226 | 7.296 | 6.768 | 6.869 | 2,913,591 | -0.35(-4.84%) |