Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 9.054 | 9.091 | 8.967 | 9.007 | 1,193,723 | -0.02(-0.22%) |
Oct 28, 2016 | 8.887 | 9.127 | 8.887 | 9.027 | 1,812,595 | +0.10(+1.12%) |
Oct 27, 2016 | 9.201 | 9.241 | 8.804 | 8.927 | 1,708,937 | -0.27(-2.97%) |
Oct 26, 2016 | 9.114 | 9.321 | 9.074 | 9.201 | 1,198,656 | +0.04(+0.44%) |
Oct 25, 2016 | 9.127 | 9.328 | 9.054 | 9.161 | 2,268,725 | -0.13(-1.44%) |
Oct 24, 2016 | 9.388 | 9.401 | 9.234 | 9.294 | 686,838 | +0.04(+0.43%) |
Oct 21, 2016 | 9.181 | 9.281 | 9.127 | 9.254 | 912,039 | -0.05(-0.57%) |
Oct 20, 2016 | 9.234 | 9.334 | 9.184 | 9.308 | 1,121,984 | +0.03(+0.29%) |
Oct 19, 2016 | 9.234 | 9.301 | 9.047 | 9.281 | 1,309,786 | +0.13(+1.38%) |
Oct 18, 2016 | 9.348 | 9.348 | 9.147 | 9.154 | 1,145,818 | -0.10(-1.08%) |
Oct 17, 2016 | 9.434 | 9.471 | 9.248 | 9.254 | 1,085,803 | -0.21(-2.26%) |
Oct 14, 2016 | 9.574 | 9.608 | 9.458 | 9.468 | 923,403 | -0.04(-0.42%) |
Oct 13, 2016 | 9.661 | 9.668 | 9.374 | 9.508 | 978,937 | -0.23(-2.40%) |
Oct 12, 2016 | 9.741 | 9.781 | 9.624 | 9.741 | 1,015,611 | +0.09(+0.90%) |
Oct 11, 2016 | 9.761 | 9.821 | 9.588 | 9.655 | 1,020,323 | -0.09(-0.89%) |
Oct 10, 2016 | 9.594 | 9.841 | 9.628 | 9.741 | 927,237 | +0.15(+1.53%) |
Oct 07, 2016 | 9.681 | 9.788 | 9.561 | 9.594 | 1,271,245 | +0.01(+0.07%) |
Oct 06, 2016 | 9.801 | 9.801 | 9.514 | 9.588 | 2,238,964 | -0.17(-1.71%) |
Oct 05, 2016 | 9.634 | 9.761 | 9.574 | 9.755 | 859,946 | +0.14(+1.46%) |
Oct 04, 2016 | 9.668 | 9.738 | 9.571 | 9.614 | 930,816 | +0.03(+0.28%) |
Oct 03, 2016 | 9.808 | 9.808 | 9.581 | 9.588 | 772,693 | -0.16(-1.64%) |
Sep 30, 2016 | 9.661 | 9.838 | 9.652 | 9.748 | 1,137,243 | +0.17(+1.74%) |
Sep 29, 2016 | 9.608 | 9.775 | 9.574 | 9.581 | 1,839,675 | +0.12(+1.27%) |
Sep 28, 2016 | 9.494 | 9.534 | 9.371 | 9.461 | 1,264,437 | -0.05(-0.49%) |
Sep 27, 2016 | 9.534 | 9.655 | 9.441 | 9.508 | 1,349,135 | -0.01(-0.07%) |
Sep 26, 2016 | 9.921 | 9.928 | 9.491 | 9.514 | 1,831,290 | -0.45(-4.49%) |
Sep 23, 2016 | 9.988 | 10.15 | 9.948 | 9.961 | 945,130 | -0.03(-0.33%) |
Sep 22, 2016 | 9.921 | 10.01 | 9.869 | 9.995 | 1,264,266 | +0.18(+1.84%) |
Sep 21, 2016 | 9.815 | 9.875 | 9.681 | 9.815 | 1,307,807 | +0.03(+0.27%) |
Sep 20, 2016 | 10.00 | 10.05 | 9.761 | 9.788 | 985,697 | -0.21(-2.07%) |
Sep 19, 2016 | 10.01 | 10.16 | 9.968 | 9.995 | 1,343,207 | +0.02(+0.20%) |
Sep 16, 2016 | 10.16 | 10.19 | 9.915 | 9.975 | 1,979,157 | -0.21(-2.03%) |
Sep 15, 2016 | 10.07 | 10.20 | 9.988 | 10.18 | 1,700,501 | +0.09(+0.86%) |
Sep 14, 2016 | 10.16 | 10.24 | 10.03 | 10.09 | 1,331,449 | -0.02(-0.20%) |
Sep 13, 2016 | 10.13 | 10.19 | 9.941 | 10.11 | 2,368,964 | -0.07(-0.66%) |
Sep 12, 2016 | 9.961 | 10.22 | 9.908 | 10.18 | 1,680,327 | +0.16(+1.60%) |
Sep 09, 2016 | 10.22 | 10.26 | 9.955 | 10.02 | 1,949,308 | -0.27(-2.59%) |
Sep 08, 2016 | 10.43 | 10.46 | 10.24 | 10.29 | 1,510,516 | -0.21(-1.97%) |
Sep 07, 2016 | 10.44 | 10.52 | 10.30 | 10.50 | 2,187,491 | +0.05(+0.51%) |
Sep 06, 2016 | 10.63 | 10.66 | 10.41 | 10.44 | 1,327,905 | -0.17(-1.63%) |
Sep 02, 2016 | 10.62 | 10.62 | 10.62 | 10.62 | 1,809,330 | +0.06(+0.54%) |
Sep 01, 2016 | 10.93 | 10.93 | 10.50 | 10.56 | 2,426,391 | -0.38(-3.49%) |
Aug 31, 2016 | 11.30 | 11.38 | 10.85 | 10.94 | 2,271,638 | -0.32(-2.81%) |
Aug 30, 2016 | 11.65 | 11.74 | 11.21 | 11.26 | 2,880,738 | -0.51(-4.36%) |
Aug 29, 2016 | 11.81 | 11.99 | 11.74 | 11.77 | 2,202,004 | -0.03(-0.22%) |
Aug 26, 2016 | 11.97 | 12.10 | 11.67 | 11.80 | 3,696,141 | -0.18(-1.48%) |
Aug 25, 2016 | 11.74 | 12.29 | 11.40 | 11.97 | 15,279,758 | +2.17(+22.15%) |
Aug 24, 2016 | 10.18 | 10.26 | 9.717 | 9.802 | 5,804,844 | -0.65(-6.23%) |
Aug 23, 2016 | 10.39 | 10.48 | 10.31 | 10.45 | 1,701,764 | +0.20(+1.99%) |
Aug 22, 2016 | 10.45 | 10.45 | 10.21 | 10.25 | 1,168,087 | -0.17(-1.64%) |
Aug 19, 2016 | 10.18 | 10.46 | 10.16 | 10.42 | 1,388,853 | +0.26(+2.52%) |
Aug 18, 2016 | 9.874 | 10.21 | 9.848 | 10.16 | 1,202,549 | +0.36(+3.69%) |
Aug 17, 2016 | 9.980 | 10.07 | 9.769 | 9.802 | 1,541,197 | -0.13(-1.32%) |
Aug 16, 2016 | 10.08 | 10.09 | 9.934 | 9.934 | 836,120 | -0.13(-1.31%) |
Aug 15, 2016 | 9.927 | 10.11 | 9.927 | 10.07 | 1,074,945 | +0.10(+0.99%) |
Aug 12, 2016 | 9.795 | 9.980 | 9.795 | 9.966 | 1,128,217 | +0.16(+1.68%) |
Aug 11, 2016 | 10.45 | 10.45 | 9.730 | 9.802 | 2,003,678 | +0.39(+4.12%) |
Aug 10, 2016 | 9.434 | 9.605 | 9.414 | 9.414 | 715,787 | +0.05(+0.56%) |
Aug 09, 2016 | 9.572 | 9.657 | 9.342 | 9.361 | 694,472 | -0.27(-2.80%) |
Aug 08, 2016 | 9.638 | 9.855 | 9.611 | 9.631 | 1,180,399 | +0.01(+0.07%) |
Aug 05, 2016 | 9.368 | 9.670 | 9.342 | 9.624 | 1,023,219 | +0.36(+3.91%) |
Aug 04, 2016 | 9.335 | 9.467 | 9.249 | 9.263 | 982,029 | -0.06(-0.64%) |
Aug 03, 2016 | 9.217 | 9.335 | 9.065 | 9.322 | 1,333,414 | -0.01(-0.07%) |
Aug 02, 2016 | 9.717 | 9.736 | 9.312 | 9.328 | 1,056,765 | -0.38(-3.93%) |