Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 13.71 | 13.73 | 12.76 | 12.80 | 3,830,254 | -0.84(-6.17%) |
Oct 28, 2016 | 13.19 | 13.75 | 13.12 | 13.64 | 3,386,250 | +0.48(+3.61%) |
Oct 27, 2016 | 13.24 | 13.47 | 13.05 | 13.16 | 2,172,762 | -0.04(-0.29%) |
Oct 26, 2016 | 12.99 | 13.25 | 12.91 | 13.20 | 2,137,564 | +0.18(+1.38%) |
Oct 25, 2016 | 13.01 | 13.22 | 12.87 | 13.02 | 1,895,103 | -0.04(-0.30%) |
Oct 24, 2016 | 13.19 | 13.32 | 12.73 | 13.06 | 3,586,660 | -0.02(-0.12%) |
Oct 21, 2016 | 12.96 | 13.27 | 12.85 | 13.08 | 2,257,255 | +0.09(+0.72%) |
Oct 20, 2016 | 12.59 | 13.19 | 12.56 | 12.98 | 3,483,661 | +0.35(+2.77%) |
Oct 19, 2016 | 12.44 | 12.71 | 12.37 | 12.63 | 2,722,552 | +0.28(+2.27%) |
Oct 18, 2016 | 12.03 | 12.56 | 12.03 | 12.35 | 2,912,626 | +0.47(+3.93%) |
Oct 17, 2016 | 11.58 | 11.95 | 11.47 | 11.88 | 2,619,248 | +0.26(+2.21%) |
Oct 14, 2016 | 11.64 | 11.75 | 11.42 | 11.63 | 3,267,875 | +0.05(+0.40%) |
Oct 13, 2016 | 11.53 | 11.66 | 11.22 | 11.58 | 2,903,448 | -0.12(-1.00%) |
Oct 12, 2016 | 11.75 | 11.92 | 11.58 | 11.70 | 1,688,896 | -0.03(-0.27%) |
Oct 11, 2016 | 11.98 | 12.00 | 11.53 | 11.73 | 2,161,544 | -0.35(-2.90%) |
Oct 10, 2016 | 12.40 | 12.48 | 12.04 | 12.08 | 1,696,781 | -0.19(-1.52%) |
Oct 07, 2016 | 12.69 | 12.69 | 12.12 | 12.27 | 3,070,005 | -0.35(-2.78%) |
Oct 06, 2016 | 12.52 | 12.71 | 12.47 | 12.62 | 1,662,561 | +0.02(+0.19%) |
Oct 05, 2016 | 12.31 | 12.65 | 12.23 | 12.59 | 2,591,584 | +0.43(+3.52%) |
Oct 04, 2016 | 12.46 | 12.57 | 12.15 | 12.16 | 1,676,387 | -0.23(-1.88%) |
Oct 03, 2016 | 12.41 | 12.55 | 12.28 | 12.40 | 2,070,105 | -0.06(-0.50%) |
Sep 30, 2016 | 11.84 | 12.52 | 11.84 | 12.46 | 4,684,884 | +0.65(+5.54%) |
Sep 29, 2016 | 11.92 | 12.07 | 11.74 | 11.81 | 2,587,686 | -0.05(-0.46%) |
Sep 28, 2016 | 11.78 | 11.99 | 11.42 | 11.86 | 3,025,399 | +0.20(+1.74%) |
Sep 27, 2016 | 11.31 | 11.80 | 11.27 | 11.66 | 2,504,601 | +0.29(+2.53%) |
Sep 26, 2016 | 11.64 | 11.71 | 11.32 | 11.37 | 2,669,602 | -0.41(-3.50%) |
Sep 23, 2016 | 11.63 | 11.91 | 11.58 | 11.78 | 2,883,861 | +0.11(+0.93%) |
Sep 22, 2016 | 11.57 | 11.71 | 11.28 | 11.67 | 3,390,948 | +0.19(+1.70%) |
Sep 21, 2016 | 11.13 | 11.56 | 11.00 | 11.48 | 3,447,163 | +0.49(+4.47%) |
Sep 20, 2016 | 11.23 | 11.37 | 10.96 | 10.99 | 2,540,227 | -0.26(-2.35%) |
Sep 19, 2016 | 11.35 | 11.50 | 10.99 | 11.25 | 4,217,647 | -0.09(-0.76%) |
Sep 16, 2016 | 10.71 | 11.37 | 10.68 | 11.34 | 6,238,658 | +0.67(+6.28%) |
Sep 15, 2016 | 10.52 | 10.88 | 10.33 | 10.67 | 3,476,702 | +0.09(+0.81%) |
Sep 14, 2016 | 10.05 | 10.68 | 10.02 | 10.58 | 4,259,070 | +0.69(+6.92%) |
Sep 13, 2016 | 10.12 | 10.23 | 9.712 | 9.899 | 3,235,991 | -0.43(-4.15%) |
Sep 12, 2016 | 9.891 | 10.46 | 9.774 | 10.33 | 3,751,691 | +0.35(+3.51%) |
Sep 09, 2016 | 10.38 | 10.47 | 9.875 | 9.976 | 3,018,728 | -0.58(-5.46%) |
Sep 08, 2016 | 10.57 | 10.69 | 10.44 | 10.55 | 1,978,130 | -0.05(-0.44%) |
Sep 07, 2016 | 10.46 | 10.69 | 10.41 | 10.60 | 2,506,558 | +0.07(+0.66%) |
Sep 06, 2016 | 10.66 | 10.75 | 10.35 | 10.53 | 2,457,908 | -0.09(-0.81%) |
Sep 02, 2016 | 10.58 | 10.62 | 10.62 | 10.62 | 1,960,328 | +0.12(+1.19%) |
Sep 01, 2016 | 10.36 | 10.58 | 10.18 | 10.49 | 2,194,965 | +0.22(+2.12%) |
Aug 31, 2016 | 10.40 | 10.50 | 9.961 | 10.27 | 3,248,752 | -0.15(-1.42%) |
Aug 30, 2016 | 10.34 | 10.63 | 10.27 | 10.42 | 2,209,936 | +0.09(+0.83%) |
Aug 29, 2016 | 9.875 | 10.45 | 9.875 | 10.33 | 3,413,486 | +0.48(+4.82%) |
Aug 26, 2016 | 10.05 | 10.39 | 9.821 | 9.860 | 3,804,114 | -0.13(-1.33%) |
Aug 25, 2016 | 9.688 | 10.12 | 9.657 | 9.992 | 2,978,858 | +0.34(+3.55%) |
Aug 24, 2016 | 9.782 | 10.01 | 9.579 | 9.649 | 2,900,781 | -0.09(-0.96%) |
Aug 23, 2016 | 9.719 | 9.945 | 9.665 | 9.743 | 3,409,178 | +0.05(+0.48%) |
Aug 22, 2016 | 9.610 | 9.719 | 9.470 | 9.696 | 2,498,647 | +0.05(+0.57%) |
Aug 19, 2016 | 9.610 | 9.696 | 9.478 | 9.642 | 2,346,431 | -0.02(-0.16%) |
Aug 18, 2016 | 9.603 | 9.719 | 9.455 | 9.657 | 3,380,907 | +0.12(+1.31%) |
Aug 17, 2016 | 9.431 | 9.642 | 9.377 | 9.532 | 2,775,340 | +0.09(+0.99%) |
Aug 16, 2016 | 9.478 | 9.731 | 9.353 | 9.439 | 4,021,173 | -0.10(-1.06%) |
Aug 15, 2016 | 8.941 | 9.696 | 8.825 | 9.540 | 5,220,543 | +0.65(+7.27%) |
Aug 12, 2016 | 9.166 | 9.407 | 8.610 | 8.894 | 4,635,685 | -0.23(-2.47%) |
Aug 11, 2016 | 8.498 | 9.142 | 8.467 | 9.119 | 5,322,722 | +0.62(+7.31%) |
Aug 10, 2016 | 8.195 | 8.537 | 8.102 | 8.498 | 5,386,444 | +0.50(+6.21%) |
Aug 09, 2016 | 7.604 | 8.397 | 7.566 | 8.001 | 9,984,751 | +0.77(+10.63%) |
Aug 08, 2016 | 7.115 | 7.434 | 7.084 | 7.232 | 5,675,645 | +0.16(+2.31%) |
Aug 05, 2016 | 6.944 | 7.181 | 6.882 | 7.068 | 2,294,744 | +0.12(+1.79%) |
Aug 04, 2016 | 7.037 | 7.177 | 6.898 | 6.944 | 2,535,839 | +0.01(+0.11%) |
Aug 03, 2016 | 6.804 | 7.057 | 6.696 | 6.936 | 2,553,160 | +0.07(+1.02%) |
Aug 02, 2016 | 7.224 | 7.294 | 6.766 | 6.867 | 2,914,649 | -0.35(-4.84%) |