Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 9.320 | 9.320 | 9.040 | 9.040 | 406,405 | -0.22(-2.39%) |
Oct 28, 2016 | 9.343 | 9.343 | 9.238 | 9.262 | 467,163 | -0.14(-1.49%) |
Oct 27, 2016 | 9.483 | 9.524 | 9.384 | 9.401 | 395,076 | -0.06(-0.62%) |
Oct 26, 2016 | 9.640 | 9.662 | 9.407 | 9.460 | 424,898 | -0.15(-1.52%) |
Oct 25, 2016 | 9.698 | 9.710 | 9.588 | 9.605 | 196,121 | -0.06(-0.66%) |
Oct 24, 2016 | 9.768 | 9.780 | 9.634 | 9.669 | 210,144 | -0.05(-0.54%) |
Oct 21, 2016 | 9.739 | 9.754 | 9.664 | 9.722 | 221,009 | -0.02(-0.24%) |
Oct 20, 2016 | 9.757 | 9.832 | 9.710 | 9.745 | 207,351 | -0.05(-0.54%) |
Oct 19, 2016 | 9.827 | 9.844 | 9.780 | 9.797 | 159,153 | +0.02(+0.18%) |
Oct 18, 2016 | 10.03 | 10.03 | 9.739 | 9.780 | 1,177,135 | -0.13(-1.28%) |
Oct 17, 2016 | 9.924 | 9.933 | 9.849 | 9.907 | 260,777 | +0.00(+0.00%) |
Oct 14, 2016 | 9.941 | 9.982 | 9.878 | 9.907 | 282,249 | +0.02(+0.23%) |
Oct 13, 2016 | 9.785 | 9.953 | 9.779 | 9.884 | 286,531 | +0.01(+0.12%) |
Oct 12, 2016 | 9.924 | 9.999 | 9.808 | 9.872 | 346,640 | -0.02(-0.23%) |
Oct 11, 2016 | 9.912 | 10.06 | 9.866 | 9.895 | 346,402 | -0.04(-0.41%) |
Oct 10, 2016 | 9.965 | 10.05 | 9.930 | 9.936 | 126,090 | +0.02(+0.18%) |
Oct 07, 2016 | 9.959 | 9.982 | 9.860 | 9.918 | 232,301 | -0.08(-0.81%) |
Oct 06, 2016 | 10.16 | 10.16 | 9.965 | 9.999 | 241,437 | -0.19(-1.82%) |
Oct 05, 2016 | 10.19 | 10.21 | 10.17 | 10.18 | 96,432 | +0.02(+0.23%) |
Oct 04, 2016 | 10.25 | 10.28 | 10.14 | 10.16 | 68,229 | -0.12(-1.18%) |
Oct 03, 2016 | 10.13 | 10.28 | 10.03 | 10.28 | 195,950 | +0.17(+1.66%) |
Sep 30, 2016 | 10.11 | 10.18 | 10.04 | 10.12 | 175,216 | +0.08(+0.75%) |
Sep 29, 2016 | 10.10 | 10.14 | 9.992 | 10.04 | 209,227 | -0.06(-0.57%) |
Sep 28, 2016 | 10.25 | 10.31 | 10.07 | 10.10 | 308,120 | -0.12(-1.19%) |
Sep 27, 2016 | 10.24 | 10.39 | 10.18 | 10.22 | 346,106 | -0.06(-0.56%) |
Sep 26, 2016 | 10.29 | 10.31 | 10.24 | 10.28 | 236,709 | -0.02(-0.23%) |
Sep 23, 2016 | 10.29 | 10.34 | 10.27 | 10.30 | 268,320 | +0.03(+0.28%) |
Sep 22, 2016 | 10.18 | 10.32 | 10.14 | 10.27 | 298,804 | +0.18(+1.78%) |
Sep 21, 2016 | 9.953 | 10.15 | 9.947 | 10.09 | 217,410 | +0.12(+1.22%) |
Sep 20, 2016 | 9.959 | 9.982 | 9.863 | 9.970 | 148,359 | +0.08(+0.76%) |
Sep 19, 2016 | 9.982 | 10.03 | 9.872 | 9.895 | 172,839 | -0.02(-0.18%) |
Sep 16, 2016 | 9.837 | 9.941 | 9.791 | 9.912 | 195,217 | +0.04(+0.41%) |
Sep 15, 2016 | 9.785 | 9.912 | 9.681 | 9.872 | 340,678 | +0.16(+1.62%) |
Sep 14, 2016 | 9.732 | 9.829 | 9.703 | 9.714 | 136,954 | -0.01(-0.12%) |
Sep 13, 2016 | 9.898 | 9.898 | 9.697 | 9.726 | 281,400 | -0.22(-2.20%) |
Sep 12, 2016 | 9.812 | 9.979 | 9.812 | 9.944 | 211,645 | +0.11(+1.17%) |
Sep 09, 2016 | 10.03 | 10.05 | 9.812 | 9.829 | 200,784 | -0.24(-2.34%) |
Sep 08, 2016 | 10.07 | 10.12 | 10.02 | 10.06 | 159,501 | -0.01(-0.06%) |
Sep 07, 2016 | 10.03 | 10.12 | 10.01 | 10.07 | 182,756 | +0.06(+0.57%) |
Sep 06, 2016 | 9.938 | 10.02 | 9.938 | 10.01 | 147,793 | +0.11(+1.16%) |
Sep 02, 2016 | 9.881 | 9.898 | 9.898 | 9.898 | 154,833 | +0.02(+0.17%) |
Sep 01, 2016 | 9.950 | 9.963 | 9.835 | 9.881 | 202,919 | -0.03(-0.35%) |
Aug 31, 2016 | 9.973 | 10.01 | 9.915 | 9.915 | 200,022 | -0.05(-0.46%) |
Aug 30, 2016 | 9.938 | 10.02 | 9.938 | 9.961 | 206,490 | -0.01(-0.12%) |
Aug 29, 2016 | 10.00 | 10.04 | 9.950 | 9.973 | 233,129 | -0.02(-0.17%) |
Aug 26, 2016 | 10.00 | 10.15 | 9.944 | 9.990 | 317,520 | -0.05(-0.51%) |
Aug 25, 2016 | 10.12 | 10.28 | 9.961 | 10.04 | 352,058 | -0.13(-1.24%) |
Aug 24, 2016 | 10.44 | 10.46 | 10.12 | 10.17 | 249,960 | -0.22(-2.10%) |
Aug 23, 2016 | 10.45 | 10.48 | 10.37 | 10.39 | 344,919 | -0.02(-0.22%) |
Aug 22, 2016 | 10.36 | 10.50 | 10.35 | 10.41 | 131,751 | +0.03(+0.28%) |
Aug 19, 2016 | 10.43 | 10.44 | 10.35 | 10.38 | 184,624 | -0.09(-0.88%) |
Aug 18, 2016 | 10.34 | 10.52 | 10.33 | 10.47 | 253,457 | +0.13(+1.28%) |
Aug 17, 2016 | 10.42 | 10.42 | 10.24 | 10.34 | 151,978 | -0.07(-0.70%) |
Aug 16, 2016 | 10.50 | 10.50 | 10.37 | 10.41 | 202,731 | -0.09(-0.82%) |
Aug 15, 2016 | 10.40 | 10.52 | 10.36 | 10.50 | 235,392 | +0.15(+1.43%) |
Aug 12, 2016 | 10.18 | 10.38 | 10.18 | 10.35 | 295,632 | +0.08(+0.78%) |
Aug 11, 2016 | 10.16 | 10.27 | 10.16 | 10.27 | 192,989 | +0.12(+1.18%) |
Aug 10, 2016 | 10.18 | 10.20 | 10.11 | 10.15 | 270,346 | -0.05(-0.45%) |
Aug 09, 2016 | 10.20 | 10.25 | 10.16 | 10.20 | 257,370 | +0.00(+0.00%) |
Aug 08, 2016 | 10.31 | 10.31 | 10.18 | 10.20 | 217,959 | -0.09(-0.89%) |
Aug 05, 2016 | 10.25 | 10.29 | 10.18 | 10.29 | 564,593 | +0.09(+0.84%) |
Aug 04, 2016 | 10.25 | 10.26 | 10.16 | 10.20 | 258,339 | -0.02(-0.17%) |
Aug 03, 2016 | 10.11 | 10.23 | 10.05 | 10.22 | 430,001 | +0.13(+1.30%) |
Aug 02, 2016 | 10.11 | 10.14 | 10.00 | 10.09 | 302,970 | -0.02(-0.23%) |