Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 10.35 | 10.46 | 10.31 | 10.37 | 270,851 | +0.08(+0.78%) |
Oct 28, 2016 | 10.15 | 10.45 | 10.14 | 10.29 | 300,982 | +0.11(+1.08%) |
Oct 27, 2016 | 10.16 | 10.23 | 10.11 | 10.18 | 348,952 | +0.07(+0.69%) |
Oct 26, 2016 | 10.23 | 10.32 | 10.11 | 10.11 | 296,384 | -0.19(-1.84%) |
Oct 25, 2016 | 10.47 | 10.58 | 10.23 | 10.30 | 289,502 | -0.22(-2.09%) |
Oct 24, 2016 | 10.53 | 10.63 | 10.50 | 10.52 | 167,173 | +0.08(+0.77%) |
Oct 21, 2016 | 10.29 | 10.51 | 10.29 | 10.44 | 325,337 | +0.07(+0.68%) |
Oct 20, 2016 | 10.43 | 10.45 | 10.30 | 10.37 | 176,589 | -0.09(-0.86%) |
Oct 19, 2016 | 10.39 | 10.53 | 10.39 | 10.46 | 249,629 | +0.11(+1.06%) |
Oct 18, 2016 | 10.51 | 10.55 | 10.31 | 10.35 | 262,369 | -0.06(-0.58%) |
Oct 17, 2016 | 10.50 | 10.54 | 10.35 | 10.41 | 348,504 | -0.11(-1.05%) |
Oct 14, 2016 | 10.29 | 10.55 | 10.28 | 10.52 | 319,064 | +0.29(+2.83%) |
Oct 13, 2016 | 10.22 | 10.33 | 10.21 | 10.23 | 188,503 | -0.06(-0.58%) |
Oct 12, 2016 | 10.25 | 10.40 | 10.22 | 10.29 | 174,573 | +0.06(+0.59%) |
Oct 11, 2016 | 10.38 | 10.38 | 10.22 | 10.23 | 241,670 | -0.14(-1.35%) |
Oct 10, 2016 | 10.29 | 10.39 | 10.25 | 10.37 | 203,530 | +0.12(+1.17%) |
Oct 07, 2016 | 10.30 | 10.36 | 10.21 | 10.25 | 316,537 | -0.08(-0.77%) |
Oct 06, 2016 | 10.41 | 10.41 | 10.20 | 10.33 | 507,454 | -0.13(-1.24%) |
Oct 05, 2016 | 10.65 | 10.66 | 10.43 | 10.46 | 429,449 | -0.17(-1.60%) |
Oct 04, 2016 | 10.68 | 10.75 | 10.60 | 10.63 | 260,062 | -0.03(-0.28%) |
Oct 03, 2016 | 10.64 | 10.75 | 10.56 | 10.66 | 407,441 | -0.03(-0.28%) |
Sep 30, 2016 | 10.34 | 10.73 | 10.31 | 10.69 | 574,941 | +0.35(+3.38%) |
Sep 29, 2016 | 10.31 | 10.38 | 10.21 | 10.34 | 431,726 | +0.00(+0.00%) |
Sep 28, 2016 | 10.46 | 10.46 | 10.29 | 10.34 | 379,173 | -0.15(-1.43%) |
Sep 27, 2016 | 10.49 | 10.61 | 10.42 | 10.49 | 302,440 | +0.01(+0.10%) |
Sep 26, 2016 | 10.68 | 10.71 | 10.48 | 10.48 | 220,937 | -0.26(-2.42%) |
Sep 23, 2016 | 10.70 | 10.79 | 10.64 | 10.74 | 276,900 | -0.01(-0.09%) |
Sep 22, 2016 | 10.48 | 10.76 | 10.46 | 10.75 | 298,268 | +0.29(+2.77%) |
Sep 21, 2016 | 10.49 | 10.55 | 10.35 | 10.46 | 251,056 | +0.01(+0.10%) |
Sep 20, 2016 | 10.54 | 10.63 | 10.42 | 10.45 | 320,863 | -0.03(-0.29%) |
Sep 19, 2016 | 10.66 | 10.70 | 10.44 | 10.48 | 281,900 | -0.19(-1.78%) |
Sep 16, 2016 | 10.50 | 10.70 | 10.45 | 10.67 | 509,074 | +0.19(+1.81%) |
Sep 15, 2016 | 10.44 | 10.50 | 10.33 | 10.48 | 385,753 | +0.00(+0.00%) |
Sep 14, 2016 | 10.39 | 10.54 | 10.32 | 10.48 | 487,307 | +0.05(+0.48%) |
Sep 13, 2016 | 10.43 | 10.46 | 10.28 | 10.43 | 503,187 | -0.05(-0.48%) |
Sep 12, 2016 | 10.39 | 10.53 | 10.36 | 10.48 | 312,940 | +0.10(+0.96%) |
Sep 09, 2016 | 10.63 | 10.69 | 10.38 | 10.38 | 662,059 | -0.30(-2.81%) |
Sep 08, 2016 | 10.85 | 10.85 | 10.68 | 10.68 | 500,587 | -0.23(-2.11%) |
Sep 07, 2016 | 10.74 | 10.92 | 10.72 | 10.91 | 377,885 | +0.20(+1.87%) |
Sep 06, 2016 | 10.80 | 10.86 | 10.69 | 10.71 | 299,686 | -0.06(-0.56%) |
Sep 02, 2016 | 10.59 | 10.77 | 10.77 | 10.77 | 328,700 | +0.24(+2.28%) |
Sep 01, 2016 | 10.48 | 10.55 | 10.43 | 10.53 | 411,197 | +0.08(+0.77%) |
Aug 31, 2016 | 10.46 | 10.51 | 10.38 | 10.45 | 473,738 | +0.01(+0.10%) |
Aug 30, 2016 | 10.45 | 10.47 | 10.39 | 10.44 | 340,895 | -0.04(-0.38%) |
Aug 29, 2016 | 10.48 | 10.59 | 10.43 | 10.48 | 379,096 | +0.03(+0.29%) |
Aug 26, 2016 | 10.70 | 10.70 | 10.45 | 10.45 | 313,486 | -0.21(-1.97%) |
Aug 25, 2016 | 10.67 | 10.86 | 10.64 | 10.66 | 358,393 | -0.01(-0.09%) |
Aug 24, 2016 | 10.89 | 10.96 | 10.66 | 10.67 | 444,660 | -0.21(-1.93%) |
Aug 23, 2016 | 10.89 | 10.96 | 10.86 | 10.88 | 197,432 | +0.03(+0.28%) |
Aug 22, 2016 | 10.84 | 10.86 | 10.68 | 10.85 | 347,394 | +0.03(+0.28%) |
Aug 19, 2016 | 10.99 | 10.99 | 10.81 | 10.82 | 282,866 | -0.16(-1.46%) |
Aug 18, 2016 | 10.93 | 11.02 | 10.90 | 10.98 | 199,840 | +0.04(+0.37%) |
Aug 17, 2016 | 10.97 | 11.00 | 10.81 | 10.94 | 254,410 | -0.04(-0.36%) |
Aug 16, 2016 | 11.04 | 11.07 | 10.98 | 10.98 | 223,423 | -0.11(-0.99%) |
Aug 15, 2016 | 11.01 | 11.12 | 11.01 | 11.09 | 144,008 | +0.07(+0.64%) |
Aug 12, 2016 | 11.02 | 11.14 | 10.98 | 11.02 | 230,949 | -0.02(-0.18%) |
Aug 11, 2016 | 11.07 | 11.19 | 11.01 | 11.04 | 567,117 | +0.01(+0.09%) |
Aug 10, 2016 | 11.11 | 11.23 | 10.98 | 11.03 | 247,014 | -0.10(-0.90%) |
Aug 09, 2016 | 10.84 | 11.14 | 10.84 | 11.13 | 418,579 | +0.26(+2.39%) |
Aug 08, 2016 | 10.82 | 10.91 | 10.81 | 10.87 | 279,872 | -0.01(-0.09%) |
Aug 05, 2016 | 10.76 | 10.96 | 10.76 | 10.88 | 458,508 | +0.16(+1.49%) |
Aug 04, 2016 | 10.81 | 10.96 | 10.38 | 10.72 | 877,862 | -0.17(-1.56%) |
Aug 03, 2016 | 10.96 | 10.99 | 10.81 | 10.89 | 517,068 | -0.05(-0.46%) |
Aug 02, 2016 | 11.17 | 11.20 | 10.94 | 10.94 | 295,291 | -0.26(-2.32%) |