Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 9.903 | 10.11 | 9.845 | 10.09 | 1,068,273 | +0.23(+2.28%) |
Oct 28, 2016 | 9.834 | 9.911 | 9.802 | 9.865 | 658,767 | +0.02(+0.16%) |
Oct 27, 2016 | 10.08 | 10.08 | 9.810 | 9.849 | 651,971 | -0.21(-2.08%) |
Oct 26, 2016 | 10.25 | 10.26 | 10.04 | 10.06 | 379,767 | -0.23(-2.19%) |
Oct 25, 2016 | 10.33 | 10.35 | 10.23 | 10.28 | 291,367 | -0.09(-0.82%) |
Oct 24, 2016 | 10.30 | 10.45 | 10.30 | 10.37 | 266,388 | +0.12(+1.14%) |
Oct 21, 2016 | 10.25 | 10.35 | 10.21 | 10.25 | 373,251 | -0.12(-1.20%) |
Oct 20, 2016 | 10.52 | 10.53 | 10.25 | 10.38 | 409,628 | -0.17(-1.62%) |
Oct 19, 2016 | 10.26 | 10.56 | 10.19 | 10.55 | 614,760 | +0.29(+2.80%) |
Oct 18, 2016 | 10.26 | 10.28 | 10.10 | 10.26 | 525,253 | +0.09(+0.92%) |
Oct 17, 2016 | 10.14 | 10.29 | 10.14 | 10.17 | 250,156 | +0.04(+0.38%) |
Oct 14, 2016 | 10.19 | 10.30 | 10.11 | 10.13 | 345,681 | -0.04(-0.38%) |
Oct 13, 2016 | 10.06 | 10.21 | 10.06 | 10.17 | 602,550 | +0.13(+1.32%) |
Oct 12, 2016 | 9.919 | 10.04 | 9.888 | 10.04 | 597,446 | +0.12(+1.25%) |
Oct 11, 2016 | 10.07 | 10.11 | 9.834 | 9.911 | 679,168 | -0.15(-1.47%) |
Oct 10, 2016 | 9.989 | 10.14 | 9.989 | 10.06 | 836,910 | +0.11(+1.09%) |
Oct 07, 2016 | 10.13 | 10.25 | 9.888 | 9.950 | 512,640 | -0.13(-1.31%) |
Oct 06, 2016 | 9.958 | 10.10 | 9.849 | 10.08 | 745,377 | +0.12(+1.17%) |
Oct 05, 2016 | 10.18 | 10.21 | 9.919 | 9.966 | 983,661 | -0.21(-2.06%) |
Oct 04, 2016 | 10.30 | 10.50 | 10.14 | 10.18 | 846,006 | -0.11(-1.06%) |
Oct 03, 2016 | 10.19 | 10.29 | 10.11 | 10.28 | 717,826 | +0.06(+0.61%) |
Sep 30, 2016 | 10.35 | 10.35 | 10.14 | 10.22 | 768,652 | -0.07(-0.68%) |
Sep 29, 2016 | 10.36 | 10.43 | 10.24 | 10.29 | 431,054 | -0.13(-1.27%) |
Sep 28, 2016 | 10.30 | 10.42 | 10.25 | 10.42 | 471,418 | +0.17(+1.67%) |
Sep 27, 2016 | 10.45 | 10.45 | 10.21 | 10.25 | 349,282 | -0.16(-1.49%) |
Sep 26, 2016 | 10.74 | 10.74 | 10.40 | 10.41 | 297,897 | -0.33(-3.11%) |
Sep 23, 2016 | 10.62 | 10.77 | 10.47 | 10.74 | 444,355 | +0.12(+1.17%) |
Sep 22, 2016 | 10.56 | 10.65 | 10.49 | 10.62 | 675,783 | +0.14(+1.34%) |
Sep 21, 2016 | 10.52 | 10.52 | 10.24 | 10.48 | 561,492 | +0.04(+0.37%) |
Sep 20, 2016 | 10.52 | 10.56 | 10.37 | 10.44 | 385,398 | +0.00(+0.00%) |
Sep 19, 2016 | 10.45 | 10.54 | 10.37 | 10.44 | 573,569 | +0.00(+0.00%) |
Sep 16, 2016 | 10.49 | 10.56 | 10.33 | 10.44 | 1,728,731 | -0.10(-0.96%) |
Sep 15, 2016 | 10.36 | 10.55 | 10.33 | 10.54 | 528,177 | +0.16(+1.57%) |
Sep 14, 2016 | 10.28 | 10.45 | 10.21 | 10.38 | 673,682 | +0.15(+1.44%) |
Sep 13, 2016 | 10.37 | 10.37 | 10.07 | 10.23 | 589,457 | -0.20(-1.94%) |
Sep 12, 2016 | 10.27 | 10.45 | 10.26 | 10.43 | 659,447 | +0.14(+1.36%) |
Sep 09, 2016 | 10.38 | 10.43 | 10.07 | 10.29 | 849,704 | -0.28(-2.64%) |
Sep 08, 2016 | 10.68 | 10.68 | 10.51 | 10.57 | 712,227 | -0.14(-1.31%) |
Sep 07, 2016 | 10.70 | 10.75 | 10.51 | 10.71 | 915,744 | +0.05(+0.44%) |
Sep 06, 2016 | 10.86 | 10.87 | 10.50 | 10.66 | 987,350 | -0.16(-1.51%) |
Sep 02, 2016 | 11.08 | 10.83 | 10.83 | 10.83 | 736,796 | -0.17(-1.55%) |
Sep 01, 2016 | 11.12 | 11.12 | 10.89 | 11.00 | 460,929 | -0.11(-0.98%) |
Aug 31, 2016 | 11.08 | 11.18 | 11.00 | 11.11 | 811,665 | +0.00(+0.00%) |
Aug 30, 2016 | 11.10 | 11.13 | 11.00 | 11.11 | 379,166 | -0.01(-0.07%) |
Aug 29, 2016 | 11.15 | 11.32 | 11.06 | 11.12 | 389,822 | +0.07(+0.63%) |
Aug 26, 2016 | 11.08 | 11.19 | 10.95 | 11.05 | 364,658 | -0.02(-0.14%) |
Aug 25, 2016 | 11.02 | 11.14 | 10.98 | 11.06 | 438,349 | +0.02(+0.21%) |
Aug 24, 2016 | 11.08 | 11.08 | 10.92 | 11.04 | 425,436 | -0.03(-0.28%) |
Aug 23, 2016 | 11.01 | 11.14 | 11.01 | 11.07 | 430,163 | +0.09(+0.78%) |
Aug 22, 2016 | 10.86 | 10.98 | 10.77 | 10.98 | 476,275 | +0.12(+1.14%) |
Aug 19, 2016 | 10.71 | 10.87 | 10.68 | 10.86 | 386,258 | +0.13(+1.23%) |
Aug 18, 2016 | 10.71 | 10.85 | 10.66 | 10.73 | 356,533 | +0.03(+0.29%) |
Aug 17, 2016 | 10.84 | 10.85 | 10.63 | 10.70 | 550,488 | -0.13(-1.22%) |
Aug 16, 2016 | 10.84 | 10.92 | 10.82 | 10.83 | 399,175 | -0.06(-0.57%) |
Aug 15, 2016 | 10.94 | 10.96 | 10.87 | 10.89 | 564,203 | +0.00(+0.00%) |
Aug 12, 2016 | 10.77 | 10.96 | 10.76 | 10.89 | 396,922 | +0.11(+1.03%) |
Aug 11, 2016 | 10.93 | 10.93 | 10.70 | 10.78 | 743,077 | -0.13(-1.20%) |
Aug 10, 2016 | 11.08 | 11.08 | 10.82 | 10.91 | 877,814 | -0.15(-1.32%) |
Aug 09, 2016 | 11.03 | 11.10 | 10.98 | 11.06 | 1,019,334 | +0.04(+0.35%) |
Aug 08, 2016 | 10.89 | 11.22 | 10.86 | 11.02 | 1,085,590 | +0.23(+2.14%) |
Aug 05, 2016 | 10.77 | 10.86 | 10.68 | 10.79 | 1,130,111 | +0.06(+0.57%) |
Aug 04, 2016 | 10.92 | 10.92 | 10.66 | 10.73 | 680,828 | -0.08(-0.78%) |
Aug 03, 2016 | 10.66 | 10.89 | 10.40 | 10.81 | 667,681 | +0.10(+0.93%) |
Aug 02, 2016 | 10.83 | 10.89 | 10.66 | 10.71 | 847,633 | -0.15(-1.35%) |