Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 10.81 | 10.81 | 10.59 | 10.67 | 130,019 | -0.16(-1.48%) |
Oct 28, 2016 | 10.90 | 11.04 | 10.62 | 10.83 | 167,808 | -0.09(-0.82%) |
Oct 27, 2016 | 11.22 | 11.22 | 10.89 | 10.92 | 182,184 | -0.26(-2.33%) |
Oct 26, 2016 | 11.50 | 11.63 | 11.04 | 11.18 | 264,922 | -0.28(-2.44%) |
Oct 25, 2016 | 11.80 | 11.91 | 11.44 | 11.46 | 97,672 | -0.33(-2.80%) |
Oct 24, 2016 | 11.99 | 12.08 | 11.78 | 11.79 | 169,139 | -0.12(-1.01%) |
Oct 21, 2016 | 11.93 | 12.10 | 11.88 | 11.91 | 226,382 | -0.16(-1.33%) |
Oct 20, 2016 | 11.93 | 12.19 | 11.92 | 12.07 | 432,587 | +0.06(+0.50%) |
Oct 19, 2016 | 11.94 | 12.25 | 11.68 | 12.01 | 132,483 | +0.05(+0.42%) |
Oct 18, 2016 | 11.96 | 12.01 | 11.77 | 11.96 | 166,073 | +0.15(+1.27%) |
Oct 17, 2016 | 11.84 | 12.01 | 11.49 | 11.81 | 388,294 | +0.05(+0.43%) |
Oct 14, 2016 | 11.89 | 12.04 | 11.38 | 11.76 | 399,047 | -0.16(-1.34%) |
Oct 13, 2016 | 12.43 | 12.50 | 11.86 | 11.92 | 204,289 | -0.72(-5.70%) |
Oct 12, 2016 | 12.50 | 12.70 | 12.39 | 12.64 | 129,770 | +0.06(+0.48%) |
Oct 11, 2016 | 12.97 | 12.97 | 12.24 | 12.58 | 266,310 | -0.41(-3.16%) |
Oct 10, 2016 | 12.81 | 13.29 | 12.81 | 12.99 | 300,412 | +0.33(+2.61%) |
Oct 07, 2016 | 12.68 | 12.72 | 12.16 | 12.66 | 288,696 | +0.03(+0.24%) |
Oct 06, 2016 | 12.60 | 13.10 | 12.31 | 12.63 | 665,446 | +0.01(+0.08%) |
Oct 05, 2016 | 12.21 | 12.66 | 12.18 | 12.62 | 183,861 | +0.37(+3.02%) |
Oct 04, 2016 | 12.13 | 12.34 | 12.03 | 12.25 | 313,914 | +0.19(+1.58%) |
Oct 03, 2016 | 11.80 | 12.14 | 11.69 | 12.06 | 276,760 | +0.26(+2.20%) |
Sep 30, 2016 | 10.83 | 11.98 | 10.83 | 11.80 | 600,189 | +0.92(+8.46%) |
Sep 29, 2016 | 11.62 | 11.65 | 10.85 | 10.88 | 379,897 | -0.81(-6.93%) |
Sep 28, 2016 | 11.94 | 12.17 | 11.59 | 11.69 | 190,746 | -0.26(-2.18%) |
Sep 27, 2016 | 11.58 | 12.03 | 11.54 | 11.95 | 221,382 | +0.39(+3.37%) |
Sep 26, 2016 | 11.55 | 11.82 | 11.44 | 11.56 | 189,977 | -0.14(-1.20%) |
Sep 23, 2016 | 11.76 | 11.98 | 11.60 | 11.70 | 220,123 | -0.08(-0.68%) |
Sep 22, 2016 | 10.93 | 11.79 | 10.93 | 11.78 | 371,102 | +0.89(+8.17%) |
Sep 21, 2016 | 11.03 | 11.18 | 10.63 | 10.89 | 671,619 | -0.15(-1.36%) |
Sep 20, 2016 | 10.84 | 11.09 | 10.84 | 11.04 | 394,253 | +0.22(+2.03%) |
Sep 19, 2016 | 10.77 | 11.04 | 10.67 | 10.82 | 660,331 | +0.21(+1.98%) |
Sep 16, 2016 | 10.04 | 10.98 | 9.740 | 10.61 | 2,669,234 | +1.79(+20.29%) |
Sep 15, 2016 | 8.360 | 8.855 | 8.300 | 8.820 | 271,922 | +0.49(+5.88%) |
Sep 14, 2016 | 8.340 | 8.410 | 8.030 | 8.330 | 757,262 | -0.07(-0.83%) |
Sep 13, 2016 | 8.430 | 8.590 | 8.270 | 8.400 | 182,452 | -0.11(-1.29%) |
Sep 12, 2016 | 8.530 | 8.710 | 8.390 | 8.510 | 425,088 | -0.03(-0.35%) |
Sep 09, 2016 | 8.710 | 8.780 | 8.490 | 8.540 | 483,370 | -0.20(-2.29%) |
Sep 08, 2016 | 8.730 | 8.990 | 8.700 | 8.740 | 297,920 | -0.01(-0.11%) |
Sep 07, 2016 | 8.690 | 8.880 | 8.670 | 8.750 | 239,623 | +0.03(+0.34%) |
Sep 06, 2016 | 8.800 | 8.890 | 8.650 | 8.720 | 189,163 | -0.02(-0.23%) |
Sep 02, 2016 | 8.620 | 8.740 | 8.740 | 8.740 | 210,800 | +0.11(+1.27%) |
Sep 01, 2016 | 8.510 | 8.710 | 8.350 | 8.630 | 265,527 | +0.11(+1.29%) |
Aug 31, 2016 | 8.660 | 8.660 | 8.480 | 8.520 | 235,058 | -0.12(-1.39%) |
Aug 30, 2016 | 8.610 | 8.840 | 8.580 | 8.640 | 618,648 | +0.00(+0.00%) |
Aug 29, 2016 | 8.710 | 8.790 | 8.600 | 8.640 | 282,512 | -0.11(-1.26%) |
Aug 26, 2016 | 8.770 | 8.960 | 8.680 | 8.750 | 722,963 | +0.01(+0.11%) |
Aug 25, 2016 | 8.690 | 8.950 | 8.570 | 8.740 | 271,258 | -0.01(-0.11%) |
Aug 24, 2016 | 8.760 | 8.910 | 8.660 | 8.750 | 190,354 | -0.05(-0.57%) |
Aug 23, 2016 | 8.650 | 9.000 | 8.630 | 8.800 | 319,572 | +0.13(+1.50%) |
Aug 22, 2016 | 8.920 | 9.080 | 8.530 | 8.670 | 777,262 | -0.32(-3.56%) |
Aug 19, 2016 | 8.980 | 9.090 | 8.920 | 8.990 | 187,086 | -0.03(-0.33%) |
Aug 18, 2016 | 9.140 | 9.300 | 8.990 | 9.020 | 179,118 | -0.13(-1.42%) |
Aug 17, 2016 | 9.050 | 9.300 | 8.900 | 9.150 | 219,822 | +0.23(+2.58%) |
Aug 16, 2016 | 9.330 | 9.330 | 8.880 | 8.920 | 336,788 | -0.45(-4.80%) |
Aug 15, 2016 | 9.370 | 9.500 | 9.320 | 9.370 | 239,088 | -0.01(-0.11%) |
Aug 12, 2016 | 9.510 | 9.540 | 9.330 | 9.380 | 661,689 | -0.11(-1.16%) |
Aug 11, 2016 | 9.510 | 9.760 | 9.450 | 9.490 | 251,972 | -0.01(-0.11%) |
Aug 10, 2016 | 9.600 | 9.690 | 9.390 | 9.500 | 301,772 | -0.10(-1.04%) |
Aug 09, 2016 | 9.760 | 9.920 | 9.580 | 9.600 | 181,274 | -0.14(-1.44%) |
Aug 08, 2016 | 9.830 | 10.00 | 9.690 | 9.740 | 165,762 | -0.08(-0.81%) |
Aug 05, 2016 | 9.800 | 10.09 | 9.745 | 9.820 | 290,516 | +0.09(+0.92%) |
Aug 04, 2016 | 9.650 | 10.03 | 9.600 | 9.730 | 470,460 | +0.12(+1.25%) |
Aug 03, 2016 | 9.640 | 10.05 | 9.530 | 9.610 | 412,487 | +0.06(+0.63%) |
Aug 02, 2016 | 9.880 | 10.22 | 9.500 | 9.550 | 450,668 | -0.45(-4.50%) |