Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 9.560 | 9.670 | 9.470 | 9.650 | 50,439 | +0.05(+0.52%) |
Oct 28, 2016 | 10.09 | 10.09 | 9.530 | 9.600 | 12,524 | -0.11(-1.13%) |
Oct 27, 2016 | 9.820 | 10.00 | 9.650 | 9.710 | 15,482 | +0.00(+0.00%) |
Oct 26, 2016 | 9.760 | 10.07 | 9.690 | 9.710 | 31,175 | -0.38(-3.77%) |
Oct 25, 2016 | 10.37 | 10.57 | 9.630 | 10.09 | 8,792 | -0.09(-0.88%) |
Oct 24, 2016 | 10.03 | 10.22 | 10.01 | 10.18 | 20,229 | +0.24(+2.41%) |
Oct 21, 2016 | 10.04 | 10.06 | 9.900 | 9.940 | 18,604 | -0.18(-1.78%) |
Oct 20, 2016 | 10.12 | 10.29 | 10.03 | 10.12 | 106,121 | +0.05(+0.50%) |
Oct 19, 2016 | 10.09 | 10.21 | 10.02 | 10.07 | 84,987 | -0.06(-0.59%) |
Oct 18, 2016 | 10.44 | 10.44 | 10.11 | 10.13 | 14,307 | -0.18(-1.75%) |
Oct 17, 2016 | 10.29 | 10.37 | 10.25 | 10.31 | 6,891 | -0.11(-1.06%) |
Oct 14, 2016 | 10.56 | 10.57 | 10.40 | 10.42 | 11,664 | -0.12(-1.14%) |
Oct 13, 2016 | 10.66 | 10.66 | 10.50 | 10.54 | 19,162 | -0.19(-1.77%) |
Oct 12, 2016 | 10.74 | 10.78 | 10.60 | 10.73 | 22,768 | +0.01(+0.09%) |
Oct 11, 2016 | 10.82 | 10.82 | 10.58 | 10.72 | 16,618 | -0.12(-1.11%) |
Oct 10, 2016 | 10.85 | 11.12 | 10.75 | 10.84 | 48,863 | +0.02(+0.18%) |
Oct 07, 2016 | 11.03 | 11.29 | 10.82 | 10.82 | 69,262 | -0.20(-1.81%) |
Oct 06, 2016 | 10.88 | 11.06 | 10.69 | 11.02 | 58,140 | +0.13(+1.19%) |
Oct 05, 2016 | 11.06 | 11.11 | 10.84 | 10.89 | 9,725 | -0.05(-0.46%) |
Oct 04, 2016 | 11.06 | 11.16 | 10.91 | 10.94 | 10,354 | -0.23(-2.06%) |
Oct 03, 2016 | 11.06 | 11.22 | 11.05 | 11.17 | 22,887 | +0.05(+0.45%) |
Sep 30, 2016 | 10.97 | 11.30 | 10.90 | 11.12 | 82,260 | +0.15(+1.37%) |
Sep 29, 2016 | 11.09 | 11.09 | 10.75 | 10.97 | 45,506 | -0.08(-0.72%) |
Sep 28, 2016 | 11.17 | 11.17 | 10.66 | 11.05 | 14,686 | +0.18(+1.66%) |
Sep 27, 2016 | 10.94 | 11.00 | 10.79 | 10.87 | 26,275 | -0.03(-0.28%) |
Sep 26, 2016 | 11.32 | 11.32 | 10.89 | 10.90 | 33,495 | -0.55(-4.80%) |
Sep 23, 2016 | 11.32 | 11.50 | 11.08 | 11.45 | 23,595 | +0.05(+0.44%) |
Sep 22, 2016 | 10.96 | 11.46 | 10.93 | 11.40 | 31,149 | +0.47(+4.30%) |
Sep 21, 2016 | 10.62 | 10.95 | 10.62 | 10.93 | 19,328 | +0.33(+3.11%) |
Sep 20, 2016 | 10.57 | 10.61 | 10.33 | 10.60 | 23,992 | +0.07(+0.66%) |
Sep 19, 2016 | 10.64 | 10.64 | 10.41 | 10.53 | 16,114 | -0.01(-0.09%) |
Sep 16, 2016 | 10.90 | 10.90 | 10.51 | 10.54 | 143,210 | -0.33(-3.04%) |
Sep 15, 2016 | 10.90 | 10.91 | 10.70 | 10.87 | 17,630 | +0.12(+1.12%) |
Sep 14, 2016 | 10.92 | 10.92 | 10.63 | 10.75 | 9,715 | -0.12(-1.10%) |
Sep 13, 2016 | 10.87 | 10.98 | 10.70 | 10.87 | 16,330 | -0.05(-0.46%) |
Sep 12, 2016 | 10.84 | 10.96 | 10.76 | 10.92 | 26,391 | +0.09(+0.83%) |
Sep 09, 2016 | 11.14 | 11.21 | 10.81 | 10.83 | 37,806 | -0.44(-3.90%) |
Sep 08, 2016 | 11.19 | 11.40 | 11.19 | 11.27 | 14,003 | -0.08(-0.70%) |
Sep 07, 2016 | 11.48 | 11.57 | 11.33 | 11.35 | 20,796 | -0.04(-0.35%) |
Sep 06, 2016 | 11.51 | 11.54 | 11.33 | 11.39 | 13,366 | -0.17(-1.47%) |
Sep 02, 2016 | 11.30 | 11.56 | 11.56 | 11.56 | 34,000 | +0.31(+2.76%) |
Sep 01, 2016 | 11.14 | 11.29 | 11.00 | 11.25 | 17,852 | +0.20(+1.81%) |
Aug 31, 2016 | 10.64 | 11.10 | 10.49 | 11.05 | 37,950 | +0.35(+3.27%) |
Aug 30, 2016 | 10.70 | 10.72 | 10.63 | 10.70 | 5,807 | -0.01(-0.09%) |
Aug 29, 2016 | 10.54 | 10.74 | 10.39 | 10.71 | 12,031 | +0.08(+0.75%) |
Aug 26, 2016 | 10.40 | 10.68 | 10.40 | 10.63 | 51,135 | +0.13(+1.24%) |
Aug 25, 2016 | 10.39 | 11.00 | 10.39 | 10.50 | 26,222 | +0.09(+0.86%) |
Aug 24, 2016 | 10.38 | 10.54 | 10.38 | 10.41 | 12,132 | +0.03(+0.29%) |
Aug 23, 2016 | 10.50 | 10.59 | 10.37 | 10.38 | 20,248 | -0.01(-0.10%) |
Aug 22, 2016 | 10.39 | 10.58 | 10.35 | 10.39 | 54,766 | -0.08(-0.76%) |
Aug 19, 2016 | 10.44 | 10.58 | 10.35 | 10.47 | 13,570 | +0.04(+0.38%) |
Aug 18, 2016 | 10.42 | 10.63 | 10.39 | 10.43 | 17,311 | +0.01(+0.10%) |
Aug 17, 2016 | 10.80 | 10.83 | 10.36 | 10.42 | 18,333 | -0.35(-3.25%) |
Aug 16, 2016 | 10.65 | 10.83 | 10.40 | 10.77 | 14,499 | +0.16(+1.51%) |
Aug 15, 2016 | 10.69 | 10.73 | 10.33 | 10.61 | 10,790 | +0.00(+0.00%) |
Aug 12, 2016 | 10.22 | 10.61 | 10.22 | 10.61 | 8,762 | -0.01(-0.09%) |
Aug 11, 2016 | 10.43 | 10.73 | 10.43 | 10.62 | 12,156 | -0.08(-0.75%) |
Aug 10, 2016 | 10.65 | 10.72 | 10.39 | 10.70 | 9,864 | +0.02(+0.19%) |
Aug 09, 2016 | 10.61 | 10.75 | 10.60 | 10.68 | 6,211 | +0.02(+0.19%) |
Aug 08, 2016 | 10.57 | 10.93 | 10.57 | 10.66 | 10,951 | -0.18(-1.66%) |
Aug 05, 2016 | 10.43 | 10.90 | 10.43 | 10.84 | 15,863 | +0.29(+2.75%) |
Aug 04, 2016 | 10.23 | 10.76 | 10.23 | 10.55 | 19,387 | -0.13(-1.22%) |
Aug 03, 2016 | 11.00 | 11.00 | 10.53 | 10.68 | 12,701 | -0.25(-2.29%) |
Aug 02, 2016 | 11.97 | 11.97 | 10.88 | 10.93 | 51,332 | -0.43(-3.79%) |