Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 8.790 | 8.790 | 8.590 | 8.630 | 1,404,569 | -0.13(-1.48%) |
Oct 28, 2016 | 8.850 | 8.990 | 8.480 | 8.760 | 1,918,717 | -0.14(-1.57%) |
Oct 27, 2016 | 9.160 | 9.190 | 8.875 | 8.900 | 1,565,890 | -0.12(-1.33%) |
Oct 26, 2016 | 9.060 | 9.260 | 8.830 | 9.020 | 1,356,870 | -0.04(-0.44%) |
Oct 25, 2016 | 9.190 | 9.210 | 9.010 | 9.060 | 1,136,982 | -0.13(-1.41%) |
Oct 24, 2016 | 9.490 | 9.576 | 9.180 | 9.190 | 1,297,915 | -0.21(-2.23%) |
Oct 21, 2016 | 9.610 | 9.880 | 9.370 | 9.400 | 1,875,600 | -0.20(-2.08%) |
Oct 20, 2016 | 9.310 | 9.660 | 9.180 | 9.600 | 1,736,108 | +0.29(+3.11%) |
Oct 19, 2016 | 9.700 | 9.747 | 9.290 | 9.310 | 1,280,666 | -0.39(-4.02%) |
Oct 18, 2016 | 9.910 | 10.01 | 9.680 | 9.700 | 1,043,395 | -0.01(-0.10%) |
Oct 17, 2016 | 10.03 | 10.10 | 9.670 | 9.710 | 1,890,110 | -0.35(-3.48%) |
Oct 14, 2016 | 10.66 | 10.72 | 9.960 | 10.06 | 2,223,287 | -0.45(-4.28%) |
Oct 13, 2016 | 10.71 | 10.97 | 10.42 | 10.51 | 1,805,292 | -0.37(-3.40%) |
Oct 12, 2016 | 11.59 | 11.79 | 10.87 | 10.88 | 1,380,801 | -0.70(-6.04%) |
Oct 11, 2016 | 12.02 | 12.11 | 11.40 | 11.58 | 1,459,884 | -0.59(-4.85%) |
Oct 10, 2016 | 12.06 | 12.27 | 12.04 | 12.17 | 767,617 | +0.25(+2.10%) |
Oct 07, 2016 | 12.18 | 12.37 | 11.81 | 11.92 | 1,035,448 | -0.20(-1.65%) |
Oct 06, 2016 | 12.12 | 12.39 | 12.10 | 12.12 | 1,787,282 | -0.19(-1.54%) |
Oct 05, 2016 | 11.92 | 12.35 | 11.89 | 12.31 | 1,342,164 | +0.45(+3.79%) |
Oct 04, 2016 | 12.27 | 12.29 | 11.83 | 11.86 | 1,105,832 | -0.38(-3.10%) |
Oct 03, 2016 | 12.02 | 12.25 | 11.82 | 12.24 | 1,279,638 | +0.16(+1.32%) |
Sep 30, 2016 | 12.00 | 12.21 | 11.68 | 12.08 | 1,949,980 | +0.18(+1.51%) |
Sep 29, 2016 | 12.39 | 12.39 | 11.88 | 11.90 | 1,242,542 | -0.51(-4.11%) |
Sep 28, 2016 | 12.55 | 12.61 | 12.13 | 12.41 | 1,206,895 | -0.10(-0.80%) |
Sep 27, 2016 | 12.00 | 12.52 | 11.80 | 12.51 | 1,222,094 | +0.53(+4.42%) |
Sep 26, 2016 | 11.96 | 12.15 | 11.86 | 11.98 | 882,979 | -0.11(-0.91%) |
Sep 23, 2016 | 12.38 | 12.45 | 12.07 | 12.09 | 1,568,635 | -0.31(-2.50%) |
Sep 22, 2016 | 12.54 | 12.62 | 12.26 | 12.40 | 1,376,040 | -0.03(-0.24%) |
Sep 21, 2016 | 12.54 | 12.55 | 11.89 | 12.43 | 1,601,786 | -0.07(-0.56%) |
Sep 20, 2016 | 12.22 | 12.75 | 12.13 | 12.50 | 2,127,200 | +0.42(+3.48%) |
Sep 19, 2016 | 12.07 | 12.28 | 11.84 | 12.08 | 1,647,863 | +0.10(+0.83%) |
Sep 16, 2016 | 11.24 | 12.06 | 11.13 | 11.98 | 4,049,500 | +0.88(+7.93%) |
Sep 15, 2016 | 11.08 | 11.17 | 10.93 | 11.10 | 1,279,706 | +0.05(+0.45%) |
Sep 14, 2016 | 10.85 | 11.13 | 10.70 | 11.05 | 1,403,888 | +0.29(+2.70%) |
Sep 13, 2016 | 10.85 | 11.00 | 10.42 | 10.76 | 1,259,087 | -0.22(-2.00%) |
Sep 12, 2016 | 9.930 | 10.99 | 9.790 | 10.98 | 1,807,505 | +0.92(+9.15%) |
Sep 09, 2016 | 10.48 | 10.65 | 10.04 | 10.06 | 1,498,366 | -0.66(-6.16%) |
Sep 08, 2016 | 10.53 | 10.77 | 10.35 | 10.72 | 1,239,956 | +0.14(+1.32%) |
Sep 07, 2016 | 10.32 | 10.58 | 10.32 | 10.58 | 1,018,725 | +0.28(+2.72%) |
Sep 06, 2016 | 9.940 | 10.46 | 9.850 | 10.30 | 1,524,252 | +0.45(+4.57%) |
Sep 02, 2016 | 9.960 | 9.850 | 9.850 | 9.850 | 825,300 | -0.12(-1.20%) |
Sep 01, 2016 | 9.850 | 10.02 | 9.770 | 9.970 | 928,395 | +0.17(+1.73%) |
Aug 31, 2016 | 9.850 | 9.950 | 9.700 | 9.800 | 915,350 | -0.08(-0.81%) |
Aug 30, 2016 | 9.780 | 9.990 | 9.715 | 9.880 | 837,621 | +0.08(+0.82%) |
Aug 29, 2016 | 9.860 | 9.900 | 9.530 | 9.800 | 937,782 | -0.02(-0.20%) |
Aug 26, 2016 | 9.570 | 9.900 | 9.510 | 9.820 | 1,340,326 | +0.27(+2.83%) |
Aug 25, 2016 | 9.360 | 9.800 | 9.245 | 9.550 | 1,749,772 | +0.13(+1.38%) |
Aug 24, 2016 | 10.11 | 10.30 | 9.350 | 9.420 | 1,604,224 | -0.68(-6.73%) |
Aug 23, 2016 | 10.36 | 10.38 | 10.00 | 10.10 | 1,113,590 | -0.20(-1.94%) |
Aug 22, 2016 | 10.07 | 10.30 | 9.970 | 10.30 | 843,164 | +0.32(+3.21%) |
Aug 19, 2016 | 9.960 | 10.06 | 9.900 | 9.980 | 702,912 | -0.02(-0.20%) |
Aug 18, 2016 | 9.840 | 10.08 | 9.640 | 10.00 | 729,089 | +0.15(+1.52%) |
Aug 17, 2016 | 9.960 | 10.18 | 9.760 | 9.850 | 648,809 | -0.11(-1.10%) |
Aug 16, 2016 | 10.32 | 10.39 | 9.950 | 9.960 | 1,077,632 | -0.45(-4.32%) |
Aug 15, 2016 | 10.29 | 10.43 | 10.18 | 10.41 | 833,019 | +0.16(+1.56%) |
Aug 12, 2016 | 10.15 | 10.30 | 10.01 | 10.25 | 663,805 | +0.09(+0.89%) |
Aug 11, 2016 | 10.05 | 10.18 | 9.710 | 10.16 | 1,267,806 | +0.11(+1.09%) |
Aug 10, 2016 | 10.70 | 10.75 | 10.03 | 10.05 | 1,550,682 | -0.35(-3.37%) |
Aug 09, 2016 | 10.09 | 10.47 | 9.910 | 10.40 | 1,244,653 | +0.31(+3.07%) |
Aug 08, 2016 | 10.52 | 10.57 | 10.06 | 10.09 | 908,414 | -0.40(-3.81%) |
Aug 05, 2016 | 10.22 | 10.54 | 10.19 | 10.49 | 711,933 | +0.30(+2.94%) |
Aug 04, 2016 | 10.42 | 10.59 | 10.16 | 10.19 | 1,054,524 | -0.20(-1.92%) |
Aug 03, 2016 | 9.980 | 10.40 | 9.870 | 10.39 | 1,031,989 | +0.36(+3.59%) |
Aug 02, 2016 | 10.30 | 10.46 | 9.750 | 10.03 | 1,285,286 | -0.27(-2.62%) |