Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 9.852 | 9.852 | 9.618 | 9.648 | 21,821 | -0.10(-1.02%) |
Oct 28, 2016 | 9.708 | 9.886 | 9.683 | 9.747 | 9,758 | +0.10(+1.03%) |
Oct 27, 2016 | 9.807 | 9.807 | 9.449 | 9.648 | 39,941 | -0.06(-0.61%) |
Oct 26, 2016 | 10.05 | 10.35 | 9.648 | 9.707 | 57,706 | -0.37(-3.65%) |
Oct 25, 2016 | 10.32 | 10.35 | 10.06 | 10.08 | 23,723 | -0.41(-3.89%) |
Oct 24, 2016 | 10.29 | 10.65 | 10.28 | 10.48 | 119,743 | +0.21(+2.03%) |
Oct 21, 2016 | 10.11 | 10.41 | 10.04 | 10.27 | 90,192 | +0.06(+0.58%) |
Oct 20, 2016 | 10.34 | 10.96 | 10.12 | 10.21 | 10,994 | -0.19(-1.82%) |
Oct 19, 2016 | 10.50 | 10.75 | 10.30 | 10.40 | 7,540 | -0.27(-2.52%) |
Oct 18, 2016 | 10.65 | 10.91 | 10.64 | 10.67 | 12,174 | +0.15(+1.42%) |
Oct 17, 2016 | 10.66 | 10.66 | 10.52 | 10.52 | 7,532 | -0.12(-1.12%) |
Oct 14, 2016 | 10.65 | 10.71 | 10.50 | 10.64 | 11,184 | -0.03(-0.28%) |
Oct 13, 2016 | 10.75 | 10.86 | 10.66 | 10.67 | 7,808 | -0.16(-1.47%) |
Oct 12, 2016 | 10.98 | 10.99 | 10.79 | 10.83 | 9,558 | -0.04(-0.37%) |
Oct 11, 2016 | 11.21 | 11.23 | 10.79 | 10.87 | 10,286 | -0.28(-2.50%) |
Oct 10, 2016 | 11.26 | 11.36 | 11.06 | 11.15 | 10,557 | -0.06(-0.53%) |
Oct 07, 2016 | 11.21 | 11.24 | 11.08 | 11.21 | 9,813 | +0.10(+0.90%) |
Oct 06, 2016 | 10.98 | 11.18 | 10.72 | 11.11 | 12,715 | -0.13(-1.15%) |
Oct 05, 2016 | 10.98 | 11.32 | 10.95 | 11.24 | 12,050 | +0.48(+4.44%) |
Oct 04, 2016 | 10.99 | 11.28 | 10.75 | 10.76 | 9,664 | -0.22(-1.99%) |
Oct 03, 2016 | 11.05 | 11.17 | 10.91 | 10.98 | 13,572 | -0.09(-0.81%) |
Sep 30, 2016 | 10.73 | 11.17 | 10.47 | 11.07 | 23,712 | +0.30(+2.77%) |
Sep 29, 2016 | 10.88 | 11.04 | 10.71 | 10.77 | 10,816 | -0.13(-1.19%) |
Sep 28, 2016 | 10.56 | 10.91 | 10.21 | 10.90 | 29,953 | +0.35(+3.30%) |
Sep 27, 2016 | 10.23 | 10.61 | 10.02 | 10.55 | 28,037 | +0.34(+3.31%) |
Sep 26, 2016 | 10.15 | 10.28 | 10.11 | 10.21 | 10,166 | -0.04(-0.39%) |
Sep 23, 2016 | 10.17 | 10.31 | 10.17 | 10.25 | 5,850 | -0.01(-0.10%) |
Sep 22, 2016 | 9.906 | 10.34 | 9.866 | 10.26 | 17,218 | +0.41(+4.14%) |
Sep 21, 2016 | 9.896 | 9.956 | 9.767 | 9.857 | 14,343 | -0.01(-0.10%) |
Sep 20, 2016 | 9.797 | 9.976 | 9.697 | 9.866 | 18,768 | +0.14(+1.43%) |
Sep 19, 2016 | 9.996 | 10.17 | 9.648 | 9.727 | 13,771 | -0.21(-2.10%) |
Sep 16, 2016 | 9.976 | 10.16 | 9.588 | 9.936 | 34,732 | +0.09(+0.91%) |
Sep 15, 2016 | 9.727 | 9.876 | 9.491 | 9.847 | 11,570 | +0.18(+1.85%) |
Sep 14, 2016 | 9.946 | 9.946 | 9.668 | 9.668 | 13,103 | -0.21(-2.11%) |
Sep 13, 2016 | 10.22 | 10.59 | 9.837 | 9.876 | 20,632 | -0.52(-4.98%) |
Sep 12, 2016 | 9.986 | 10.40 | 9.757 | 10.39 | 33,023 | +0.28(+2.75%) |
Sep 09, 2016 | 10.47 | 10.57 | 10.10 | 10.12 | 40,782 | -0.39(-3.69%) |
Sep 08, 2016 | 10.66 | 10.69 | 10.45 | 10.50 | 12,890 | -0.16(-1.49%) |
Sep 07, 2016 | 10.56 | 10.73 | 10.53 | 10.66 | 24,322 | +0.16(+1.52%) |
Sep 06, 2016 | 10.78 | 10.78 | 10.16 | 10.50 | 20,884 | -0.28(-2.58%) |
Sep 02, 2016 | 10.63 | 10.78 | 10.78 | 10.78 | 30,967 | +0.14(+1.31%) |
Sep 01, 2016 | 10.53 | 10.67 | 10.14 | 10.64 | 27,632 | +0.13(+1.23%) |
Aug 31, 2016 | 10.66 | 10.70 | 10.22 | 10.51 | 14,815 | -0.15(-1.40%) |
Aug 30, 2016 | 10.62 | 10.77 | 10.61 | 10.66 | 14,539 | +0.12(+1.13%) |
Aug 29, 2016 | 10.37 | 10.60 | 10.25 | 10.54 | 62,026 | +0.24(+2.32%) |
Aug 26, 2016 | 10.52 | 10.72 | 10.19 | 10.30 | 32,388 | -0.15(-1.42%) |
Aug 25, 2016 | 10.76 | 10.81 | 10.41 | 10.45 | 34,266 | -0.08(-0.75%) |
Aug 24, 2016 | 10.81 | 10.90 | 10.52 | 10.53 | 20,094 | -0.32(-2.93%) |
Aug 23, 2016 | 11.22 | 11.22 | 10.82 | 10.85 | 41,271 | -0.34(-3.02%) |
Aug 22, 2016 | 11.43 | 11.47 | 11.12 | 11.19 | 25,548 | -0.29(-2.51%) |
Aug 19, 2016 | 11.78 | 12.21 | 11.29 | 11.48 | 59,627 | -0.31(-2.61%) |
Aug 18, 2016 | 11.76 | 12.28 | 11.69 | 11.78 | 22,780 | +0.07(+0.59%) |
Aug 17, 2016 | 12.03 | 12.03 | 11.54 | 11.71 | 33,551 | -0.34(-2.80%) |
Aug 16, 2016 | 12.41 | 12.41 | 11.63 | 12.05 | 48,593 | -0.49(-3.88%) |
Aug 15, 2016 | 11.91 | 12.55 | 11.90 | 12.54 | 98,960 | +0.63(+5.25%) |
Aug 12, 2016 | 11.96 | 12.01 | 11.81 | 11.91 | 34,161 | +0.04(+0.33%) |
Aug 11, 2016 | 11.64 | 12.06 | 11.52 | 11.87 | 54,926 | +0.31(+2.66%) |
Aug 10, 2016 | 11.46 | 11.61 | 11.46 | 11.56 | 51,508 | +0.00(+0.00%) |
Aug 09, 2016 | 11.37 | 11.65 | 11.37 | 11.56 | 41,612 | +0.27(+2.37%) |
Aug 08, 2016 | 10.37 | 11.34 | 10.34 | 11.30 | 47,284 | +1.01(+9.85%) |
Aug 05, 2016 | 10.42 | 10.42 | 10.21 | 10.28 | 14,606 | +0.11(+1.07%) |
Aug 04, 2016 | 10.11 | 10.39 | 10.11 | 10.18 | 6,984 | +0.09(+0.89%) |
Aug 03, 2016 | 10.01 | 10.09 | 9.996 | 10.09 | 17,901 | +0.05(+0.49%) |
Aug 02, 2016 | 10.14 | 10.14 | 10.01 | 10.04 | 8,665 | -0.03(-0.30%) |