Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 9.750 | 9.810 | 8.820 | 8.880 | 2,119,377 | -0.87(-8.92%) |
Oct 28, 2016 | 11.00 | 11.00 | 9.630 | 9.750 | 3,472,587 | -3.78(-27.94%) |
Oct 27, 2016 | 13.58 | 13.92 | 13.33 | 13.53 | 873,893 | +0.08(+0.59%) |
Oct 26, 2016 | 13.45 | 14.00 | 13.29 | 13.45 | 1,009,906 | +0.12(+0.90%) |
Oct 25, 2016 | 13.20 | 13.42 | 13.12 | 13.33 | 838,441 | +0.13(+0.98%) |
Oct 24, 2016 | 12.55 | 13.25 | 12.48 | 13.20 | 784,368 | +0.76(+6.11%) |
Oct 21, 2016 | 12.29 | 12.53 | 12.27 | 12.44 | 244,137 | +0.02(+0.16%) |
Oct 20, 2016 | 12.33 | 12.61 | 12.29 | 12.42 | 238,338 | +0.04(+0.32%) |
Oct 19, 2016 | 12.48 | 12.56 | 12.16 | 12.38 | 241,806 | +0.01(+0.08%) |
Oct 18, 2016 | 12.31 | 12.61 | 12.21 | 12.37 | 253,843 | +0.28(+2.32%) |
Oct 17, 2016 | 11.78 | 12.21 | 11.69 | 12.09 | 256,865 | +0.25(+2.11%) |
Oct 14, 2016 | 12.25 | 12.35 | 11.79 | 11.84 | 233,361 | -0.32(-2.63%) |
Oct 13, 2016 | 12.19 | 12.36 | 11.62 | 12.16 | 405,121 | -0.24(-1.94%) |
Oct 12, 2016 | 12.43 | 12.65 | 12.33 | 12.40 | 241,019 | -0.02(-0.16%) |
Oct 11, 2016 | 12.55 | 12.66 | 12.31 | 12.42 | 203,922 | -0.22(-1.74%) |
Oct 10, 2016 | 12.51 | 12.71 | 12.51 | 12.64 | 171,681 | +0.22(+1.77%) |
Oct 07, 2016 | 12.64 | 12.64 | 12.33 | 12.42 | 268,992 | -0.21(-1.66%) |
Oct 06, 2016 | 12.77 | 12.82 | 12.60 | 12.63 | 200,976 | -0.14(-1.10%) |
Oct 05, 2016 | 12.56 | 12.90 | 12.54 | 12.77 | 331,583 | +0.26(+2.08%) |
Oct 04, 2016 | 12.51 | 12.89 | 12.40 | 12.51 | 395,095 | +0.04(+0.32%) |
Oct 03, 2016 | 12.32 | 12.62 | 12.22 | 12.47 | 246,396 | +0.15(+1.22%) |
Sep 30, 2016 | 12.15 | 12.43 | 12.10 | 12.32 | 223,632 | +0.25(+2.07%) |
Sep 29, 2016 | 12.30 | 12.46 | 12.06 | 12.07 | 218,992 | -0.23(-1.87%) |
Sep 28, 2016 | 12.10 | 12.30 | 11.82 | 12.30 | 331,821 | +0.19(+1.57%) |
Sep 27, 2016 | 12.14 | 12.32 | 12.08 | 12.11 | 173,297 | -0.08(-0.66%) |
Sep 26, 2016 | 12.33 | 12.45 | 12.10 | 12.19 | 317,244 | -0.16(-1.30%) |
Sep 23, 2016 | 12.30 | 12.70 | 12.30 | 12.35 | 539,689 | +0.09(+0.73%) |
Sep 22, 2016 | 12.04 | 12.37 | 11.81 | 12.26 | 593,822 | +0.36(+3.03%) |
Sep 21, 2016 | 11.82 | 12.03 | 11.61 | 11.90 | 595,380 | +0.22(+1.88%) |
Sep 20, 2016 | 11.73 | 11.96 | 11.59 | 11.68 | 474,567 | -0.07(-0.60%) |
Sep 19, 2016 | 11.81 | 11.95 | 11.54 | 11.75 | 498,420 | +0.10(+0.86%) |
Sep 16, 2016 | 11.90 | 12.10 | 11.64 | 11.65 | 588,484 | -0.34(-2.84%) |
Sep 15, 2016 | 11.69 | 12.01 | 11.63 | 11.99 | 307,567 | +0.33(+2.83%) |
Sep 14, 2016 | 11.35 | 11.70 | 11.19 | 11.66 | 412,659 | +0.19(+1.66%) |
Sep 13, 2016 | 11.53 | 11.78 | 11.28 | 11.47 | 455,833 | -0.26(-2.22%) |
Sep 12, 2016 | 11.33 | 11.77 | 11.06 | 11.73 | 432,877 | +0.22(+1.91%) |
Sep 09, 2016 | 11.94 | 11.98 | 11.43 | 11.51 | 674,931 | -0.58(-4.80%) |
Sep 08, 2016 | 11.73 | 12.24 | 11.55 | 12.09 | 658,484 | +0.37(+3.16%) |
Sep 07, 2016 | 11.56 | 11.74 | 11.51 | 11.72 | 374,846 | +0.18(+1.56%) |
Sep 06, 2016 | 11.70 | 11.76 | 11.40 | 11.54 | 311,869 | -0.13(-1.11%) |
Sep 02, 2016 | 11.68 | 11.67 | 11.67 | 11.67 | 378,600 | +0.09(+0.78%) |
Sep 01, 2016 | 11.63 | 11.78 | 11.45 | 11.58 | 305,893 | -0.01(-0.09%) |
Aug 31, 2016 | 11.71 | 11.83 | 11.39 | 11.59 | 412,208 | -0.15(-1.28%) |
Aug 30, 2016 | 11.33 | 11.76 | 11.33 | 11.74 | 607,696 | +0.42(+3.71%) |
Aug 29, 2016 | 11.19 | 11.36 | 11.10 | 11.32 | 249,946 | +0.16(+1.43%) |
Aug 26, 2016 | 11.27 | 11.41 | 11.02 | 11.16 | 406,091 | -0.04(-0.36%) |
Aug 25, 2016 | 11.37 | 11.37 | 11.17 | 11.20 | 384,484 | -0.21(-1.84%) |
Aug 24, 2016 | 11.39 | 11.64 | 11.35 | 11.41 | 487,367 | +0.01(+0.09%) |
Aug 23, 2016 | 11.45 | 11.60 | 11.29 | 11.40 | 427,699 | +0.09(+0.80%) |
Aug 22, 2016 | 11.31 | 11.37 | 11.07 | 11.31 | 383,758 | -0.07(-0.62%) |
Aug 19, 2016 | 11.46 | 11.56 | 11.29 | 11.38 | 396,588 | -0.14(-1.22%) |
Aug 18, 2016 | 11.33 | 11.53 | 11.15 | 11.52 | 399,862 | +0.20(+1.77%) |
Aug 17, 2016 | 11.25 | 11.44 | 11.12 | 11.32 | 594,993 | +0.08(+0.71%) |
Aug 16, 2016 | 11.40 | 11.40 | 11.08 | 11.24 | 545,439 | -0.24(-2.09%) |
Aug 15, 2016 | 11.38 | 11.72 | 11.37 | 11.48 | 326,792 | +0.20(+1.77%) |
Aug 12, 2016 | 11.50 | 11.63 | 11.22 | 11.28 | 632,527 | -0.21(-1.83%) |
Aug 11, 2016 | 11.55 | 11.76 | 11.41 | 11.49 | 479,410 | -0.04(-0.35%) |
Aug 10, 2016 | 12.17 | 12.17 | 11.38 | 11.53 | 829,783 | -0.57(-4.71%) |
Aug 09, 2016 | 12.58 | 12.66 | 11.94 | 12.10 | 539,774 | -0.42(-3.35%) |
Aug 08, 2016 | 12.42 | 12.75 | 12.42 | 12.52 | 662,947 | +0.12(+0.97%) |
Aug 05, 2016 | 12.08 | 12.57 | 12.08 | 12.40 | 659,273 | +0.38(+3.16%) |
Aug 04, 2016 | 12.12 | 12.31 | 11.86 | 12.02 | 440,522 | -0.10(-0.83%) |
Aug 03, 2016 | 11.57 | 12.29 | 11.51 | 12.12 | 829,467 | +0.54(+4.66%) |
Aug 02, 2016 | 11.55 | 12.13 | 11.42 | 11.58 | 858,195 | -0.10(-0.86%) |