Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 7.761 | 8.014 | 7.613 | 7.980 | 3,876,147 | +0.27(+3.47%) |
Oct 28, 2016 | 7.682 | 7.920 | 7.583 | 7.712 | 4,297,826 | +0.03(+0.39%) |
Oct 27, 2016 | 7.980 | 7.999 | 7.652 | 7.682 | 3,592,687 | -0.24(-3.00%) |
Oct 26, 2016 | 8.257 | 8.292 | 7.801 | 7.920 | 4,562,509 | -0.31(-3.73%) |
Oct 25, 2016 | 8.079 | 8.445 | 8.079 | 8.227 | 3,869,859 | +0.28(+3.49%) |
Oct 24, 2016 | 8.317 | 8.366 | 7.791 | 7.950 | 4,392,051 | -0.22(-2.67%) |
Oct 21, 2016 | 8.247 | 8.327 | 8.069 | 8.168 | 3,163,732 | -0.12(-1.44%) |
Oct 20, 2016 | 8.614 | 8.634 | 8.198 | 8.287 | 5,094,970 | -0.15(-1.76%) |
Oct 19, 2016 | 8.416 | 8.614 | 8.237 | 8.436 | 6,588,159 | +0.28(+3.40%) |
Oct 18, 2016 | 7.950 | 8.227 | 7.821 | 8.158 | 6,508,423 | +0.38(+4.84%) |
Oct 17, 2016 | 7.861 | 7.920 | 7.722 | 7.781 | 3,204,969 | +0.00(+0.00%) |
Oct 14, 2016 | 7.930 | 8.054 | 7.702 | 7.781 | 4,746,428 | -0.17(-2.12%) |
Oct 13, 2016 | 7.861 | 8.237 | 7.752 | 7.950 | 5,288,682 | +0.12(+1.52%) |
Oct 12, 2016 | 7.633 | 8.029 | 7.603 | 7.831 | 5,475,620 | +0.14(+1.80%) |
Oct 11, 2016 | 8.208 | 8.208 | 7.692 | 7.692 | 6,204,210 | -0.44(-5.37%) |
Oct 10, 2016 | 8.267 | 8.386 | 8.118 | 8.128 | 4,031,464 | -0.03(-0.36%) |
Oct 07, 2016 | 8.465 | 8.634 | 7.890 | 8.158 | 9,440,910 | +0.09(+1.11%) |
Oct 06, 2016 | 8.198 | 8.439 | 8.019 | 8.069 | 11,529,421 | -0.51(-5.90%) |
Oct 05, 2016 | 8.862 | 9.060 | 8.258 | 8.574 | 10,608,305 | -0.29(-3.24%) |
Oct 04, 2016 | 9.387 | 9.447 | 8.782 | 8.862 | 7,688,534 | -1.02(-10.33%) |
Oct 03, 2016 | 10.19 | 10.36 | 9.734 | 9.883 | 4,956,629 | -0.33(-3.20%) |
Sep 30, 2016 | 10.92 | 10.93 | 10.17 | 10.21 | 4,040,506 | -0.18(-1.72%) |
Sep 29, 2016 | 10.61 | 10.69 | 10.24 | 10.39 | 4,393,675 | -0.32(-2.96%) |
Sep 28, 2016 | 10.40 | 10.92 | 10.24 | 10.71 | 4,586,472 | +0.32(+3.05%) |
Sep 27, 2016 | 10.67 | 10.68 | 10.17 | 10.39 | 5,824,142 | -0.36(-3.32%) |
Sep 26, 2016 | 11.23 | 11.52 | 10.73 | 10.75 | 5,103,744 | -0.41(-3.64%) |
Sep 23, 2016 | 11.68 | 11.76 | 11.05 | 11.15 | 5,479,228 | -0.70(-5.94%) |
Sep 22, 2016 | 12.89 | 13.00 | 11.67 | 11.86 | 8,363,713 | -0.69(-5.53%) |
Sep 21, 2016 | 11.83 | 12.63 | 11.79 | 12.55 | 7,913,562 | +1.07(+9.33%) |
Sep 20, 2016 | 11.50 | 11.50 | 11.29 | 11.48 | 3,915,342 | -0.01(-0.09%) |
Sep 19, 2016 | 11.61 | 11.83 | 11.40 | 11.49 | 4,493,104 | +0.26(+2.29%) |
Sep 16, 2016 | 11.35 | 11.58 | 11.15 | 11.23 | 27,370,526 | -0.33(-2.83%) |
Sep 15, 2016 | 11.68 | 11.82 | 11.22 | 11.56 | 6,040,558 | -0.15(-1.27%) |
Sep 14, 2016 | 11.81 | 12.12 | 11.56 | 11.71 | 5,705,888 | +0.00(+0.00%) |
Sep 13, 2016 | 12.06 | 12.24 | 11.44 | 11.71 | 7,373,287 | -0.47(-3.83%) |
Sep 12, 2016 | 11.69 | 12.41 | 11.53 | 12.17 | 10,875,357 | -0.03(-0.24%) |
Sep 09, 2016 | 12.93 | 13.01 | 12.01 | 12.20 | 8,019,252 | -1.05(-7.93%) |
Sep 08, 2016 | 13.26 | 13.64 | 13.11 | 13.25 | 6,416,622 | +0.02(+0.15%) |
Sep 07, 2016 | 13.18 | 13.28 | 12.84 | 13.23 | 7,420,342 | +0.03(+0.22%) |
Sep 06, 2016 | 12.77 | 13.35 | 12.64 | 13.20 | 8,875,840 | +0.94(+7.68%) |
Sep 02, 2016 | 11.99 | 12.26 | 12.26 | 12.26 | 9,714,997 | +0.57(+4.92%) |
Sep 01, 2016 | 11.44 | 11.82 | 10.99 | 11.69 | 18,191,970 | -0.23(-1.91%) |
Aug 31, 2016 | 12.05 | 12.28 | 11.83 | 11.91 | 6,292,541 | -0.34(-2.75%) |
Aug 30, 2016 | 13.03 | 13.08 | 12.05 | 12.25 | 6,800,478 | -0.93(-7.07%) |
Aug 29, 2016 | 12.90 | 13.38 | 12.75 | 13.18 | 4,630,836 | +0.11(+0.83%) |
Aug 26, 2016 | 13.75 | 14.06 | 12.80 | 13.07 | 11,580,627 | -0.30(-2.22%) |
Aug 25, 2016 | 12.95 | 13.53 | 12.77 | 13.37 | 7,301,254 | +0.37(+2.82%) |
Aug 24, 2016 | 14.00 | 14.00 | 12.74 | 13.01 | 9,089,648 | -1.23(-8.64%) |
Aug 23, 2016 | 14.77 | 14.86 | 14.20 | 14.23 | 5,142,568 | -0.27(-1.85%) |
Aug 22, 2016 | 14.10 | 14.56 | 13.82 | 14.50 | 8,376,670 | -0.49(-3.24%) |
Aug 19, 2016 | 15.58 | 15.60 | 14.92 | 14.99 | 7,711,115 | -1.21(-7.47%) |
Aug 18, 2016 | 16.52 | 16.62 | 16.02 | 16.20 | 4,983,935 | -0.11(-0.67%) |
Aug 17, 2016 | 16.59 | 16.62 | 15.83 | 16.31 | 8,392,482 | -0.57(-3.41%) |
Aug 16, 2016 | 17.43 | 17.59 | 16.79 | 16.88 | 5,921,145 | -0.46(-2.63%) |
Aug 15, 2016 | 17.97 | 18.02 | 17.22 | 17.34 | 6,443,293 | -0.60(-3.37%) |
Aug 12, 2016 | 18.55 | 18.64 | 17.72 | 17.94 | 4,884,797 | -0.23(-1.25%) |
Aug 11, 2016 | 18.04 | 18.70 | 17.89 | 18.17 | 6,521,296 | +0.08(+0.44%) |
Aug 10, 2016 | 18.81 | 18.98 | 17.80 | 18.09 | 7,026,273 | -0.17(-0.92%) |
Aug 09, 2016 | 18.22 | 18.63 | 18.07 | 18.26 | 5,489,200 | +0.26(+1.43%) |
Aug 08, 2016 | 17.61 | 18.40 | 17.57 | 18.00 | 4,907,055 | +0.33(+1.85%) |
Aug 05, 2016 | 17.49 | 17.96 | 17.16 | 17.67 | 5,114,393 | -0.47(-2.57%) |
Aug 04, 2016 | 18.01 | 18.28 | 17.86 | 18.14 | 3,301,069 | +0.10(+0.55%) |
Aug 03, 2016 | 17.81 | 18.11 | 17.29 | 18.04 | 3,984,756 | +0.16(+0.89%) |
Aug 02, 2016 | 18.07 | 18.52 | 17.71 | 17.88 | 5,473,903 | +0.16(+0.89%) |