Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 15.18 | 15.38 | 14.85 | 14.97 | 288,867 | -0.26(-1.71%) |
Oct 28, 2016 | 14.85 | 15.38 | 14.75 | 15.23 | 319,475 | +0.27(+1.80%) |
Oct 27, 2016 | 15.77 | 15.95 | 14.95 | 14.96 | 818,295 | -0.66(-4.23%) |
Oct 26, 2016 | 16.00 | 16.09 | 15.50 | 15.62 | 1,947,763 | -1.25(-7.41%) |
Oct 25, 2016 | 17.20 | 17.40 | 16.38 | 16.87 | 201,874 | -0.24(-1.40%) |
Oct 24, 2016 | 18.37 | 18.50 | 17.07 | 17.11 | 292,054 | -1.19(-6.50%) |
Oct 21, 2016 | 17.84 | 18.67 | 17.52 | 18.30 | 216,052 | +0.42(+2.35%) |
Oct 20, 2016 | 17.28 | 17.99 | 17.06 | 17.88 | 190,025 | +0.48(+2.76%) |
Oct 19, 2016 | 17.83 | 18.08 | 17.28 | 17.40 | 305,624 | -0.35(-1.97%) |
Oct 18, 2016 | 17.73 | 17.96 | 17.47 | 17.75 | 192,822 | +0.30(+1.72%) |
Oct 17, 2016 | 17.78 | 18.07 | 17.35 | 17.45 | 313,427 | -0.28(-1.58%) |
Oct 14, 2016 | 18.34 | 18.40 | 17.49 | 17.73 | 469,818 | -0.44(-2.42%) |
Oct 13, 2016 | 17.93 | 18.53 | 17.84 | 18.17 | 290,818 | -0.02(-0.11%) |
Oct 12, 2016 | 17.77 | 18.43 | 17.67 | 18.19 | 378,623 | +0.53(+3.00%) |
Oct 11, 2016 | 17.93 | 18.25 | 17.35 | 17.66 | 191,825 | -0.44(-2.43%) |
Oct 10, 2016 | 18.29 | 18.52 | 17.91 | 18.10 | 146,281 | -0.07(-0.39%) |
Oct 07, 2016 | 17.98 | 18.44 | 17.69 | 18.17 | 251,656 | +0.51(+2.89%) |
Oct 06, 2016 | 19.00 | 19.04 | 17.32 | 17.66 | 427,415 | -1.39(-7.30%) |
Oct 05, 2016 | 20.10 | 20.55 | 18.13 | 19.05 | 510,661 | -1.07(-5.32%) |
Oct 04, 2016 | 20.00 | 20.50 | 19.74 | 20.12 | 278,797 | +0.14(+0.70%) |
Oct 03, 2016 | 19.04 | 20.10 | 18.52 | 19.98 | 490,085 | +0.72(+3.74%) |
Sep 30, 2016 | 17.50 | 20.25 | 17.23 | 19.26 | 800,073 | +1.92(+11.07%) |
Sep 29, 2016 | 17.32 | 17.72 | 16.93 | 17.34 | 469,604 | -0.15(-0.86%) |
Sep 28, 2016 | 16.35 | 17.54 | 16.10 | 17.49 | 473,670 | +1.10(+6.71%) |
Sep 27, 2016 | 15.84 | 16.46 | 15.49 | 16.39 | 410,986 | +0.57(+3.60%) |
Sep 26, 2016 | 15.40 | 16.04 | 15.05 | 15.82 | 311,130 | +0.34(+2.20%) |
Sep 23, 2016 | 15.24 | 15.98 | 15.00 | 15.48 | 361,818 | +0.18(+1.18%) |
Sep 22, 2016 | 13.00 | 16.34 | 13.00 | 15.30 | 1,470,753 | +2.48(+19.34%) |
Sep 21, 2016 | 11.92 | 12.98 | 11.86 | 12.82 | 635,355 | +1.00(+8.46%) |
Sep 20, 2016 | 10.64 | 11.91 | 10.16 | 11.82 | 260,869 | +1.29(+12.25%) |
Sep 19, 2016 | 10.94 | 11.13 | 10.44 | 10.53 | 230,237 | -0.33(-3.04%) |
Sep 16, 2016 | 10.95 | 11.10 | 10.60 | 10.86 | 261,671 | -0.14(-1.27%) |
Sep 15, 2016 | 10.04 | 11.11 | 10.04 | 11.00 | 276,056 | +1.05(+10.55%) |
Sep 14, 2016 | 9.370 | 10.06 | 9.320 | 9.950 | 313,614 | +0.64(+6.87%) |
Sep 13, 2016 | 8.990 | 9.640 | 8.900 | 9.310 | 213,673 | +0.37(+4.14%) |
Sep 12, 2016 | 9.240 | 9.480 | 8.791 | 8.940 | 197,778 | -0.39(-4.18%) |
Sep 09, 2016 | 10.00 | 10.17 | 9.330 | 9.330 | 145,406 | -0.82(-8.08%) |
Sep 08, 2016 | 9.680 | 10.39 | 9.680 | 10.15 | 141,183 | +0.37(+3.78%) |
Sep 07, 2016 | 9.450 | 9.910 | 9.450 | 9.780 | 211,760 | +0.35(+3.71%) |
Sep 06, 2016 | 8.990 | 9.460 | 8.910 | 9.430 | 227,372 | +0.45(+5.01%) |
Sep 02, 2016 | 8.950 | 8.980 | 8.980 | 8.980 | 181,200 | +0.15(+1.70%) |
Sep 01, 2016 | 8.360 | 8.900 | 8.240 | 8.830 | 188,913 | +0.50(+6.00%) |
Aug 31, 2016 | 9.010 | 9.030 | 8.250 | 8.330 | 253,411 | -0.66(-7.34%) |
Aug 30, 2016 | 9.670 | 9.780 | 8.820 | 8.990 | 266,901 | -0.62(-6.45%) |
Aug 29, 2016 | 9.890 | 9.970 | 9.400 | 9.610 | 103,469 | -0.28(-2.83%) |
Aug 26, 2016 | 10.18 | 10.18 | 9.600 | 9.890 | 183,824 | -0.33(-3.23%) |
Aug 25, 2016 | 10.59 | 10.71 | 10.00 | 10.22 | 96,648 | -0.31(-2.94%) |
Aug 24, 2016 | 11.34 | 11.72 | 10.51 | 10.53 | 156,797 | -0.88(-7.71%) |
Aug 23, 2016 | 11.38 | 11.60 | 11.22 | 11.41 | 119,322 | +0.08(+0.71%) |
Aug 22, 2016 | 11.32 | 11.76 | 11.10 | 11.33 | 120,261 | +0.05(+0.44%) |
Aug 19, 2016 | 11.29 | 11.37 | 11.08 | 11.28 | 81,103 | -0.03(-0.27%) |
Aug 18, 2016 | 10.79 | 11.33 | 10.76 | 11.31 | 118,901 | +0.55(+5.11%) |
Aug 17, 2016 | 11.10 | 11.10 | 10.54 | 10.76 | 64,460 | -0.30(-2.71%) |
Aug 16, 2016 | 11.38 | 11.73 | 10.77 | 11.06 | 133,959 | +0.00(+0.00%) |
Aug 15, 2016 | 10.58 | 11.17 | 10.58 | 11.06 | 97,454 | +0.49(+4.64%) |
Aug 12, 2016 | 10.51 | 10.75 | 9.350 | 10.57 | 556,158 | -0.08(-0.75%) |
Aug 11, 2016 | 11.77 | 11.80 | 10.20 | 10.65 | 408,534 | -1.09(-9.28%) |
Aug 10, 2016 | 12.20 | 12.20 | 11.29 | 11.74 | 215,961 | -0.51(-4.16%) |
Aug 09, 2016 | 12.11 | 12.42 | 11.99 | 12.25 | 76,074 | +0.21(+1.74%) |
Aug 08, 2016 | 12.05 | 12.20 | 11.90 | 12.04 | 52,830 | +0.00(+0.00%) |
Aug 05, 2016 | 12.17 | 12.24 | 12.17 | 12.04 | 119,257 | +0.05(+0.42%) |
Aug 04, 2016 | 12.45 | 12.53 | 11.98 | 11.99 | 65,220 | -0.41(-3.31%) |
Aug 03, 2016 | 11.49 | 12.44 | 11.35 | 12.40 | 99,724 | +0.87(+7.55%) |
Aug 02, 2016 | 11.83 | 12.01 | 11.31 | 11.53 | 130,723 | -0.33(-2.78%) |