Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 8.657 | 8.799 | 8.657 | 8.704 | 8,583 | -0.05(-0.54%) |
Oct 28, 2016 | 9.130 | 9.130 | 8.751 | 8.751 | 4,251 | -0.28(-3.14%) |
Oct 27, 2016 | 8.941 | 9.130 | 8.917 | 9.035 | 3,902 | +0.14(+1.60%) |
Oct 26, 2016 | 8.988 | 8.988 | 8.751 | 8.893 | 6,583 | -0.14(-1.57%) |
Oct 25, 2016 | 9.272 | 9.319 | 9.035 | 9.035 | 8,622 | -0.24(-2.55%) |
Oct 24, 2016 | 9.366 | 9.414 | 9.268 | 9.272 | 2,231 | -0.05(-0.51%) |
Oct 21, 2016 | 9.272 | 9.409 | 9.272 | 9.319 | 1,083 | -0.19(-1.99%) |
Oct 20, 2016 | 9.224 | 9.508 | 9.224 | 9.508 | 4,146 | +0.34(+3.70%) |
Oct 19, 2016 | 9.130 | 9.254 | 9.083 | 9.169 | 2,759 | -0.01(-0.09%) |
Oct 18, 2016 | 9.272 | 9.319 | 9.177 | 9.177 | 3,727 | +0.00(+0.00%) |
Oct 17, 2016 | 9.414 | 9.461 | 9.177 | 9.177 | 6,997 | -0.33(-3.48%) |
Oct 14, 2016 | 9.390 | 9.556 | 9.390 | 9.508 | 3,792 | +0.14(+1.52%) |
Oct 13, 2016 | 9.272 | 9.461 | 9.224 | 9.366 | 2,716 | +0.24(+2.59%) |
Oct 12, 2016 | 9.177 | 9.319 | 9.035 | 9.130 | 6,521 | +0.05(+0.52%) |
Oct 11, 2016 | 9.224 | 9.319 | 9.035 | 9.083 | 8,222 | -0.05(-0.52%) |
Oct 10, 2016 | 9.224 | 9.224 | 9.104 | 9.130 | 13,827 | -0.22(-2.33%) |
Oct 07, 2016 | 9.347 | 9.376 | 9.272 | 9.347 | 2,465 | +0.00(+0.00%) |
Oct 06, 2016 | 9.423 | 9.537 | 9.347 | 9.347 | 15,974 | -0.07(-0.70%) |
Oct 05, 2016 | 9.366 | 9.516 | 9.366 | 9.414 | 5,286 | +0.11(+1.22%) |
Oct 04, 2016 | 9.470 | 9.612 | 9.300 | 9.300 | 3,370 | -0.15(-1.60%) |
Oct 03, 2016 | 9.417 | 9.546 | 9.395 | 9.452 | 10,712 | +0.16(+1.73%) |
Sep 30, 2016 | 9.452 | 9.452 | 9.272 | 9.291 | 6,014 | -0.16(-1.70%) |
Sep 29, 2016 | 9.603 | 9.603 | 9.414 | 9.452 | 3,459 | -0.07(-0.70%) |
Sep 28, 2016 | 9.423 | 9.527 | 9.158 | 9.518 | 8,908 | +0.08(+0.80%) |
Sep 27, 2016 | 9.414 | 9.565 | 9.376 | 9.442 | 9,338 | -0.04(-0.40%) |
Sep 26, 2016 | 9.461 | 9.593 | 9.461 | 9.480 | 13,003 | -0.04(-0.40%) |
Sep 23, 2016 | 9.518 | 9.556 | 9.518 | 9.518 | 2,619 | +0.00(+0.00%) |
Sep 22, 2016 | 9.434 | 9.602 | 9.395 | 9.518 | 7,132 | +0.16(+1.72%) |
Sep 21, 2016 | 9.310 | 9.433 | 9.112 | 9.357 | 7,919 | -0.07(-0.70%) |
Sep 20, 2016 | 9.272 | 9.423 | 9.153 | 9.423 | 11,527 | +0.20(+2.15%) |
Sep 19, 2016 | 9.272 | 9.272 | 8.781 | 9.224 | 15,634 | -0.05(-0.51%) |
Sep 16, 2016 | 9.224 | 9.395 | 9.177 | 9.272 | 5,653 | +0.11(+1.24%) |
Sep 15, 2016 | 9.431 | 9.434 | 9.149 | 9.158 | 17,656 | -0.22(-2.30%) |
Sep 14, 2016 | 9.458 | 9.636 | 9.364 | 9.374 | 13,285 | -0.05(-0.50%) |
Sep 13, 2016 | 9.898 | 9.898 | 9.411 | 9.420 | 8,319 | -0.42(-4.28%) |
Sep 12, 2016 | 10.02 | 10.09 | 9.832 | 9.842 | 11,717 | -0.20(-1.96%) |
Sep 09, 2016 | 10.20 | 10.20 | 10.04 | 10.04 | 2,392 | -0.18(-1.74%) |
Sep 08, 2016 | 10.08 | 10.31 | 10.08 | 10.22 | 5,496 | +0.05(+0.46%) |
Sep 07, 2016 | 10.24 | 10.68 | 10.11 | 10.17 | 14,760 | +0.00(+0.00%) |
Sep 06, 2016 | 10.12 | 10.30 | 10.12 | 10.17 | 8,755 | +0.00(+0.00%) |
Sep 02, 2016 | 10.46 | 10.17 | 10.17 | 10.17 | 11,212 | -0.27(-2.63%) |
Sep 01, 2016 | 10.36 | 10.51 | 10.35 | 10.44 | 6,861 | -0.03(-0.29%) |
Aug 31, 2016 | 10.40 | 10.47 | 10.38 | 10.47 | 4,714 | -0.01(-0.13%) |
Aug 30, 2016 | 10.56 | 10.63 | 10.49 | 10.49 | 2,108 | +0.06(+0.55%) |
Aug 29, 2016 | 10.42 | 10.61 | 10.35 | 10.43 | 9,238 | -0.01(-0.09%) |
Aug 26, 2016 | 10.41 | 10.51 | 10.41 | 10.44 | 2,308 | +0.03(+0.27%) |
Aug 25, 2016 | 10.72 | 10.85 | 10.36 | 10.41 | 18,215 | -0.25(-2.37%) |
Aug 24, 2016 | 10.64 | 10.82 | 10.46 | 10.67 | 19,200 | -0.06(-0.52%) |
Aug 23, 2016 | 11.00 | 11.00 | 10.72 | 10.72 | 1,426 | -0.32(-2.88%) |
Aug 22, 2016 | 11.34 | 11.34 | 11.02 | 11.04 | 9,202 | -0.21(-1.83%) |
Aug 19, 2016 | 11.30 | 11.47 | 11.19 | 11.25 | 3,677 | -0.11(-0.99%) |
Aug 18, 2016 | 11.05 | 11.45 | 11.02 | 11.36 | 21,292 | +0.37(+3.32%) |
Aug 17, 2016 | 10.52 | 10.99 | 10.52 | 10.99 | 3,427 | +0.50(+4.73%) |
Aug 16, 2016 | 10.04 | 10.50 | 10.04 | 10.50 | 12,825 | +0.33(+3.22%) |
Aug 15, 2016 | 9.889 | 10.26 | 9.826 | 10.17 | 16,863 | +0.24(+2.45%) |
Aug 12, 2016 | 10.24 | 10.38 | 9.823 | 9.926 | 10,024 | -0.23(-2.30%) |
Aug 11, 2016 | 10.41 | 10.41 | 10.11 | 10.16 | 13,703 | -0.15(-1.45%) |
Aug 10, 2016 | 10.47 | 10.53 | 10.21 | 10.31 | 7,698 | -0.04(-0.36%) |
Aug 09, 2016 | 10.32 | 10.51 | 10.32 | 10.35 | 3,468 | -0.02(-0.18%) |
Aug 08, 2016 | 10.68 | 10.83 | 10.36 | 10.37 | 9,979 | -0.32(-2.98%) |
Aug 05, 2016 | 10.98 | 10.98 | 10.68 | 10.68 | 4,159 | -0.27(-2.48%) |
Aug 04, 2016 | 11.29 | 11.29 | 10.96 | 10.96 | 4,212 | -0.20(-1.80%) |
Aug 03, 2016 | 11.23 | 11.24 | 11.15 | 11.16 | 3,137 | -0.08(-0.71%) |
Aug 02, 2016 | 11.26 | 11.26 | 11.22 | 11.24 | 5,613 | -0.02(-0.17%) |