Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 11.80 | 11.95 | 11.25 | 11.40 | 114,489 | -0.38(-3.23%) |
Oct 28, 2016 | 11.76 | 11.82 | 11.43 | 11.78 | 128,686 | +0.00(+0.00%) |
Oct 27, 2016 | 11.66 | 12.03 | 11.54 | 11.78 | 171,428 | +0.23(+1.99%) |
Oct 26, 2016 | 11.59 | 11.74 | 11.12 | 11.55 | 180,928 | -0.18(-1.53%) |
Oct 25, 2016 | 11.97 | 11.98 | 11.65 | 11.73 | 93,391 | -0.26(-2.17%) |
Oct 24, 2016 | 12.11 | 12.27 | 11.85 | 11.99 | 190,240 | -0.08(-0.66%) |
Oct 21, 2016 | 12.25 | 12.57 | 12.02 | 12.07 | 165,647 | -0.28(-2.23%) |
Oct 20, 2016 | 11.98 | 12.50 | 11.85 | 12.35 | 252,164 | +0.35(+2.88%) |
Oct 19, 2016 | 12.09 | 12.15 | 11.61 | 12.00 | 119,252 | -0.05(-0.41%) |
Oct 18, 2016 | 12.50 | 12.51 | 11.89 | 12.05 | 210,495 | -0.18(-1.47%) |
Oct 17, 2016 | 13.60 | 13.60 | 12.16 | 12.23 | 294,887 | -1.37(-10.07%) |
Oct 14, 2016 | 13.51 | 14.20 | 13.29 | 13.60 | 270,865 | +0.17(+1.27%) |
Oct 13, 2016 | 13.55 | 13.55 | 12.80 | 13.43 | 218,567 | +0.30(+2.28%) |
Oct 12, 2016 | 13.60 | 13.82 | 13.10 | 13.13 | 242,992 | -0.37(-2.74%) |
Oct 11, 2016 | 13.10 | 13.75 | 13.00 | 13.50 | 271,152 | +0.37(+2.82%) |
Oct 10, 2016 | 12.34 | 13.36 | 12.12 | 13.13 | 295,056 | +0.82(+6.66%) |
Oct 07, 2016 | 10.95 | 12.61 | 10.82 | 12.31 | 527,593 | +1.38(+12.63%) |
Oct 06, 2016 | 11.05 | 11.09 | 10.82 | 10.93 | 135,395 | -0.16(-1.44%) |
Oct 05, 2016 | 10.38 | 11.11 | 10.34 | 11.09 | 192,603 | +0.80(+7.77%) |
Oct 04, 2016 | 10.61 | 10.70 | 10.08 | 10.29 | 120,596 | -0.26(-2.46%) |
Oct 03, 2016 | 10.68 | 10.80 | 10.48 | 10.55 | 87,314 | -0.28(-2.59%) |
Sep 30, 2016 | 10.28 | 10.91 | 10.23 | 10.83 | 181,654 | +0.58(+5.66%) |
Sep 29, 2016 | 10.97 | 11.00 | 10.14 | 10.25 | 212,583 | -0.63(-5.79%) |
Sep 28, 2016 | 11.19 | 11.29 | 10.76 | 10.88 | 236,434 | -0.36(-3.20%) |
Sep 27, 2016 | 10.59 | 11.26 | 10.50 | 11.24 | 114,636 | +0.54(+5.05%) |
Sep 26, 2016 | 10.48 | 10.73 | 10.34 | 10.70 | 81,956 | +0.12(+1.13%) |
Sep 23, 2016 | 10.23 | 10.66 | 10.14 | 10.58 | 104,454 | +0.35(+3.42%) |
Sep 22, 2016 | 10.25 | 10.25 | 9.890 | 10.23 | 108,950 | +0.02(+0.20%) |
Sep 21, 2016 | 10.19 | 10.24 | 9.610 | 10.21 | 129,694 | +0.13(+1.29%) |
Sep 20, 2016 | 9.840 | 10.15 | 9.780 | 10.08 | 141,851 | +0.29(+2.96%) |
Sep 19, 2016 | 9.870 | 10.40 | 9.730 | 9.790 | 207,447 | -0.07(-0.71%) |
Sep 16, 2016 | 9.570 | 9.950 | 9.500 | 9.860 | 233,095 | +0.29(+3.03%) |
Sep 15, 2016 | 9.420 | 9.880 | 9.381 | 9.570 | 309,023 | +0.20(+2.13%) |
Sep 14, 2016 | 8.720 | 9.550 | 8.600 | 9.370 | 304,181 | +0.73(+8.45%) |
Sep 13, 2016 | 8.850 | 8.960 | 8.420 | 8.640 | 146,386 | -0.37(-4.11%) |
Sep 12, 2016 | 8.260 | 9.100 | 8.090 | 9.010 | 169,293 | +0.71(+8.55%) |
Sep 09, 2016 | 9.140 | 9.199 | 8.260 | 8.300 | 212,852 | -0.86(-9.39%) |
Sep 08, 2016 | 8.560 | 9.270 | 8.530 | 9.160 | 186,455 | +0.57(+6.64%) |
Sep 07, 2016 | 8.460 | 8.640 | 8.370 | 8.590 | 58,034 | +0.16(+1.90%) |
Sep 06, 2016 | 8.120 | 8.520 | 7.710 | 8.430 | 158,300 | +0.40(+4.98%) |
Sep 02, 2016 | 8.220 | 8.030 | 8.030 | 8.030 | 67,700 | -0.12(-1.47%) |
Sep 01, 2016 | 8.200 | 8.960 | 7.850 | 8.150 | 186,509 | -0.03(-0.37%) |
Aug 31, 2016 | 8.420 | 8.563 | 8.010 | 8.180 | 211,526 | -0.30(-3.54%) |
Aug 30, 2016 | 8.770 | 8.870 | 8.430 | 8.480 | 115,524 | -0.22(-2.53%) |
Aug 29, 2016 | 8.660 | 8.730 | 8.460 | 8.700 | 190,121 | +0.27(+3.20%) |
Aug 26, 2016 | 8.230 | 8.500 | 8.090 | 8.430 | 302,344 | +0.24(+2.93%) |
Aug 25, 2016 | 7.950 | 8.310 | 7.930 | 8.190 | 177,188 | +0.19(+2.37%) |
Aug 24, 2016 | 7.770 | 8.390 | 7.720 | 8.000 | 615,665 | +0.31(+4.03%) |
Aug 23, 2016 | 8.840 | 8.850 | 7.590 | 7.690 | 1,372,869 | +0.29(+3.92%) |
Aug 22, 2016 | 7.400 | 7.450 | 7.260 | 7.400 | 65,615 | +0.00(+0.00%) |
Aug 19, 2016 | 7.290 | 7.400 | 7.228 | 7.400 | 53,814 | +0.07(+0.95%) |
Aug 18, 2016 | 7.330 | 7.410 | 7.250 | 7.330 | 22,890 | +0.01(+0.14%) |
Aug 17, 2016 | 7.254 | 7.480 | 7.130 | 7.320 | 84,453 | +0.09(+1.24%) |
Aug 16, 2016 | 7.290 | 7.405 | 7.160 | 7.230 | 72,985 | -0.10(-1.36%) |
Aug 15, 2016 | 7.480 | 7.480 | 7.270 | 7.330 | 29,726 | -0.08(-1.08%) |
Aug 12, 2016 | 7.260 | 7.500 | 7.200 | 7.410 | 39,150 | +0.16(+2.21%) |
Aug 11, 2016 | 7.230 | 7.380 | 7.150 | 7.250 | 41,754 | +0.04(+0.55%) |
Aug 10, 2016 | 7.456 | 7.470 | 7.110 | 7.210 | 58,347 | -0.31(-4.12%) |
Aug 09, 2016 | 7.730 | 7.770 | 7.430 | 7.520 | 92,286 | -0.21(-2.72%) |
Aug 08, 2016 | 7.470 | 7.904 | 7.470 | 7.730 | 423,899 | +0.26(+3.48%) |
Aug 05, 2016 | 7.410 | 7.650 | 7.350 | 7.470 | 77,996 | +0.08(+1.08%) |
Aug 04, 2016 | 7.440 | 7.510 | 7.320 | 7.390 | 33,359 | -0.03(-0.40%) |
Aug 03, 2016 | 7.400 | 7.480 | 7.350 | 7.420 | 32,063 | +0.06(+0.82%) |
Aug 02, 2016 | 7.312 | 7.500 | 7.300 | 7.360 | 46,518 | -0.04(-0.54%) |