Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 10.08 | 10.40 | 9.980 | 9.980 | 6,191,017 | +0.15(+1.53%) |
Nov 29, 2016 | 9.800 | 10.07 | 9.730 | 9.830 | 2,945,800 | +0.02(+0.20%) |
Nov 28, 2016 | 9.750 | 9.920 | 9.720 | 9.810 | 2,596,826 | -0.08(-0.81%) |
Nov 25, 2016 | 9.900 | 10.08 | 9.840 | 9.890 | 1,793,302 | +0.01(+0.10%) |
Nov 23, 2016 | 9.880 | 9.880 | 9.880 | 0 | +0.09(+0.92%) | |
Nov 22, 2016 | 9.930 | 10.00 | 9.550 | 9.790 | 5,535,750 | -0.12(-1.21%) |
Nov 21, 2016 | 9.950 | 10.23 | 9.850 | 9.910 | 4,815,583 | -0.11(-1.10%) |
Nov 18, 2016 | 10.01 | 10.07 | 9.870 | 10.02 | 3,437,002 | +0.04(+0.40%) |
Nov 17, 2016 | 9.890 | 10.09 | 9.770 | 9.980 | 4,195,007 | +0.08(+0.81%) |
Nov 16, 2016 | 10.08 | 10.14 | 9.860 | 9.900 | 4,742,480 | -0.24(-2.37%) |
Nov 15, 2016 | 10.35 | 10.40 | 10.01 | 10.14 | 4,563,921 | -0.21(-2.03%) |
Nov 14, 2016 | 10.25 | 10.50 | 10.20 | 10.35 | 3,178,641 | +0.07(+0.68%) |
Nov 11, 2016 | 10.17 | 10.36 | 9.950 | 10.28 | 3,710,371 | +0.07(+0.69%) |
Nov 10, 2016 | 10.37 | 10.67 | 10.20 | 10.21 | 3,586,989 | -0.20(-1.92%) |
Nov 09, 2016 | 9.820 | 10.42 | 9.750 | 10.41 | 7,585,048 | -0.45(-4.14%) |
Nov 08, 2016 | 10.64 | 11.16 | 10.44 | 10.86 | 5,644,700 | +0.22(+2.07%) |
Nov 07, 2016 | 11.30 | 11.35 | 10.29 | 10.64 | 10,583,756 | -0.52(-4.66%) |
Nov 04, 2016 | 10.00 | 12.47 | 9.900 | 11.16 | 29,462,188 | -0.78(-6.53%) |
Nov 03, 2016 | 12.55 | 12.60 | 11.82 | 11.94 | 9,056,414 | -0.90(-7.01%) |
Nov 02, 2016 | 12.32 | 13.06 | 12.32 | 12.84 | 5,860,917 | +0.36(+2.88%) |
Nov 01, 2016 | 12.72 | 13.00 | 12.25 | 12.48 | 5,520,279 | -0.30(-2.35%) |
Oct 31, 2016 | 13.54 | 13.60 | 12.72 | 12.78 | 7,428,977 | -0.82(-6.03%) |
Oct 28, 2016 | 13.75 | 14.04 | 13.56 | 13.60 | 2,929,183 | -0.13(-0.95%) |
Oct 27, 2016 | 13.96 | 14.34 | 13.70 | 13.73 | 3,747,896 | -0.40(-2.83%) |
Oct 26, 2016 | 13.84 | 14.30 | 13.80 | 14.13 | 3,631,660 | +0.25(+1.80%) |
Oct 25, 2016 | 13.91 | 14.11 | 13.66 | 13.88 | 3,963,014 | +0.00(+0.00%) |
Oct 24, 2016 | 14.65 | 14.75 | 13.80 | 13.88 | 9,193,172 | -1.05(-7.03%) |
Oct 21, 2016 | 14.59 | 15.12 | 14.52 | 14.93 | 4,051,459 | +0.18(+1.22%) |
Oct 20, 2016 | 14.66 | 15.03 | 14.55 | 14.75 | 4,946,281 | +0.05(+0.34%) |
Oct 19, 2016 | 14.75 | 14.87 | 14.55 | 14.70 | 5,014,392 | +0.29(+2.01%) |
Oct 18, 2016 | 14.25 | 14.58 | 14.11 | 14.41 | 6,690,233 | +0.34(+2.42%) |
Oct 17, 2016 | 14.05 | 14.29 | 13.59 | 14.07 | 7,755,784 | +0.47(+3.46%) |
Oct 14, 2016 | 14.20 | 14.20 | 13.50 | 13.60 | 6,852,149 | -0.24(-1.73%) |
Oct 13, 2016 | 13.76 | 14.38 | 13.60 | 13.84 | 10,579,495 | -0.46(-3.22%) |
Oct 12, 2016 | 14.95 | 14.95 | 14.18 | 14.30 | 7,238,790 | -0.72(-4.79%) |
Oct 11, 2016 | 15.55 | 15.68 | 14.85 | 15.02 | 7,882,030 | -0.64(-4.09%) |
Oct 10, 2016 | 16.43 | 16.50 | 15.65 | 15.66 | 7,150,499 | -0.68(-4.16%) |
Oct 07, 2016 | 16.66 | 16.77 | 16.06 | 16.34 | 5,574,972 | -0.45(-2.68%) |
Oct 06, 2016 | 17.06 | 17.13 | 16.61 | 16.79 | 5,925,074 | -0.34(-1.98%) |
Oct 05, 2016 | 16.90 | 17.68 | 16.90 | 17.13 | 9,227,589 | +0.24(+1.42%) |
Oct 04, 2016 | 16.83 | 17.62 | 16.60 | 16.89 | 11,127,923 | +0.15(+0.90%) |
Oct 03, 2016 | 16.87 | 16.98 | 16.34 | 16.74 | 7,271,972 | +0.06(+0.36%) |
Sep 30, 2016 | 16.80 | 17.00 | 16.60 | 16.68 | 5,495,214 | +0.08(+0.48%) |
Sep 29, 2016 | 16.86 | 16.91 | 16.40 | 16.60 | 6,537,120 | -0.39(-2.30%) |
Sep 28, 2016 | 16.57 | 17.20 | 16.47 | 16.99 | 7,928,023 | +0.20(+1.19%) |
Sep 27, 2016 | 16.72 | 17.35 | 15.85 | 16.79 | 14,290,967 | -0.13(-0.77%) |
Sep 26, 2016 | 16.82 | 17.18 | 16.51 | 16.92 | 8,879,719 | -0.23(-1.34%) |
Sep 23, 2016 | 16.12 | 17.41 | 16.10 | 17.15 | 20,180,988 | +1.10(+6.85%) |
Sep 22, 2016 | 15.30 | 16.42 | 15.13 | 16.05 | 18,572,870 | +1.08(+7.21%) |
Sep 21, 2016 | 14.62 | 15.04 | 14.30 | 14.97 | 10,492,044 | +0.71(+4.98%) |
Sep 20, 2016 | 15.69 | 15.70 | 13.89 | 14.26 | 22,465,524 | -1.05(-6.86%) |
Sep 19, 2016 | 15.60 | 16.44 | 15.00 | 15.31 | 35,116,680 | +0.35(+2.34%) |
Sep 16, 2016 | 14.66 | 15.07 | 14.51 | 14.96 | 17,463,524 | +0.80(+5.65%) |
Sep 15, 2016 | 13.21 | 14.23 | 13.13 | 14.16 | 8,133,396 | +1.09(+8.34%) |
Sep 14, 2016 | 12.81 | 13.25 | 12.81 | 13.07 | 5,111,613 | +0.27(+2.11%) |
Sep 13, 2016 | 13.13 | 13.17 | 12.62 | 12.80 | 5,320,396 | -0.40(-3.03%) |
Sep 12, 2016 | 12.61 | 13.53 | 12.58 | 13.20 | 6,565,565 | +0.35(+2.72%) |
Sep 09, 2016 | 13.48 | 13.55 | 12.83 | 12.85 | 7,071,689 | -0.73(-5.38%) |
Sep 08, 2016 | 14.12 | 14.12 | 13.38 | 13.58 | 6,152,524 | -0.30(-2.16%) |
Sep 07, 2016 | 14.44 | 14.66 | 13.66 | 13.88 | 7,382,809 | -0.69(-4.74%) |
Sep 06, 2016 | 14.22 | 14.66 | 14.10 | 14.57 | 4,835,910 | +0.44(+3.11%) |
Sep 02, 2016 | 14.57 | 14.13 | 14.13 | 14.13 | 5,775,200 | -0.40(-2.75%) |