Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 14.42 | 14.45 | 13.42 | 13.46 | 3,640,271 | -0.88(-6.17%) |
Oct 28, 2016 | 13.88 | 14.47 | 13.80 | 14.35 | 3,218,289 | +0.50(+3.61%) |
Oct 27, 2016 | 13.93 | 14.17 | 13.73 | 13.85 | 2,064,991 | -0.04(-0.30%) |
Oct 26, 2016 | 13.67 | 13.94 | 13.59 | 13.89 | 2,031,539 | +0.19(+1.38%) |
Oct 25, 2016 | 13.68 | 13.91 | 13.54 | 13.70 | 1,801,105 | -0.04(-0.30%) |
Oct 24, 2016 | 13.87 | 14.01 | 13.40 | 13.74 | 3,408,759 | -0.02(-0.12%) |
Oct 21, 2016 | 13.64 | 13.96 | 13.52 | 13.76 | 2,145,293 | +0.10(+0.72%) |
Oct 20, 2016 | 13.24 | 13.87 | 13.22 | 13.66 | 3,310,869 | +0.37(+2.77%) |
Oct 19, 2016 | 13.09 | 13.37 | 13.01 | 13.29 | 2,587,512 | +0.29(+2.27%) |
Oct 18, 2016 | 12.66 | 13.22 | 12.66 | 13.00 | 2,768,158 | +0.49(+3.93%) |
Oct 17, 2016 | 12.19 | 12.58 | 12.07 | 12.50 | 2,489,332 | +0.27(+2.21%) |
Oct 14, 2016 | 12.25 | 12.37 | 12.01 | 12.23 | 3,105,786 | +0.05(+0.40%) |
Oct 13, 2016 | 12.13 | 12.27 | 11.81 | 12.19 | 2,759,435 | -0.12(-1.00%) |
Oct 12, 2016 | 12.37 | 12.55 | 12.19 | 12.31 | 1,605,125 | -0.03(-0.27%) |
Oct 11, 2016 | 12.60 | 12.63 | 12.14 | 12.34 | 2,054,330 | -0.37(-2.90%) |
Oct 10, 2016 | 13.05 | 13.13 | 12.67 | 12.71 | 1,612,619 | -0.20(-1.52%) |
Oct 07, 2016 | 13.35 | 13.35 | 12.75 | 12.91 | 2,917,730 | -0.37(-2.78%) |
Oct 06, 2016 | 13.17 | 13.37 | 13.12 | 13.28 | 1,580,097 | +0.02(+0.19%) |
Oct 05, 2016 | 12.96 | 13.31 | 12.87 | 13.25 | 2,463,040 | +0.45(+3.52%) |
Oct 04, 2016 | 13.11 | 13.23 | 12.78 | 12.80 | 1,593,237 | -0.25(-1.88%) |
Oct 03, 2016 | 13.06 | 13.21 | 12.92 | 13.05 | 1,967,426 | -0.07(-0.50%) |
Sep 30, 2016 | 12.46 | 13.18 | 12.46 | 13.11 | 4,452,511 | +0.69(+5.54%) |
Sep 29, 2016 | 12.54 | 12.70 | 12.36 | 12.42 | 2,459,335 | -0.06(-0.46%) |
Sep 28, 2016 | 12.39 | 12.62 | 12.01 | 12.48 | 2,875,337 | +0.21(+1.74%) |
Sep 27, 2016 | 11.90 | 12.41 | 11.86 | 12.27 | 2,380,371 | +0.30(+2.53%) |
Sep 26, 2016 | 12.25 | 12.32 | 11.91 | 11.96 | 2,537,188 | -0.43(-3.50%) |
Sep 23, 2016 | 12.23 | 12.53 | 12.19 | 12.40 | 2,740,820 | +0.11(+0.93%) |
Sep 22, 2016 | 12.17 | 12.32 | 11.87 | 12.28 | 3,222,755 | +0.20(+1.70%) |
Sep 21, 2016 | 11.71 | 12.16 | 11.57 | 12.08 | 3,276,181 | +0.52(+4.47%) |
Sep 20, 2016 | 11.82 | 11.96 | 11.53 | 11.56 | 2,414,230 | -0.28(-2.35%) |
Sep 19, 2016 | 11.94 | 12.10 | 11.56 | 11.84 | 4,008,449 | -0.09(-0.76%) |
Sep 16, 2016 | 11.27 | 11.96 | 11.23 | 11.93 | 5,929,216 | +0.70(+6.28%) |
Sep 15, 2016 | 11.07 | 11.45 | 10.87 | 11.23 | 3,304,255 | +0.09(+0.81%) |
Sep 14, 2016 | 10.57 | 11.23 | 10.54 | 11.14 | 4,047,818 | +0.72(+6.92%) |
Sep 13, 2016 | 10.64 | 10.77 | 10.22 | 10.42 | 3,075,484 | -0.45(-4.15%) |
Sep 12, 2016 | 10.41 | 11.01 | 10.28 | 10.87 | 3,565,605 | +0.37(+3.51%) |
Sep 09, 2016 | 10.92 | 11.01 | 10.39 | 10.50 | 2,868,997 | -0.61(-5.46%) |
Sep 08, 2016 | 11.12 | 11.24 | 10.98 | 11.10 | 1,880,013 | -0.05(-0.44%) |
Sep 07, 2016 | 11.01 | 11.25 | 10.96 | 11.15 | 2,382,231 | +0.07(+0.67%) |
Sep 06, 2016 | 11.22 | 11.31 | 10.89 | 11.08 | 2,335,994 | -0.09(-0.81%) |
Sep 02, 2016 | 11.13 | 11.17 | 11.17 | 11.17 | 1,863,094 | +0.13(+1.19%) |
Sep 01, 2016 | 10.90 | 11.13 | 10.71 | 11.04 | 2,086,093 | +0.23(+2.12%) |
Aug 31, 2016 | 10.94 | 11.05 | 10.48 | 10.81 | 3,087,612 | -0.16(-1.42%) |
Aug 30, 2016 | 10.88 | 11.19 | 10.81 | 10.96 | 2,100,321 | +0.09(+0.83%) |
Aug 29, 2016 | 10.39 | 11.00 | 10.39 | 10.87 | 3,244,175 | +0.50(+4.82%) |
Aug 26, 2016 | 10.58 | 10.93 | 10.33 | 10.37 | 3,615,427 | -0.14(-1.33%) |
Aug 25, 2016 | 10.19 | 10.64 | 10.16 | 10.51 | 2,831,104 | +0.36(+3.55%) |
Aug 24, 2016 | 10.29 | 10.53 | 10.08 | 10.15 | 2,756,900 | -0.10(-0.96%) |
Aug 23, 2016 | 10.23 | 10.46 | 10.17 | 10.25 | 3,240,081 | +0.05(+0.48%) |
Aug 22, 2016 | 10.11 | 10.23 | 9.964 | 10.20 | 2,374,713 | +0.06(+0.57%) |
Aug 19, 2016 | 10.11 | 10.20 | 9.973 | 10.14 | 2,230,046 | -0.02(-0.16%) |
Aug 18, 2016 | 10.10 | 10.23 | 9.948 | 10.16 | 3,213,212 | +0.13(+1.31%) |
Aug 17, 2016 | 9.923 | 10.14 | 9.866 | 10.03 | 2,637,682 | +0.10(+0.99%) |
Aug 16, 2016 | 9.973 | 10.24 | 9.842 | 9.932 | 3,821,720 | -0.11(-1.06%) |
Aug 15, 2016 | 9.407 | 10.20 | 9.286 | 10.04 | 4,961,601 | +0.68(+7.27%) |
Aug 12, 2016 | 9.644 | 9.897 | 9.060 | 9.358 | 4,405,752 | -0.24(-2.47%) |
Aug 11, 2016 | 8.941 | 9.620 | 8.909 | 9.595 | 5,058,711 | +0.65(+7.31%) |
Aug 10, 2016 | 8.622 | 8.982 | 8.524 | 8.941 | 5,119,273 | +0.52(+6.21%) |
Aug 09, 2016 | 8.001 | 8.835 | 7.960 | 8.418 | 9,489,502 | +0.81(+10.63%) |
Aug 08, 2016 | 7.486 | 7.822 | 7.454 | 7.609 | 5,394,130 | +0.17(+2.31%) |
Aug 05, 2016 | 7.307 | 7.556 | 7.241 | 7.437 | 2,180,923 | +0.13(+1.79%) |
Aug 04, 2016 | 7.405 | 7.552 | 7.258 | 7.307 | 2,410,060 | +0.01(+0.11%) |
Aug 03, 2016 | 7.160 | 7.425 | 7.045 | 7.298 | 2,426,522 | +0.07(+1.02%) |
Aug 02, 2016 | 7.601 | 7.674 | 7.119 | 7.225 | 2,770,080 | -0.37(-4.84%) |