Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 11.06 | 11.89 | 10.97 | 11.85 | 222,013 | +0.88(+8.00%) |
Oct 28, 2016 | 10.62 | 11.14 | 10.53 | 10.97 | 232,515 | +0.48(+4.60%) |
Oct 27, 2016 | 9.433 | 11.22 | 9.433 | 10.49 | 407,981 | +1.14(+12.21%) |
Oct 26, 2016 | 9.302 | 9.433 | 9.082 | 9.346 | 361,816 | +0.00(+0.00%) |
Oct 25, 2016 | 9.346 | 9.521 | 9.126 | 9.346 | 168,519 | -0.04(-0.47%) |
Oct 24, 2016 | 9.565 | 9.697 | 9.346 | 9.390 | 133,528 | -0.13(-1.38%) |
Oct 21, 2016 | 9.258 | 9.609 | 9.214 | 9.521 | 71,832 | +0.18(+1.88%) |
Oct 20, 2016 | 9.653 | 9.653 | 9.258 | 9.346 | 122,074 | -0.26(-2.74%) |
Oct 19, 2016 | 9.609 | 9.784 | 9.477 | 9.609 | 195,771 | +0.09(+0.92%) |
Oct 18, 2016 | 9.565 | 9.653 | 9.477 | 9.521 | 58,221 | -0.09(-0.91%) |
Oct 17, 2016 | 9.477 | 9.653 | 9.390 | 9.609 | 92,172 | +0.18(+1.86%) |
Oct 14, 2016 | 9.346 | 9.609 | 9.302 | 9.433 | 113,100 | +0.13(+1.42%) |
Oct 13, 2016 | 9.346 | 9.390 | 9.214 | 9.302 | 54,088 | -0.04(-0.47%) |
Oct 12, 2016 | 9.258 | 9.433 | 9.258 | 9.346 | 92,495 | +0.09(+0.95%) |
Oct 11, 2016 | 9.214 | 9.433 | 9.214 | 9.258 | 112,935 | +0.02(+0.19%) |
Oct 10, 2016 | 9.170 | 9.390 | 9.170 | 9.240 | 30,305 | +0.04(+0.38%) |
Oct 07, 2016 | 9.214 | 9.249 | 9.126 | 9.205 | 50,058 | -0.05(-0.57%) |
Oct 06, 2016 | 9.249 | 9.381 | 9.082 | 9.258 | 69,764 | -0.02(-0.19%) |
Oct 05, 2016 | 9.170 | 9.341 | 9.126 | 9.276 | 32,647 | +0.11(+1.15%) |
Oct 04, 2016 | 9.276 | 9.354 | 9.161 | 9.170 | 73,417 | -0.08(-0.85%) |
Oct 03, 2016 | 9.082 | 9.350 | 9.082 | 9.249 | 46,196 | +0.16(+1.74%) |
Sep 30, 2016 | 9.319 | 9.363 | 9.082 | 9.091 | 89,156 | -0.18(-1.99%) |
Sep 29, 2016 | 9.425 | 9.504 | 9.258 | 9.276 | 84,835 | -0.16(-1.67%) |
Sep 28, 2016 | 9.600 | 9.600 | 9.276 | 9.433 | 170,631 | -0.11(-1.10%) |
Sep 27, 2016 | 9.179 | 9.565 | 9.161 | 9.539 | 185,288 | +0.45(+4.92%) |
Sep 26, 2016 | 9.039 | 9.100 | 8.995 | 9.091 | 72,087 | -0.04(-0.48%) |
Sep 23, 2016 | 9.144 | 9.199 | 9.074 | 9.135 | 59,873 | -0.04(-0.38%) |
Sep 22, 2016 | 9.012 | 9.170 | 8.907 | 9.170 | 145,277 | +0.21(+2.35%) |
Sep 21, 2016 | 9.056 | 9.056 | 8.784 | 8.960 | 134,472 | -0.04(-0.49%) |
Sep 20, 2016 | 9.144 | 9.144 | 8.995 | 9.003 | 73,514 | -0.11(-1.16%) |
Sep 19, 2016 | 9.135 | 9.197 | 8.995 | 9.109 | 98,130 | -0.03(-0.29%) |
Sep 16, 2016 | 9.232 | 9.258 | 9.012 | 9.135 | 165,315 | -0.07(-0.76%) |
Sep 15, 2016 | 9.451 | 9.486 | 8.907 | 9.205 | 124,696 | -0.26(-2.78%) |
Sep 14, 2016 | 9.460 | 9.539 | 9.293 | 9.469 | 55,282 | -0.02(-0.19%) |
Sep 13, 2016 | 9.609 | 9.653 | 9.433 | 9.486 | 120,689 | -0.16(-1.64%) |
Sep 12, 2016 | 9.741 | 9.820 | 9.635 | 9.644 | 67,486 | -0.18(-1.79%) |
Sep 09, 2016 | 9.846 | 9.978 | 9.732 | 9.820 | 124,830 | -0.18(-1.76%) |
Sep 08, 2016 | 10.09 | 10.09 | 9.916 | 9.995 | 60,036 | -0.10(-0.96%) |
Sep 07, 2016 | 10.10 | 10.13 | 10.00 | 10.09 | 101,107 | +0.03(+0.26%) |
Sep 06, 2016 | 10.18 | 10.18 | 10.00 | 10.07 | 71,147 | -0.11(-1.04%) |
Sep 02, 2016 | 10.00 | 10.17 | 10.17 | 10.17 | 68,943 | +0.15(+1.49%) |
Sep 01, 2016 | 10.19 | 10.20 | 9.855 | 10.02 | 96,272 | -0.16(-1.55%) |
Aug 31, 2016 | 10.30 | 10.39 | 10.16 | 10.18 | 120,103 | -0.15(-1.44%) |
Aug 30, 2016 | 10.18 | 10.36 | 10.13 | 10.33 | 133,223 | +0.11(+1.03%) |
Aug 29, 2016 | 10.29 | 10.32 | 10.14 | 10.22 | 89,627 | -0.09(-0.85%) |
Aug 26, 2016 | 10.47 | 10.71 | 10.21 | 10.31 | 187,051 | -0.11(-1.09%) |
Aug 25, 2016 | 10.18 | 10.47 | 10.13 | 10.43 | 127,273 | +0.18(+1.80%) |
Aug 24, 2016 | 10.35 | 10.47 | 10.15 | 10.24 | 169,436 | -0.16(-1.52%) |
Aug 23, 2016 | 10.37 | 10.53 | 10.37 | 10.40 | 71,152 | +0.03(+0.25%) |
Aug 22, 2016 | 10.55 | 10.58 | 10.31 | 10.37 | 59,359 | -0.20(-1.91%) |
Aug 19, 2016 | 10.70 | 10.72 | 10.56 | 10.57 | 116,004 | -0.15(-1.39%) |
Aug 18, 2016 | 10.58 | 10.78 | 10.55 | 10.72 | 103,649 | +0.12(+1.16%) |
Aug 17, 2016 | 11.00 | 11.03 | 10.50 | 10.60 | 137,066 | -0.39(-3.51%) |
Aug 16, 2016 | 10.81 | 11.11 | 10.76 | 10.99 | 106,592 | +0.04(+0.40%) |
Aug 15, 2016 | 10.80 | 11.00 | 10.79 | 10.94 | 56,926 | +0.10(+0.89%) |
Aug 12, 2016 | 10.87 | 10.92 | 10.79 | 10.85 | 51,608 | +0.02(+0.16%) |
Aug 11, 2016 | 10.80 | 10.93 | 10.78 | 10.83 | 73,870 | +0.04(+0.41%) |
Aug 10, 2016 | 10.80 | 10.88 | 10.75 | 10.78 | 75,304 | -0.01(-0.08%) |
Aug 09, 2016 | 10.93 | 10.93 | 10.79 | 10.79 | 87,946 | -0.18(-1.60%) |
Aug 08, 2016 | 10.73 | 11.00 | 10.64 | 10.97 | 144,170 | +0.35(+3.31%) |
Aug 05, 2016 | 10.66 | 10.97 | 10.58 | 10.62 | 142,151 | +0.09(+0.83%) |
Aug 04, 2016 | 10.83 | 10.83 | 10.25 | 10.53 | 405,060 | -0.63(-5.66%) |
Aug 03, 2016 | 11.48 | 11.52 | 11.10 | 11.16 | 153,227 | -0.31(-2.68%) |
Aug 02, 2016 | 11.75 | 11.75 | 11.47 | 11.47 | 150,890 | -0.32(-2.68%) |