Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 10.28 | 10.58 | 10.08 | 10.48 | 104,695 | +0.17(+1.63%) |
Oct 28, 2016 | 10.42 | 10.54 | 10.30 | 10.31 | 66,568 | -0.12(-1.13%) |
Oct 27, 2016 | 10.54 | 10.59 | 10.39 | 10.43 | 65,175 | -0.04(-0.40%) |
Oct 26, 2016 | 10.62 | 10.70 | 10.47 | 10.47 | 56,665 | -0.13(-1.26%) |
Oct 25, 2016 | 10.84 | 10.85 | 10.56 | 10.60 | 69,489 | -0.26(-2.39%) |
Oct 24, 2016 | 10.64 | 10.91 | 10.64 | 10.86 | 95,814 | +0.23(+2.13%) |
Oct 21, 2016 | 10.59 | 10.72 | 10.57 | 10.64 | 46,636 | -0.04(-0.39%) |
Oct 20, 2016 | 10.73 | 10.73 | 10.65 | 10.68 | 78,049 | -0.03(-0.24%) |
Oct 19, 2016 | 10.76 | 10.80 | 10.70 | 10.70 | 80,983 | -0.04(-0.39%) |
Oct 18, 2016 | 10.75 | 10.86 | 10.67 | 10.75 | 82,342 | +0.02(+0.16%) |
Oct 17, 2016 | 10.56 | 10.75 | 10.41 | 10.73 | 91,432 | +0.13(+1.27%) |
Oct 14, 2016 | 10.59 | 10.71 | 10.54 | 10.59 | 64,523 | +0.08(+0.72%) |
Oct 13, 2016 | 10.63 | 10.63 | 10.39 | 10.52 | 103,823 | -0.13(-1.26%) |
Oct 12, 2016 | 10.65 | 10.75 | 10.59 | 10.65 | 62,128 | -0.01(-0.08%) |
Oct 11, 2016 | 10.90 | 10.90 | 10.60 | 10.66 | 109,327 | -0.23(-2.15%) |
Oct 10, 2016 | 10.93 | 10.97 | 10.86 | 10.90 | 49,578 | +0.05(+0.46%) |
Oct 07, 2016 | 10.85 | 10.90 | 10.80 | 10.85 | 111,169 | +0.03(+0.23%) |
Oct 06, 2016 | 10.90 | 10.91 | 10.80 | 10.82 | 167,878 | -0.12(-1.07%) |
Oct 05, 2016 | 10.86 | 11.03 | 10.85 | 10.94 | 116,655 | +0.11(+1.01%) |
Oct 04, 2016 | 10.85 | 10.96 | 10.78 | 10.83 | 115,459 | -0.04(-0.39%) |
Oct 03, 2016 | 10.78 | 10.89 | 10.77 | 10.87 | 139,115 | +0.03(+0.23%) |
Sep 30, 2016 | 10.77 | 10.91 | 10.67 | 10.85 | 201,053 | +0.13(+1.25%) |
Sep 29, 2016 | 10.80 | 10.89 | 10.66 | 10.71 | 167,782 | -0.13(-1.16%) |
Sep 28, 2016 | 10.91 | 10.96 | 10.73 | 10.84 | 133,123 | -0.06(-0.54%) |
Sep 27, 2016 | 10.82 | 10.92 | 10.81 | 10.90 | 154,374 | +0.12(+1.09%) |
Sep 26, 2016 | 10.70 | 10.92 | 10.56 | 10.78 | 148,496 | +0.02(+0.16%) |
Sep 23, 2016 | 10.68 | 10.89 | 10.67 | 10.76 | 143,512 | +0.03(+0.31%) |
Sep 22, 2016 | 10.67 | 10.83 | 10.12 | 10.73 | 209,123 | +0.08(+0.79%) |
Sep 21, 2016 | 10.79 | 10.89 | 10.55 | 10.65 | 227,717 | -0.06(-0.55%) |
Sep 20, 2016 | 11.16 | 11.16 | 10.70 | 10.70 | 281,002 | -0.46(-4.11%) |
Sep 19, 2016 | 11.18 | 11.23 | 11.08 | 11.16 | 126,169 | +0.00(+0.00%) |
Sep 16, 2016 | 11.05 | 11.18 | 10.87 | 11.16 | 590,086 | +0.12(+1.06%) |
Sep 15, 2016 | 10.93 | 11.05 | 10.85 | 11.05 | 217,370 | +0.08(+0.76%) |
Sep 14, 2016 | 10.86 | 10.96 | 10.76 | 10.96 | 164,055 | +0.09(+0.84%) |
Sep 13, 2016 | 10.92 | 10.95 | 10.83 | 10.87 | 133,920 | -0.11(-0.99%) |
Sep 12, 2016 | 10.64 | 11.00 | 10.61 | 10.98 | 239,955 | +0.35(+3.30%) |
Sep 09, 2016 | 10.60 | 10.72 | 10.55 | 10.63 | 259,065 | +0.00(+0.00%) |
Sep 08, 2016 | 10.68 | 10.70 | 10.60 | 10.63 | 158,182 | -0.07(-0.62%) |
Sep 07, 2016 | 10.73 | 10.75 | 10.68 | 10.70 | 169,747 | +0.00(+0.00%) |
Sep 06, 2016 | 10.70 | 10.79 | 10.61 | 10.70 | 182,421 | -0.01(-0.08%) |
Sep 02, 2016 | 10.47 | 10.70 | 10.70 | 10.70 | 117,705 | +0.26(+2.48%) |
Sep 01, 2016 | 10.31 | 10.51 | 10.30 | 10.45 | 180,236 | +0.06(+0.56%) |
Aug 31, 2016 | 10.33 | 10.46 | 10.18 | 10.39 | 195,788 | +0.06(+0.57%) |
Aug 30, 2016 | 10.30 | 10.37 | 10.13 | 10.33 | 58,906 | +0.08(+0.81%) |
Aug 29, 2016 | 10.22 | 10.26 | 10.09 | 10.24 | 75,371 | +0.07(+0.66%) |
Aug 26, 2016 | 10.23 | 10.43 | 10.04 | 10.18 | 59,762 | -0.06(-0.57%) |
Aug 25, 2016 | 10.23 | 10.32 | 9.895 | 10.24 | 78,131 | +0.02(+0.16%) |
Aug 24, 2016 | 10.22 | 10.50 | 10.09 | 10.22 | 87,037 | -0.02(-0.24%) |
Aug 23, 2016 | 10.16 | 10.42 | 10.16 | 10.24 | 98,395 | +0.08(+0.74%) |
Aug 22, 2016 | 10.12 | 10.24 | 10.12 | 10.17 | 80,272 | +0.04(+0.41%) |
Aug 19, 2016 | 10.10 | 10.19 | 10.06 | 10.13 | 96,052 | +0.03(+0.25%) |
Aug 18, 2016 | 9.886 | 10.26 | 9.536 | 10.10 | 153,976 | +0.19(+1.94%) |
Aug 17, 2016 | 9.920 | 10.02 | 9.565 | 9.911 | 59,331 | +0.01(+0.08%) |
Aug 16, 2016 | 9.995 | 10.04 | 9.694 | 9.903 | 115,165 | -0.08(-0.84%) |
Aug 15, 2016 | 9.886 | 10.04 | 9.870 | 9.986 | 64,540 | +0.12(+1.18%) |
Aug 12, 2016 | 9.911 | 9.995 | 9.811 | 9.870 | 49,853 | -0.05(-0.50%) |
Aug 11, 2016 | 9.803 | 10.06 | 9.724 | 9.920 | 89,395 | +0.20(+2.06%) |
Aug 10, 2016 | 9.861 | 9.882 | 9.694 | 9.719 | 46,602 | -0.06(-0.60%) |
Aug 09, 2016 | 9.961 | 9.986 | 9.761 | 9.778 | 49,550 | -0.15(-1.51%) |
Aug 08, 2016 | 10.00 | 10.09 | 9.920 | 9.928 | 103,540 | -0.08(-0.75%) |
Aug 05, 2016 | 9.953 | 10.09 | 9.895 | 10.00 | 168,510 | +0.13(+1.35%) |
Aug 04, 2016 | 9.753 | 9.970 | 9.452 | 9.870 | 58,041 | +0.09(+0.94%) |
Aug 03, 2016 | 9.753 | 9.803 | 9.286 | 9.778 | 149,169 | +0.12(+1.21%) |
Aug 02, 2016 | 9.561 | 9.753 | 9.553 | 9.661 | 78,262 | +0.08(+0.87%) |