Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 13.46 | 13.61 | 13.36 | 13.54 | 638,704 | +0.40(+3.02%) |
Oct 28, 2016 | 13.29 | 13.41 | 13.00 | 13.14 | 560,206 | -0.20(-1.49%) |
Oct 27, 2016 | 13.50 | 13.58 | 13.32 | 13.34 | 473,222 | +0.02(+0.11%) |
Oct 26, 2016 | 13.31 | 13.53 | 13.10 | 13.32 | 768,373 | -0.42(-3.05%) |
Oct 25, 2016 | 13.92 | 13.99 | 13.71 | 13.74 | 752,986 | -0.18(-1.31%) |
Oct 24, 2016 | 13.93 | 14.03 | 13.74 | 13.93 | 680,559 | +0.22(+1.61%) |
Oct 21, 2016 | 13.55 | 13.75 | 13.43 | 13.71 | 621,017 | +0.02(+0.17%) |
Oct 20, 2016 | 13.44 | 13.80 | 13.32 | 13.68 | 651,620 | +0.31(+2.34%) |
Oct 19, 2016 | 13.33 | 13.61 | 13.12 | 13.37 | 876,669 | +0.14(+1.04%) |
Oct 18, 2016 | 13.30 | 13.31 | 13.03 | 13.23 | 542,977 | +0.06(+0.46%) |
Oct 17, 2016 | 12.90 | 13.27 | 12.90 | 13.17 | 992,187 | +0.24(+1.89%) |
Oct 14, 2016 | 12.87 | 13.19 | 12.87 | 12.93 | 1,133,879 | +0.35(+2.79%) |
Oct 13, 2016 | 12.50 | 12.73 | 12.24 | 12.58 | 532,654 | -0.03(-0.24%) |
Oct 12, 2016 | 12.54 | 12.70 | 12.44 | 12.61 | 648,749 | +0.14(+1.10%) |
Oct 11, 2016 | 11.88 | 12.52 | 11.87 | 12.47 | 1,400,228 | +0.59(+5.01%) |
Oct 10, 2016 | 11.69 | 11.88 | 11.68 | 11.87 | 639,830 | +0.31(+2.64%) |
Oct 07, 2016 | 11.67 | 11.67 | 11.39 | 11.57 | 252,437 | +0.02(+0.20%) |
Oct 06, 2016 | 11.45 | 11.62 | 11.35 | 11.55 | 735,124 | +0.17(+1.47%) |
Oct 05, 2016 | 11.23 | 11.55 | 11.23 | 11.38 | 582,370 | +0.33(+3.02%) |
Oct 04, 2016 | 11.47 | 11.50 | 10.94 | 11.05 | 786,937 | -0.57(-4.87%) |
Oct 03, 2016 | 11.42 | 11.71 | 11.23 | 11.61 | 688,223 | +0.46(+4.16%) |
Sep 30, 2016 | 11.02 | 11.36 | 10.99 | 11.15 | 492,430 | -0.26(-2.29%) |
Sep 29, 2016 | 11.68 | 11.78 | 11.31 | 11.41 | 1,009,342 | +0.03(+0.25%) |
Sep 28, 2016 | 11.00 | 11.43 | 11.00 | 11.38 | 965,221 | +1.07(+10.41%) |
Sep 27, 2016 | 10.20 | 10.34 | 10.03 | 10.31 | 247,775 | +0.14(+1.35%) |
Sep 26, 2016 | 10.23 | 10.28 | 10.10 | 10.17 | 427,628 | -0.09(-0.92%) |
Sep 23, 2016 | 10.16 | 10.34 | 10.16 | 10.26 | 356,552 | +0.12(+1.21%) |
Sep 22, 2016 | 10.46 | 10.53 | 10.10 | 10.14 | 383,597 | -0.19(-1.82%) |
Sep 21, 2016 | 10.17 | 10.42 | 10.16 | 10.33 | 618,406 | +0.20(+1.93%) |
Sep 20, 2016 | 10.43 | 10.45 | 10.13 | 10.13 | 497,021 | -0.15(-1.48%) |
Sep 19, 2016 | 10.40 | 10.50 | 10.26 | 10.28 | 270,069 | +0.03(+0.28%) |
Sep 16, 2016 | 10.04 | 10.29 | 9.966 | 10.26 | 333,652 | +0.10(+1.00%) |
Sep 15, 2016 | 9.981 | 10.17 | 9.879 | 10.15 | 277,091 | +0.23(+2.34%) |
Sep 14, 2016 | 9.930 | 10.02 | 9.879 | 9.923 | 356,453 | -0.09(-0.87%) |
Sep 13, 2016 | 10.27 | 10.36 | 9.807 | 10.01 | 451,399 | -0.51(-4.82%) |
Sep 12, 2016 | 10.18 | 10.57 | 10.16 | 10.52 | 389,241 | +0.25(+2.47%) |
Sep 09, 2016 | 10.51 | 10.51 | 10.21 | 10.26 | 749,679 | -0.50(-4.65%) |
Sep 08, 2016 | 10.92 | 10.98 | 10.73 | 10.76 | 545,593 | -0.15(-1.39%) |
Sep 07, 2016 | 10.90 | 10.92 | 10.79 | 10.92 | 358,012 | +0.04(+0.33%) |
Sep 06, 2016 | 11.00 | 11.02 | 10.67 | 10.88 | 834,881 | -0.05(-0.46%) |
Sep 02, 2016 | 11.05 | 10.93 | 10.93 | 10.93 | 1,040,974 | -0.01(-0.07%) |
Sep 01, 2016 | 10.81 | 10.97 | 10.66 | 10.94 | 1,332,537 | +0.20(+1.82%) |
Aug 31, 2016 | 10.71 | 10.79 | 10.61 | 10.74 | 1,236,559 | +0.41(+4.00%) |
Aug 30, 2016 | 10.01 | 10.50 | 9.995 | 10.33 | 847,313 | +0.46(+4.63%) |
Aug 29, 2016 | 9.546 | 9.981 | 9.538 | 9.872 | 602,678 | +0.31(+3.26%) |
Aug 26, 2016 | 9.712 | 9.915 | 9.509 | 9.560 | 646,956 | -0.20(-2.08%) |
Aug 25, 2016 | 10.04 | 10.09 | 9.720 | 9.763 | 438,488 | -0.24(-2.39%) |
Aug 24, 2016 | 9.981 | 10.12 | 9.676 | 10.00 | 542,937 | -0.05(-0.50%) |
Aug 23, 2016 | 9.923 | 10.32 | 9.894 | 10.05 | 931,328 | +0.33(+3.35%) |
Aug 22, 2016 | 9.850 | 9.879 | 9.596 | 9.727 | 585,469 | -0.17(-1.69%) |
Aug 19, 2016 | 9.604 | 9.973 | 9.466 | 9.894 | 543,303 | +0.24(+2.48%) |
Aug 18, 2016 | 9.712 | 9.712 | 9.480 | 9.654 | 559,938 | -0.13(-1.33%) |
Aug 17, 2016 | 9.734 | 9.857 | 9.640 | 9.785 | 751,881 | +0.01(+0.07%) |
Aug 16, 2016 | 10.02 | 10.05 | 9.683 | 9.778 | 662,816 | -0.25(-2.46%) |
Aug 15, 2016 | 9.727 | 10.09 | 9.727 | 10.02 | 608,544 | +0.71(+7.63%) |
Aug 12, 2016 | 9.509 | 9.546 | 9.140 | 9.314 | 611,149 | -0.42(-4.32%) |
Aug 11, 2016 | 9.538 | 9.749 | 9.451 | 9.734 | 486,689 | +0.21(+2.21%) |
Aug 10, 2016 | 9.647 | 9.741 | 9.451 | 9.524 | 429,299 | +0.02(+0.23%) |
Aug 09, 2016 | 9.596 | 9.618 | 9.437 | 9.502 | 488,849 | -0.03(-0.30%) |
Aug 08, 2016 | 9.575 | 9.799 | 9.404 | 9.531 | 536,698 | +0.01(+0.08%) |
Aug 05, 2016 | 9.241 | 9.633 | 9.234 | 9.524 | 981,008 | +0.31(+3.38%) |
Aug 04, 2016 | 8.219 | 9.248 | 8.190 | 9.212 | 1,255,720 | +1.01(+12.28%) |
Aug 03, 2016 | 8.060 | 8.226 | 8.009 | 8.205 | 659,309 | +0.01(+0.09%) |
Aug 02, 2016 | 8.516 | 8.618 | 8.045 | 8.197 | 746,815 | -0.28(-3.25%) |