Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 9.660 | 9.660 | 9.120 | 9.230 | 133,153 | -0.53(-5.43%) |
Oct 28, 2016 | 9.960 | 10.05 | 9.700 | 9.760 | 99,113 | -0.26(-2.59%) |
Oct 27, 2016 | 10.14 | 10.51 | 9.910 | 10.02 | 186,919 | -0.02(-0.20%) |
Oct 26, 2016 | 10.64 | 10.82 | 9.850 | 10.04 | 149,720 | -0.75(-6.95%) |
Oct 25, 2016 | 10.70 | 10.85 | 10.54 | 10.79 | 403,124 | +0.06(+0.56%) |
Oct 24, 2016 | 10.75 | 10.82 | 10.65 | 10.73 | 71,744 | -0.12(-1.11%) |
Oct 21, 2016 | 10.90 | 11.00 | 10.81 | 10.85 | 119,320 | -0.05(-0.46%) |
Oct 20, 2016 | 10.80 | 11.00 | 10.60 | 10.90 | 82,037 | +0.01(+0.09%) |
Oct 19, 2016 | 11.00 | 11.20 | 10.83 | 10.89 | 98,503 | +0.10(+0.93%) |
Oct 18, 2016 | 11.16 | 11.23 | 10.62 | 10.79 | 98,316 | -0.25(-2.26%) |
Oct 17, 2016 | 11.05 | 11.18 | 10.86 | 11.04 | 94,491 | -0.13(-1.16%) |
Oct 14, 2016 | 10.80 | 11.40 | 10.53 | 11.17 | 211,608 | +0.35(+3.23%) |
Oct 13, 2016 | 11.00 | 11.23 | 10.80 | 10.82 | 92,540 | -0.23(-2.08%) |
Oct 12, 2016 | 11.18 | 11.30 | 11.01 | 11.05 | 66,312 | -0.19(-1.69%) |
Oct 11, 2016 | 11.64 | 11.64 | 11.19 | 11.24 | 96,502 | -0.40(-3.44%) |
Oct 10, 2016 | 11.22 | 11.80 | 11.22 | 11.64 | 120,802 | +0.61(+5.53%) |
Oct 07, 2016 | 11.22 | 11.30 | 11.02 | 11.03 | 96,888 | -0.13(-1.16%) |
Oct 06, 2016 | 11.33 | 11.40 | 11.13 | 11.16 | 82,672 | -0.11(-0.98%) |
Oct 05, 2016 | 11.26 | 11.40 | 11.07 | 11.27 | 92,912 | +0.17(+1.53%) |
Oct 04, 2016 | 11.22 | 11.46 | 10.98 | 11.10 | 151,202 | -0.12(-1.07%) |
Oct 03, 2016 | 11.05 | 11.32 | 10.83 | 11.22 | 131,861 | +0.27(+2.47%) |
Sep 30, 2016 | 10.90 | 11.03 | 10.71 | 10.95 | 137,713 | +0.16(+1.48%) |
Sep 29, 2016 | 10.90 | 11.05 | 10.56 | 10.79 | 149,741 | +0.23(+2.18%) |
Sep 28, 2016 | 10.36 | 10.69 | 10.08 | 10.56 | 216,492 | +0.36(+3.53%) |
Sep 27, 2016 | 10.42 | 10.45 | 10.09 | 10.20 | 160,634 | -0.12(-1.16%) |
Sep 26, 2016 | 10.25 | 10.45 | 10.01 | 10.32 | 124,402 | +0.16(+1.57%) |
Sep 23, 2016 | 10.30 | 10.42 | 9.980 | 10.16 | 144,978 | -0.12(-1.17%) |
Sep 22, 2016 | 10.22 | 10.45 | 10.13 | 10.28 | 113,134 | +0.22(+2.19%) |
Sep 21, 2016 | 9.900 | 10.13 | 9.500 | 10.06 | 75,372 | +0.37(+3.82%) |
Sep 20, 2016 | 9.660 | 9.890 | 9.540 | 9.690 | 63,400 | +0.00(+0.00%) |
Sep 19, 2016 | 9.760 | 10.08 | 9.490 | 9.690 | 90,766 | +0.05(+0.52%) |
Sep 16, 2016 | 9.320 | 9.710 | 9.300 | 9.640 | 283,321 | +0.04(+0.42%) |
Sep 15, 2016 | 9.940 | 9.940 | 9.510 | 9.600 | 88,331 | -0.20(-2.04%) |
Sep 14, 2016 | 10.42 | 10.52 | 9.760 | 9.800 | 144,421 | -0.65(-6.22%) |
Sep 13, 2016 | 10.36 | 10.58 | 10.30 | 10.45 | 202,059 | -0.22(-2.06%) |
Sep 12, 2016 | 10.57 | 10.81 | 10.45 | 10.67 | 132,191 | +0.01(+0.09%) |
Sep 09, 2016 | 10.86 | 11.00 | 10.59 | 10.66 | 249,659 | -0.35(-3.18%) |
Sep 08, 2016 | 10.00 | 11.05 | 10.00 | 11.01 | 298,517 | +0.69(+6.69%) |
Sep 07, 2016 | 10.47 | 10.53 | 10.20 | 10.32 | 245,874 | +0.06(+0.58%) |
Sep 06, 2016 | 10.30 | 10.45 | 10.15 | 10.26 | 106,544 | -0.14(-1.35%) |
Sep 02, 2016 | 10.22 | 10.40 | 10.40 | 10.40 | 68,400 | +0.36(+3.59%) |
Sep 01, 2016 | 9.830 | 10.10 | 9.790 | 10.04 | 153,698 | +0.12(+1.21%) |
Aug 31, 2016 | 10.18 | 10.20 | 9.830 | 9.920 | 239,547 | -0.22(-2.17%) |
Aug 30, 2016 | 10.45 | 10.50 | 9.910 | 10.14 | 223,250 | -0.13(-1.27%) |
Aug 29, 2016 | 10.33 | 10.45 | 10.23 | 10.27 | 158,219 | +0.11(+1.08%) |
Aug 26, 2016 | 10.20 | 10.40 | 10.05 | 10.16 | 119,113 | +0.05(+0.49%) |
Aug 25, 2016 | 9.980 | 10.30 | 9.732 | 10.11 | 161,477 | +0.05(+0.50%) |
Aug 24, 2016 | 9.700 | 10.12 | 9.570 | 10.06 | 206,321 | -0.02(-0.20%) |
Aug 23, 2016 | 10.00 | 10.30 | 9.835 | 10.08 | 91,135 | -0.04(-0.40%) |
Aug 22, 2016 | 10.40 | 10.40 | 10.01 | 10.12 | 184,688 | -0.12(-1.17%) |
Aug 19, 2016 | 10.58 | 10.58 | 9.980 | 10.24 | 282,614 | -0.28(-2.66%) |
Aug 18, 2016 | 10.00 | 10.80 | 9.880 | 10.52 | 419,755 | +0.60(+6.05%) |
Aug 17, 2016 | 9.950 | 10.03 | 9.820 | 9.920 | 128,274 | -0.06(-0.60%) |
Aug 16, 2016 | 9.600 | 10.07 | 9.390 | 9.980 | 395,577 | +0.31(+3.21%) |
Aug 15, 2016 | 9.590 | 9.850 | 9.540 | 9.670 | 143,558 | +0.21(+2.22%) |
Aug 12, 2016 | 9.700 | 9.700 | 9.060 | 9.460 | 87,115 | -0.21(-2.17%) |
Aug 11, 2016 | 8.730 | 9.860 | 8.730 | 9.670 | 282,338 | +0.99(+11.41%) |
Aug 10, 2016 | 8.890 | 8.890 | 8.580 | 8.680 | 151,409 | -0.12(-1.36%) |
Aug 09, 2016 | 9.000 | 9.030 | 8.580 | 8.800 | 238,314 | -0.19(-2.11%) |
Aug 08, 2016 | 9.230 | 9.570 | 8.970 | 8.990 | 282,416 | -0.05(-0.55%) |
Aug 05, 2016 | 8.630 | 9.100 | 8.420 | 9.040 | 300,598 | +0.36(+4.15%) |
Aug 04, 2016 | 8.100 | 8.760 | 8.050 | 8.680 | 236,639 | +0.50(+6.11%) |
Aug 03, 2016 | 7.780 | 8.180 | 7.700 | 8.180 | 198,436 | +0.42(+5.41%) |
Aug 02, 2016 | 7.670 | 7.800 | 7.480 | 7.760 | 120,661 | +0.17(+2.24%) |