Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 15.85 | 15.95 | 15.57 | 15.75 | 99,111 | -0.15(-0.94%) |
Oct 28, 2016 | 16.10 | 16.10 | 15.52 | 15.90 | 114,193 | -0.40(-2.45%) |
Oct 27, 2016 | 16.45 | 16.70 | 16.15 | 16.30 | 47,902 | +0.05(+0.31%) |
Oct 26, 2016 | 16.30 | 16.70 | 15.90 | 16.25 | 74,880 | -0.05(-0.31%) |
Oct 25, 2016 | 16.80 | 16.95 | 16.15 | 16.30 | 130,545 | -0.55(-3.26%) |
Oct 24, 2016 | 17.15 | 17.33 | 16.65 | 16.85 | 93,147 | -0.05(-0.30%) |
Oct 21, 2016 | 16.65 | 17.10 | 16.37 | 16.90 | 76,721 | +0.15(+0.90%) |
Oct 20, 2016 | 15.90 | 16.80 | 15.90 | 16.75 | 124,478 | +0.75(+4.69%) |
Oct 19, 2016 | 16.10 | 16.18 | 15.70 | 16.00 | 157,364 | -0.15(-0.93%) |
Oct 18, 2016 | 16.05 | 16.35 | 15.85 | 16.15 | 207,539 | +0.25(+1.57%) |
Oct 17, 2016 | 15.95 | 16.10 | 15.25 | 15.90 | 164,771 | -0.12(-0.75%) |
Oct 14, 2016 | 16.97 | 17.00 | 15.95 | 16.02 | 161,408 | -0.73(-4.36%) |
Oct 13, 2016 | 17.52 | 17.59 | 16.32 | 16.75 | 293,530 | -0.98(-5.53%) |
Oct 12, 2016 | 17.91 | 18.14 | 17.64 | 17.73 | 222,516 | -0.13(-0.73%) |
Oct 11, 2016 | 17.73 | 17.91 | 17.45 | 17.86 | 290,549 | +0.04(+0.22%) |
Oct 10, 2016 | 16.28 | 17.83 | 16.28 | 17.82 | 314,325 | +1.63(+10.07%) |
Oct 07, 2016 | 15.35 | 16.23 | 15.24 | 16.19 | 354,128 | +0.83(+5.40%) |
Oct 06, 2016 | 15.15 | 15.46 | 14.88 | 15.36 | 232,407 | +0.21(+1.39%) |
Oct 05, 2016 | 13.95 | 15.47 | 13.95 | 15.15 | 239,618 | +1.08(+7.68%) |
Oct 04, 2016 | 13.74 | 14.52 | 13.74 | 14.07 | 124,492 | +0.25(+1.81%) |
Oct 03, 2016 | 13.87 | 14.02 | 13.61 | 13.82 | 146,657 | -0.19(-1.36%) |
Sep 30, 2016 | 13.89 | 14.14 | 13.80 | 14.01 | 265,341 | +0.13(+0.94%) |
Sep 29, 2016 | 14.55 | 14.66 | 13.76 | 13.88 | 303,731 | -0.49(-3.41%) |
Sep 28, 2016 | 14.58 | 14.68 | 14.28 | 14.37 | 154,971 | -0.21(-1.44%) |
Sep 27, 2016 | 14.45 | 14.79 | 14.33 | 14.58 | 206,668 | -0.04(-0.27%) |
Sep 26, 2016 | 14.49 | 14.77 | 14.29 | 14.62 | 175,949 | +0.03(+0.21%) |
Sep 23, 2016 | 15.09 | 15.21 | 14.17 | 14.59 | 922,743 | -0.50(-3.31%) |
Sep 22, 2016 | 15.38 | 15.58 | 14.88 | 15.09 | 238,455 | -0.18(-1.18%) |
Sep 21, 2016 | 16.00 | 16.03 | 14.72 | 15.27 | 283,300 | -0.68(-4.26%) |
Sep 20, 2016 | 15.36 | 16.28 | 15.10 | 15.95 | 736,990 | +0.80(+5.28%) |
Sep 19, 2016 | 14.45 | 16.47 | 14.45 | 15.15 | 362,997 | +0.80(+5.57%) |
Sep 16, 2016 | 14.39 | 14.53 | 13.94 | 14.35 | 774,023 | -0.01(-0.07%) |
Sep 15, 2016 | 14.27 | 14.76 | 13.81 | 14.36 | 244,327 | +0.18(+1.27%) |
Sep 14, 2016 | 13.90 | 14.44 | 13.88 | 14.18 | 260,761 | +0.43(+3.13%) |
Sep 13, 2016 | 13.27 | 14.04 | 13.27 | 13.75 | 258,240 | +0.20(+1.48%) |
Sep 12, 2016 | 12.82 | 13.62 | 12.82 | 13.55 | 189,314 | +0.66(+5.12%) |
Sep 09, 2016 | 13.49 | 13.66 | 12.85 | 12.89 | 177,532 | -0.52(-3.88%) |
Sep 08, 2016 | 13.07 | 13.65 | 12.81 | 13.41 | 268,969 | +0.29(+2.21%) |
Sep 07, 2016 | 12.75 | 13.15 | 12.70 | 13.12 | 230,385 | +0.42(+3.31%) |
Sep 06, 2016 | 12.05 | 12.83 | 11.78 | 12.70 | 235,540 | +0.86(+7.26%) |
Sep 02, 2016 | 11.84 | 11.84 | 11.84 | 11.84 | 125,800 | +0.12(+1.02%) |
Sep 01, 2016 | 11.70 | 11.80 | 11.35 | 11.72 | 79,750 | +0.01(+0.09%) |
Aug 31, 2016 | 12.14 | 12.49 | 11.53 | 11.71 | 137,525 | -0.48(-3.94%) |
Aug 30, 2016 | 12.08 | 12.94 | 12.03 | 12.19 | 298,076 | -0.08(-0.65%) |
Aug 29, 2016 | 12.54 | 13.21 | 12.00 | 12.27 | 226,008 | -0.17(-1.37%) |
Aug 26, 2016 | 12.82 | 13.36 | 12.01 | 12.44 | 144,497 | -0.08(-0.64%) |
Aug 25, 2016 | 12.94 | 13.01 | 12.15 | 12.52 | 121,830 | -0.38(-2.95%) |
Aug 24, 2016 | 13.18 | 13.68 | 12.79 | 12.90 | 123,747 | -0.33(-2.49%) |
Aug 23, 2016 | 13.66 | 13.87 | 13.00 | 13.23 | 141,174 | -0.34(-2.51%) |
Aug 22, 2016 | 12.80 | 13.81 | 12.58 | 13.57 | 323,707 | +0.89(+7.02%) |
Aug 19, 2016 | 12.09 | 12.75 | 12.00 | 12.68 | 151,228 | +0.58(+4.79%) |
Aug 18, 2016 | 12.09 | 12.27 | 11.95 | 12.10 | 109,234 | -0.01(-0.08%) |
Aug 17, 2016 | 12.47 | 12.88 | 11.89 | 12.11 | 170,021 | -0.08(-0.66%) |
Aug 16, 2016 | 12.10 | 12.63 | 12.00 | 12.19 | 282,863 | -0.11(-0.89%) |
Aug 15, 2016 | 11.57 | 12.36 | 11.37 | 12.30 | 208,114 | +0.80(+6.96%) |
Aug 12, 2016 | 9.960 | 11.50 | 9.845 | 11.50 | 265,481 | +1.53(+15.35%) |
Aug 11, 2016 | 9.670 | 10.06 | 9.400 | 9.970 | 87,647 | +0.41(+4.29%) |
Aug 10, 2016 | 10.44 | 10.44 | 9.390 | 9.560 | 106,273 | -0.88(-8.43%) |
Aug 09, 2016 | 9.220 | 10.58 | 9.044 | 10.44 | 188,134 | +0.96(+10.13%) |
Aug 08, 2016 | 8.760 | 9.510 | 8.750 | 9.480 | 110,687 | +0.79(+9.09%) |
Aug 05, 2016 | 8.590 | 8.790 | 8.440 | 8.690 | 62,858 | +0.17(+2.00%) |
Aug 04, 2016 | 8.610 | 8.760 | 8.400 | 8.520 | 44,237 | -0.08(-0.93%) |
Aug 03, 2016 | 8.097 | 8.610 | 8.080 | 8.600 | 79,968 | +0.34(+4.12%) |
Aug 02, 2016 | 8.470 | 8.840 | 8.080 | 8.260 | 96,554 | -0.05(-0.60%) |