Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 7.761 | 8.014 | 7.612 | 7.979 | 3,876,451 | +0.27(+3.47%) |
Oct 28, 2016 | 7.682 | 7.919 | 7.582 | 7.711 | 4,298,163 | +0.03(+0.39%) |
Oct 27, 2016 | 7.979 | 7.999 | 7.652 | 7.682 | 3,592,969 | -0.24(-3.00%) |
Oct 26, 2016 | 8.256 | 8.291 | 7.801 | 7.919 | 4,562,867 | -0.31(-3.74%) |
Oct 25, 2016 | 8.078 | 8.445 | 8.078 | 8.227 | 3,870,163 | +0.28(+3.49%) |
Oct 24, 2016 | 8.316 | 8.366 | 7.791 | 7.949 | 4,392,396 | -0.22(-2.67%) |
Oct 21, 2016 | 8.247 | 8.326 | 8.068 | 8.167 | 3,163,980 | -0.12(-1.44%) |
Oct 20, 2016 | 8.613 | 8.633 | 8.197 | 8.286 | 5,095,370 | -0.15(-1.76%) |
Oct 19, 2016 | 8.415 | 8.613 | 8.237 | 8.435 | 6,588,676 | +0.28(+3.40%) |
Oct 18, 2016 | 7.949 | 8.227 | 7.820 | 8.157 | 6,508,934 | +0.38(+4.84%) |
Oct 17, 2016 | 7.860 | 7.919 | 7.721 | 7.781 | 3,205,220 | +0.00(+0.00%) |
Oct 14, 2016 | 7.929 | 8.053 | 7.701 | 7.781 | 4,746,800 | -0.17(-2.12%) |
Oct 13, 2016 | 7.860 | 8.237 | 7.751 | 7.949 | 5,289,097 | +0.12(+1.52%) |
Oct 12, 2016 | 7.632 | 8.028 | 7.602 | 7.830 | 5,476,050 | +0.14(+1.80%) |
Oct 11, 2016 | 8.207 | 8.207 | 7.691 | 7.691 | 6,204,696 | -0.44(-5.37%) |
Oct 10, 2016 | 8.266 | 8.385 | 8.118 | 8.128 | 4,031,780 | -0.03(-0.36%) |
Oct 07, 2016 | 8.465 | 8.633 | 7.890 | 8.157 | 9,441,650 | +0.09(+1.11%) |
Oct 06, 2016 | 8.197 | 8.438 | 8.019 | 8.068 | 11,530,325 | -0.51(-5.90%) |
Oct 05, 2016 | 8.861 | 9.059 | 8.257 | 8.574 | 10,609,137 | -0.29(-3.24%) |
Oct 04, 2016 | 9.386 | 9.446 | 8.782 | 8.861 | 7,689,137 | -1.02(-10.33%) |
Oct 03, 2016 | 10.19 | 10.36 | 9.733 | 9.882 | 4,957,017 | -0.33(-3.20%) |
Sep 30, 2016 | 10.92 | 10.93 | 10.17 | 10.21 | 4,040,823 | -0.18(-1.72%) |
Sep 29, 2016 | 10.61 | 10.68 | 10.24 | 10.39 | 4,394,020 | -0.32(-2.96%) |
Sep 28, 2016 | 10.40 | 10.92 | 10.24 | 10.70 | 4,586,832 | +0.32(+3.05%) |
Sep 27, 2016 | 10.66 | 10.67 | 10.17 | 10.39 | 5,824,598 | -0.36(-3.32%) |
Sep 26, 2016 | 11.23 | 11.52 | 10.72 | 10.74 | 5,104,144 | -0.41(-3.64%) |
Sep 23, 2016 | 11.68 | 11.76 | 11.05 | 11.15 | 5,479,658 | -0.70(-5.94%) |
Sep 22, 2016 | 12.89 | 12.99 | 11.67 | 11.85 | 8,364,369 | -0.69(-5.53%) |
Sep 21, 2016 | 11.82 | 12.63 | 11.79 | 12.55 | 7,914,183 | +1.07(+9.33%) |
Sep 20, 2016 | 11.50 | 11.50 | 11.29 | 11.48 | 3,915,649 | -0.01(-0.09%) |
Sep 19, 2016 | 11.61 | 11.82 | 11.40 | 11.49 | 4,493,457 | +0.26(+2.29%) |
Sep 16, 2016 | 11.35 | 11.58 | 11.15 | 11.23 | 27,372,672 | -0.33(-2.83%) |
Sep 15, 2016 | 11.68 | 11.82 | 11.22 | 11.56 | 6,041,032 | -0.15(-1.27%) |
Sep 14, 2016 | 11.80 | 12.12 | 11.56 | 11.71 | 5,706,335 | +0.00(+0.00%) |
Sep 13, 2016 | 12.06 | 12.24 | 11.44 | 11.71 | 7,373,865 | -0.47(-3.83%) |
Sep 12, 2016 | 11.69 | 12.41 | 11.53 | 12.17 | 10,876,210 | -0.03(-0.24%) |
Sep 09, 2016 | 12.92 | 13.00 | 12.01 | 12.20 | 8,019,881 | -1.05(-7.93%) |
Sep 08, 2016 | 13.26 | 13.64 | 13.11 | 13.25 | 6,417,125 | +0.02(+0.15%) |
Sep 07, 2016 | 13.18 | 13.28 | 12.84 | 13.23 | 7,420,924 | +0.03(+0.23%) |
Sep 06, 2016 | 12.77 | 13.35 | 12.64 | 13.20 | 8,876,536 | +0.94(+7.68%) |
Sep 02, 2016 | 11.99 | 12.26 | 12.26 | 12.26 | 9,715,759 | +0.57(+4.92%) |
Sep 01, 2016 | 11.44 | 11.81 | 10.99 | 11.69 | 18,193,398 | -0.23(-1.91%) |
Aug 31, 2016 | 12.05 | 12.28 | 11.82 | 11.91 | 6,293,034 | -0.34(-2.75%) |
Aug 30, 2016 | 13.03 | 13.08 | 12.05 | 12.25 | 6,801,011 | -0.93(-7.07%) |
Aug 29, 2016 | 12.90 | 13.38 | 12.75 | 13.18 | 4,631,199 | +0.11(+0.83%) |
Aug 26, 2016 | 13.75 | 14.05 | 12.80 | 13.07 | 11,581,535 | -0.30(-2.22%) |
Aug 25, 2016 | 12.94 | 13.53 | 12.77 | 13.37 | 7,301,826 | +0.37(+2.82%) |
Aug 24, 2016 | 14.00 | 14.00 | 12.74 | 13.00 | 9,090,361 | -1.23(-8.63%) |
Aug 23, 2016 | 14.77 | 14.86 | 14.20 | 14.23 | 5,142,972 | -0.27(-1.85%) |
Aug 22, 2016 | 14.09 | 14.56 | 13.82 | 14.50 | 8,377,327 | -0.49(-3.24%) |
Aug 19, 2016 | 15.58 | 15.60 | 14.92 | 14.99 | 7,711,719 | -1.21(-7.47%) |
Aug 18, 2016 | 16.52 | 16.62 | 16.02 | 16.20 | 4,984,325 | -0.11(-0.67%) |
Aug 17, 2016 | 16.59 | 16.62 | 15.82 | 16.30 | 8,393,141 | -0.57(-3.41%) |
Aug 16, 2016 | 17.42 | 17.59 | 16.79 | 16.88 | 5,921,610 | -0.46(-2.63%) |
Aug 15, 2016 | 17.97 | 18.02 | 17.22 | 17.34 | 6,443,798 | -0.60(-3.37%) |
Aug 12, 2016 | 18.54 | 18.63 | 17.72 | 17.94 | 4,885,180 | -0.23(-1.25%) |
Aug 11, 2016 | 18.04 | 18.70 | 17.89 | 18.17 | 6,521,807 | +0.08(+0.44%) |
Aug 10, 2016 | 18.81 | 18.98 | 17.80 | 18.09 | 7,026,824 | -0.17(-0.92%) |
Aug 09, 2016 | 18.22 | 18.62 | 18.07 | 18.26 | 5,489,631 | +0.26(+1.43%) |
Aug 08, 2016 | 17.61 | 18.40 | 17.57 | 18.00 | 4,907,440 | +0.33(+1.85%) |
Aug 05, 2016 | 17.48 | 17.96 | 17.16 | 17.67 | 5,114,794 | -0.47(-2.57%) |
Aug 04, 2016 | 18.01 | 18.28 | 17.86 | 18.14 | 3,301,328 | +0.10(+0.55%) |
Aug 03, 2016 | 17.81 | 18.11 | 17.29 | 18.04 | 3,985,068 | +0.16(+0.89%) |
Aug 02, 2016 | 18.07 | 18.52 | 17.71 | 17.88 | 5,474,333 | +0.16(+0.89%) |