Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 9.238 | 9.238 | 8.960 | 8.960 | 410,025 | -0.22(-2.39%) |
Oct 28, 2016 | 9.261 | 9.261 | 9.157 | 9.180 | 471,325 | -0.14(-1.49%) |
Oct 27, 2016 | 9.399 | 9.440 | 9.301 | 9.318 | 398,595 | -0.06(-0.62%) |
Oct 26, 2016 | 9.555 | 9.577 | 9.324 | 9.376 | 428,683 | -0.14(-1.52%) |
Oct 25, 2016 | 9.613 | 9.624 | 9.503 | 9.520 | 197,869 | -0.06(-0.66%) |
Oct 24, 2016 | 9.682 | 9.694 | 9.549 | 9.584 | 212,016 | -0.05(-0.54%) |
Oct 21, 2016 | 9.653 | 9.668 | 9.578 | 9.636 | 222,978 | -0.02(-0.24%) |
Oct 20, 2016 | 9.671 | 9.746 | 9.624 | 9.659 | 209,198 | -0.05(-0.54%) |
Oct 19, 2016 | 9.740 | 9.757 | 9.694 | 9.711 | 160,570 | +0.02(+0.18%) |
Oct 18, 2016 | 9.942 | 9.942 | 9.653 | 9.694 | 1,187,621 | -0.13(-1.28%) |
Oct 17, 2016 | 9.836 | 9.845 | 9.762 | 9.819 | 263,100 | +0.00(+0.00%) |
Oct 14, 2016 | 9.854 | 9.894 | 9.791 | 9.819 | 284,763 | +0.02(+0.23%) |
Oct 13, 2016 | 9.699 | 9.865 | 9.693 | 9.796 | 289,083 | +0.01(+0.12%) |
Oct 12, 2016 | 9.836 | 9.911 | 9.722 | 9.785 | 349,728 | -0.02(-0.23%) |
Oct 11, 2016 | 9.825 | 9.968 | 9.779 | 9.808 | 349,488 | -0.04(-0.41%) |
Oct 10, 2016 | 9.877 | 9.963 | 9.842 | 9.848 | 127,213 | +0.02(+0.18%) |
Oct 07, 2016 | 9.871 | 9.894 | 9.773 | 9.831 | 234,370 | -0.08(-0.81%) |
Oct 06, 2016 | 10.07 | 10.07 | 9.877 | 9.911 | 243,588 | -0.18(-1.82%) |
Oct 05, 2016 | 10.10 | 10.12 | 10.08 | 10.09 | 97,291 | +0.02(+0.23%) |
Oct 04, 2016 | 10.16 | 10.19 | 10.05 | 10.07 | 68,837 | -0.12(-1.18%) |
Oct 03, 2016 | 10.04 | 10.19 | 9.940 | 10.19 | 197,695 | +0.17(+1.66%) |
Sep 30, 2016 | 10.02 | 10.09 | 9.951 | 10.03 | 176,776 | +0.07(+0.75%) |
Sep 29, 2016 | 10.01 | 10.05 | 9.904 | 9.951 | 211,091 | -0.06(-0.57%) |
Sep 28, 2016 | 10.16 | 10.21 | 9.980 | 10.01 | 310,865 | -0.12(-1.19%) |
Sep 27, 2016 | 10.15 | 10.30 | 10.09 | 10.13 | 349,189 | -0.06(-0.56%) |
Sep 26, 2016 | 10.20 | 10.22 | 10.15 | 10.19 | 238,818 | -0.02(-0.22%) |
Sep 23, 2016 | 10.20 | 10.25 | 10.17 | 10.21 | 270,710 | +0.03(+0.28%) |
Sep 22, 2016 | 10.09 | 10.23 | 10.05 | 10.18 | 301,466 | +0.18(+1.78%) |
Sep 21, 2016 | 9.865 | 10.06 | 9.859 | 10.00 | 219,346 | +0.12(+1.22%) |
Sep 20, 2016 | 9.871 | 9.894 | 9.776 | 9.882 | 149,680 | +0.07(+0.76%) |
Sep 19, 2016 | 9.894 | 9.945 | 9.785 | 9.808 | 174,379 | -0.02(-0.18%) |
Sep 16, 2016 | 9.750 | 9.854 | 9.705 | 9.825 | 196,956 | +0.04(+0.41%) |
Sep 15, 2016 | 9.699 | 9.825 | 9.596 | 9.785 | 343,713 | +0.16(+1.62%) |
Sep 14, 2016 | 9.646 | 9.742 | 9.617 | 9.629 | 138,174 | -0.01(-0.12%) |
Sep 13, 2016 | 9.811 | 9.811 | 9.611 | 9.640 | 283,907 | -0.22(-2.20%) |
Sep 12, 2016 | 9.725 | 9.891 | 9.725 | 9.856 | 213,530 | +0.11(+1.17%) |
Sep 09, 2016 | 9.942 | 9.965 | 9.725 | 9.742 | 202,573 | -0.23(-2.34%) |
Sep 08, 2016 | 9.982 | 10.03 | 9.930 | 9.976 | 160,922 | -0.01(-0.06%) |
Sep 07, 2016 | 9.942 | 10.03 | 9.925 | 9.982 | 184,383 | +0.06(+0.57%) |
Sep 06, 2016 | 9.851 | 9.936 | 9.851 | 9.925 | 149,109 | +0.11(+1.16%) |
Sep 02, 2016 | 9.794 | 9.811 | 9.811 | 9.811 | 156,212 | +0.02(+0.17%) |
Sep 01, 2016 | 9.862 | 9.875 | 9.748 | 9.794 | 204,726 | -0.03(-0.35%) |
Aug 31, 2016 | 9.885 | 9.923 | 9.828 | 9.828 | 201,804 | -0.05(-0.46%) |
Aug 30, 2016 | 9.851 | 9.936 | 9.851 | 9.874 | 208,330 | -0.01(-0.12%) |
Aug 29, 2016 | 9.913 | 9.953 | 9.862 | 9.885 | 235,205 | -0.02(-0.17%) |
Aug 26, 2016 | 9.913 | 10.06 | 9.856 | 9.902 | 320,348 | -0.05(-0.52%) |
Aug 25, 2016 | 10.03 | 10.19 | 9.874 | 9.953 | 355,194 | -0.13(-1.24%) |
Aug 24, 2016 | 10.35 | 10.37 | 10.03 | 10.08 | 252,187 | -0.22(-2.10%) |
Aug 23, 2016 | 10.36 | 10.39 | 10.28 | 10.30 | 347,991 | -0.02(-0.22%) |
Aug 22, 2016 | 10.27 | 10.40 | 10.26 | 10.32 | 132,924 | +0.03(+0.28%) |
Aug 19, 2016 | 10.34 | 10.35 | 10.26 | 10.29 | 186,269 | -0.09(-0.88%) |
Aug 18, 2016 | 10.24 | 10.43 | 10.24 | 10.38 | 255,715 | +0.13(+1.28%) |
Aug 17, 2016 | 10.32 | 10.32 | 10.15 | 10.25 | 153,332 | -0.07(-0.70%) |
Aug 16, 2016 | 10.41 | 10.41 | 10.28 | 10.32 | 204,537 | -0.08(-0.82%) |
Aug 15, 2016 | 10.31 | 10.43 | 10.27 | 10.41 | 237,489 | +0.15(+1.43%) |
Aug 12, 2016 | 10.09 | 10.29 | 10.09 | 10.26 | 298,266 | +0.08(+0.78%) |
Aug 11, 2016 | 10.07 | 10.18 | 10.07 | 10.18 | 194,709 | +0.12(+1.18%) |
Aug 10, 2016 | 10.09 | 10.11 | 10.02 | 10.06 | 272,755 | -0.05(-0.45%) |
Aug 09, 2016 | 10.11 | 10.16 | 10.07 | 10.11 | 259,662 | +0.00(+0.00%) |
Aug 08, 2016 | 10.22 | 10.22 | 10.09 | 10.11 | 219,900 | -0.09(-0.89%) |
Aug 05, 2016 | 10.16 | 10.20 | 10.09 | 10.20 | 569,622 | +0.08(+0.84%) |
Aug 04, 2016 | 10.16 | 10.17 | 10.07 | 10.11 | 260,641 | -0.02(-0.17%) |
Aug 03, 2016 | 10.02 | 10.14 | 9.965 | 10.13 | 433,832 | +0.13(+1.30%) |
Aug 02, 2016 | 10.02 | 10.05 | 9.914 | 9.999 | 305,669 | -0.02(-0.23%) |