Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 10.21 | 10.28 | 10.21 | 10.26 | 145,767 | +0.04(+0.43%) |
Oct 28, 2016 | 10.20 | 10.30 | 10.20 | 10.21 | 553,261 | -0.01(-0.08%) |
Oct 27, 2016 | 10.31 | 10.31 | 10.15 | 10.22 | 152,587 | -0.07(-0.68%) |
Oct 26, 2016 | 10.30 | 10.35 | 10.27 | 10.29 | 315,210 | +0.00(+0.00%) |
Oct 25, 2016 | 10.34 | 10.39 | 10.27 | 10.29 | 295,473 | +0.10(+1.00%) |
Oct 24, 2016 | 10.32 | 10.32 | 10.17 | 10.19 | 115,070 | +0.03(+0.31%) |
Oct 21, 2016 | 10.17 | 10.17 | 10.10 | 10.16 | 199,024 | -0.11(-1.07%) |
Oct 20, 2016 | 10.28 | 10.28 | 10.20 | 10.27 | 172,360 | -0.04(-0.38%) |
Oct 19, 2016 | 10.24 | 10.32 | 10.24 | 10.31 | 276,817 | +0.16(+1.62%) |
Oct 18, 2016 | 10.11 | 10.14 | 10.08 | 10.14 | 247,475 | +0.15(+1.49%) |
Oct 17, 2016 | 9.980 | 10.03 | 9.948 | 9.995 | 154,517 | +0.25(+2.57%) |
Oct 14, 2016 | 9.792 | 9.878 | 9.745 | 9.745 | 87,149 | +0.02(+0.16%) |
Oct 13, 2016 | 9.714 | 9.753 | 9.589 | 9.729 | 183,755 | -0.05(-0.56%) |
Oct 12, 2016 | 9.769 | 9.813 | 9.698 | 9.784 | 118,800 | +0.02(+0.16%) |
Oct 11, 2016 | 9.870 | 9.870 | 9.722 | 9.769 | 386,200 | -0.06(-0.64%) |
Oct 10, 2016 | 9.761 | 9.870 | 9.729 | 9.831 | 264,994 | +0.13(+1.29%) |
Oct 07, 2016 | 9.729 | 9.769 | 9.612 | 9.706 | 318,283 | +0.10(+1.06%) |
Oct 06, 2016 | 9.573 | 9.605 | 9.529 | 9.604 | 299,650 | +0.11(+1.15%) |
Oct 05, 2016 | 9.425 | 9.526 | 9.425 | 9.495 | 202,525 | +0.20(+2.19%) |
Oct 04, 2016 | 9.339 | 9.419 | 9.253 | 9.292 | 149,820 | -0.03(-0.34%) |
Oct 03, 2016 | 9.222 | 9.339 | 9.198 | 9.323 | 284,664 | +0.10(+1.10%) |
Sep 30, 2016 | 9.206 | 9.237 | 9.151 | 9.222 | 189,863 | +0.02(+0.17%) |
Sep 29, 2016 | 9.253 | 9.393 | 9.182 | 9.206 | 236,740 | +0.02(+0.26%) |
Sep 28, 2016 | 9.050 | 9.198 | 8.995 | 9.182 | 201,973 | +0.14(+1.56%) |
Sep 27, 2016 | 9.018 | 9.050 | 8.925 | 9.042 | 119,781 | +0.11(+1.22%) |
Sep 26, 2016 | 8.964 | 9.003 | 8.932 | 8.932 | 94,732 | -0.02(-0.26%) |
Sep 23, 2016 | 8.956 | 8.987 | 8.917 | 8.956 | 68,119 | -0.05(-0.61%) |
Sep 22, 2016 | 9.104 | 9.143 | 9.011 | 9.011 | 285,199 | +0.04(+0.44%) |
Sep 21, 2016 | 8.753 | 8.971 | 8.753 | 8.971 | 234,456 | +0.28(+3.24%) |
Sep 20, 2016 | 8.667 | 8.714 | 8.643 | 8.690 | 339,566 | +0.16(+1.92%) |
Sep 19, 2016 | 8.596 | 8.635 | 8.526 | 8.526 | 127,612 | +0.02(+0.28%) |
Sep 16, 2016 | 8.460 | 8.503 | 8.440 | 8.503 | 36,676 | +0.01(+0.10%) |
Sep 15, 2016 | 8.424 | 8.526 | 8.393 | 8.494 | 67,650 | +0.20(+2.45%) |
Sep 14, 2016 | 8.284 | 8.370 | 8.260 | 8.292 | 277,151 | +0.05(+0.66%) |
Sep 13, 2016 | 8.378 | 8.378 | 8.190 | 8.237 | 255,092 | -0.27(-3.12%) |
Sep 12, 2016 | 8.339 | 8.518 | 8.299 | 8.503 | 84,548 | +0.06(+0.74%) |
Sep 09, 2016 | 8.635 | 8.635 | 8.440 | 8.440 | 182,199 | -0.23(-2.70%) |
Sep 08, 2016 | 8.682 | 8.706 | 8.667 | 8.674 | 116,447 | +0.02(+0.27%) |
Sep 07, 2016 | 8.729 | 8.737 | 8.628 | 8.651 | 302,304 | -0.15(-1.69%) |
Sep 06, 2016 | 8.635 | 8.807 | 8.635 | 8.800 | 308,453 | +0.38(+4.45%) |
Sep 02, 2016 | 8.393 | 8.424 | 8.424 | 8.424 | 117,084 | +0.17(+2.08%) |
Sep 01, 2016 | 8.276 | 8.284 | 8.221 | 8.252 | 64,865 | +0.02(+0.19%) |
Aug 31, 2016 | 8.284 | 8.307 | 8.220 | 8.237 | 148,741 | -0.08(-0.94%) |
Aug 30, 2016 | 8.370 | 8.384 | 8.297 | 8.315 | 103,892 | +0.13(+1.62%) |
Aug 29, 2016 | 8.104 | 8.206 | 8.065 | 8.182 | 117,673 | +0.08(+0.96%) |
Aug 26, 2016 | 8.206 | 8.299 | 8.065 | 8.104 | 159,249 | -0.05(-0.58%) |
Aug 25, 2016 | 8.096 | 8.159 | 8.096 | 8.151 | 67,346 | -0.02(-0.19%) |
Aug 24, 2016 | 8.206 | 8.237 | 8.151 | 8.166 | 109,398 | -0.04(-0.48%) |
Aug 23, 2016 | 8.213 | 8.277 | 8.198 | 8.206 | 123,007 | +0.07(+0.86%) |
Aug 22, 2016 | 8.096 | 8.151 | 8.073 | 8.135 | 133,256 | -0.01(-0.14%) |
Aug 19, 2016 | 8.190 | 8.190 | 8.041 | 8.147 | 226,707 | -0.28(-3.38%) |
Aug 18, 2016 | 8.378 | 8.432 | 8.374 | 8.432 | 126,665 | +0.07(+0.82%) |
Aug 17, 2016 | 8.385 | 8.385 | 8.299 | 8.363 | 90,314 | -0.09(-1.10%) |
Aug 16, 2016 | 8.479 | 8.479 | 8.424 | 8.456 | 43,586 | +0.05(+0.56%) |
Aug 15, 2016 | 8.338 | 8.417 | 8.338 | 8.409 | 96,694 | +0.05(+0.65%) |
Aug 12, 2016 | 8.456 | 8.456 | 8.338 | 8.354 | 203,323 | -0.11(-1.29%) |
Aug 11, 2016 | 8.479 | 8.495 | 8.456 | 8.463 | 80,567 | -0.03(-0.37%) |
Aug 10, 2016 | 8.557 | 8.557 | 8.495 | 8.495 | 95,702 | -0.04(-0.46%) |
Aug 09, 2016 | 8.565 | 8.596 | 8.526 | 8.534 | 140,597 | +0.04(+0.46%) |
Aug 08, 2016 | 8.495 | 8.534 | 8.470 | 8.495 | 131,201 | +0.08(+0.93%) |
Aug 05, 2016 | 8.440 | 8.448 | 8.383 | 8.417 | 96,735 | +0.02(+0.19%) |
Aug 04, 2016 | 8.378 | 8.440 | 8.362 | 8.401 | 110,452 | +0.07(+0.84%) |
Aug 03, 2016 | 8.213 | 8.331 | 8.190 | 8.331 | 99,084 | +0.10(+1.23%) |
Aug 02, 2016 | 8.276 | 8.292 | 8.166 | 8.229 | 163,551 | -0.02(-0.19%) |