Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 7.765 | 8.018 | 7.616 | 7.983 | 3,874,529 | +0.27(+3.47%) |
Oct 28, 2016 | 7.685 | 7.923 | 7.586 | 7.715 | 4,296,031 | +0.03(+0.39%) |
Oct 27, 2016 | 7.983 | 8.003 | 7.656 | 7.685 | 3,591,187 | -0.24(-3.00%) |
Oct 26, 2016 | 8.261 | 8.295 | 7.804 | 7.923 | 4,560,604 | -0.31(-3.73%) |
Oct 25, 2016 | 8.082 | 8.449 | 8.082 | 8.231 | 3,868,243 | +0.28(+3.49%) |
Oct 24, 2016 | 8.320 | 8.370 | 7.794 | 7.953 | 4,390,217 | -0.22(-2.67%) |
Oct 21, 2016 | 8.251 | 8.330 | 8.072 | 8.171 | 3,162,411 | -0.12(-1.44%) |
Oct 20, 2016 | 8.618 | 8.637 | 8.201 | 8.290 | 5,092,842 | -0.15(-1.76%) |
Oct 19, 2016 | 8.419 | 8.618 | 8.241 | 8.439 | 6,585,408 | +0.28(+3.40%) |
Oct 18, 2016 | 7.953 | 8.231 | 7.824 | 8.161 | 6,505,705 | +0.38(+4.84%) |
Oct 17, 2016 | 7.864 | 7.923 | 7.725 | 7.785 | 3,203,631 | +0.00(+0.00%) |
Oct 14, 2016 | 7.933 | 8.057 | 7.705 | 7.785 | 4,744,445 | -0.17(-2.12%) |
Oct 13, 2016 | 7.864 | 8.241 | 7.755 | 7.953 | 5,286,473 | +0.12(+1.52%) |
Oct 12, 2016 | 7.636 | 8.032 | 7.606 | 7.834 | 5,473,334 | +0.14(+1.80%) |
Oct 11, 2016 | 8.211 | 8.211 | 7.695 | 7.695 | 6,201,619 | -0.44(-5.37%) |
Oct 10, 2016 | 8.270 | 8.389 | 8.122 | 8.132 | 4,029,781 | -0.03(-0.36%) |
Oct 07, 2016 | 8.469 | 8.637 | 7.894 | 8.161 | 9,436,968 | +0.09(+1.11%) |
Oct 06, 2016 | 8.201 | 8.443 | 8.023 | 8.072 | 11,524,606 | -0.51(-5.90%) |
Oct 05, 2016 | 8.865 | 9.064 | 8.262 | 8.578 | 10,603,875 | -0.29(-3.24%) |
Oct 04, 2016 | 9.391 | 9.451 | 8.786 | 8.865 | 7,685,323 | -1.02(-10.33%) |
Oct 03, 2016 | 10.19 | 10.36 | 9.738 | 9.887 | 4,954,559 | -0.33(-3.20%) |
Sep 30, 2016 | 10.93 | 10.94 | 10.17 | 10.21 | 4,038,819 | -0.18(-1.72%) |
Sep 29, 2016 | 10.61 | 10.69 | 10.24 | 10.39 | 4,391,840 | -0.32(-2.96%) |
Sep 28, 2016 | 10.40 | 10.93 | 10.24 | 10.71 | 4,584,557 | +0.32(+3.05%) |
Sep 27, 2016 | 10.67 | 10.68 | 10.17 | 10.39 | 5,821,709 | -0.36(-3.32%) |
Sep 26, 2016 | 11.24 | 11.52 | 10.73 | 10.75 | 5,101,612 | -0.41(-3.64%) |
Sep 23, 2016 | 11.68 | 11.76 | 11.06 | 11.16 | 5,476,940 | -0.70(-5.94%) |
Sep 22, 2016 | 12.89 | 13.00 | 11.67 | 11.86 | 8,360,221 | -0.69(-5.53%) |
Sep 21, 2016 | 11.83 | 12.63 | 11.79 | 12.55 | 7,910,257 | +1.07(+9.33%) |
Sep 20, 2016 | 11.50 | 11.50 | 11.30 | 11.48 | 3,913,707 | -0.01(-0.09%) |
Sep 19, 2016 | 11.61 | 11.83 | 11.41 | 11.49 | 4,491,228 | +0.26(+2.29%) |
Sep 16, 2016 | 11.35 | 11.58 | 11.16 | 11.24 | 27,359,096 | -0.33(-2.83%) |
Sep 15, 2016 | 11.68 | 11.83 | 11.23 | 11.56 | 6,038,035 | -0.15(-1.27%) |
Sep 14, 2016 | 11.81 | 12.13 | 11.56 | 11.71 | 5,703,505 | +0.00(+0.00%) |
Sep 13, 2016 | 12.07 | 12.25 | 11.44 | 11.71 | 7,370,208 | -0.47(-3.83%) |
Sep 12, 2016 | 11.69 | 12.42 | 11.53 | 12.18 | 10,870,816 | -0.03(-0.24%) |
Sep 09, 2016 | 12.93 | 13.01 | 12.01 | 12.21 | 8,015,903 | -1.05(-7.93%) |
Sep 08, 2016 | 13.27 | 13.65 | 13.12 | 13.26 | 6,413,943 | +0.02(+0.15%) |
Sep 07, 2016 | 13.19 | 13.29 | 12.84 | 13.24 | 7,417,243 | +0.03(+0.22%) |
Sep 06, 2016 | 12.77 | 13.36 | 12.64 | 13.21 | 8,872,134 | +0.94(+7.68%) |
Sep 02, 2016 | 12.00 | 12.27 | 12.27 | 12.27 | 9,710,940 | +0.58(+4.92%) |
Sep 01, 2016 | 11.44 | 11.82 | 11.00 | 11.69 | 18,184,374 | -0.23(-1.91%) |
Aug 31, 2016 | 12.06 | 12.29 | 11.83 | 11.92 | 6,289,913 | -0.34(-2.75%) |
Aug 30, 2016 | 13.04 | 13.09 | 12.06 | 12.26 | 6,797,638 | -0.93(-7.07%) |
Aug 29, 2016 | 12.90 | 13.39 | 12.75 | 13.19 | 4,628,902 | +0.11(+0.83%) |
Aug 26, 2016 | 13.75 | 14.06 | 12.80 | 13.08 | 11,575,790 | -0.30(-2.22%) |
Aug 25, 2016 | 12.95 | 13.54 | 12.77 | 13.38 | 7,298,205 | +0.37(+2.82%) |
Aug 24, 2016 | 14.00 | 14.00 | 12.74 | 13.01 | 9,085,852 | -1.23(-8.64%) |
Aug 23, 2016 | 14.78 | 14.87 | 14.21 | 14.24 | 5,140,421 | -0.27(-1.85%) |
Aug 22, 2016 | 14.10 | 14.57 | 13.82 | 14.51 | 8,373,172 | -0.49(-3.24%) |
Aug 19, 2016 | 15.59 | 15.61 | 14.92 | 14.99 | 7,707,895 | -1.21(-7.47%) |
Aug 18, 2016 | 16.53 | 16.63 | 16.03 | 16.20 | 4,981,853 | -0.11(-0.67%) |
Aug 17, 2016 | 16.60 | 16.63 | 15.83 | 16.31 | 8,388,978 | -0.58(-3.41%) |
Aug 16, 2016 | 17.43 | 17.60 | 16.80 | 16.89 | 5,918,673 | -0.46(-2.63%) |
Aug 15, 2016 | 17.98 | 18.03 | 17.23 | 17.34 | 6,440,602 | -0.60(-3.37%) |
Aug 12, 2016 | 18.55 | 18.64 | 17.73 | 17.95 | 4,882,757 | -0.23(-1.25%) |
Aug 11, 2016 | 18.05 | 18.71 | 17.90 | 18.18 | 6,518,573 | +0.08(+0.44%) |
Aug 10, 2016 | 18.82 | 18.99 | 17.81 | 18.10 | 7,023,339 | -0.17(-0.92%) |
Aug 09, 2016 | 18.23 | 18.63 | 18.08 | 18.27 | 5,486,908 | +0.26(+1.43%) |
Aug 08, 2016 | 17.62 | 18.41 | 17.58 | 18.01 | 4,905,006 | +0.33(+1.85%) |
Aug 05, 2016 | 17.49 | 17.96 | 17.17 | 17.68 | 5,112,257 | -0.47(-2.57%) |
Aug 04, 2016 | 18.02 | 18.29 | 17.87 | 18.15 | 3,299,690 | +0.10(+0.55%) |
Aug 03, 2016 | 17.82 | 18.12 | 17.29 | 18.05 | 3,983,091 | +0.16(+0.89%) |
Aug 02, 2016 | 18.08 | 18.52 | 17.72 | 17.89 | 5,471,617 | +0.16(+0.89%) |