Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 10.41 | 10.43 | 10.28 | 10.28 | 729,321 | -0.07(-0.68%) |
Oct 28, 2016 | 10.28 | 10.49 | 10.28 | 10.35 | 398,099 | -0.01(-0.10%) |
Oct 27, 2016 | 10.46 | 10.55 | 10.31 | 10.36 | 480,862 | -0.09(-0.86%) |
Oct 26, 2016 | 10.20 | 10.54 | 10.13 | 10.45 | 772,825 | +0.14(+1.36%) |
Oct 25, 2016 | 10.64 | 10.75 | 10.28 | 10.31 | 1,044,502 | -0.38(-3.55%) |
Oct 24, 2016 | 10.66 | 10.91 | 10.62 | 10.69 | 363,204 | +0.14(+1.33%) |
Oct 21, 2016 | 10.57 | 10.81 | 10.54 | 10.55 | 539,742 | -0.24(-2.22%) |
Oct 20, 2016 | 10.92 | 11.00 | 10.60 | 10.79 | 664,877 | -0.12(-1.10%) |
Oct 19, 2016 | 10.67 | 11.04 | 10.55 | 10.91 | 857,852 | +0.35(+3.31%) |
Oct 18, 2016 | 10.84 | 10.84 | 10.52 | 10.56 | 516,916 | -0.06(-0.56%) |
Oct 17, 2016 | 10.72 | 10.79 | 10.62 | 10.62 | 556,968 | -0.11(-1.03%) |
Oct 14, 2016 | 10.96 | 11.05 | 10.72 | 10.73 | 410,629 | -0.10(-0.92%) |
Oct 13, 2016 | 10.85 | 10.98 | 10.73 | 10.83 | 599,145 | -0.34(-3.04%) |
Oct 12, 2016 | 11.15 | 11.33 | 11.05 | 11.17 | 504,068 | +0.05(+0.45%) |
Oct 11, 2016 | 11.51 | 11.53 | 11.09 | 11.12 | 557,301 | -0.39(-3.39%) |
Oct 10, 2016 | 11.04 | 11.70 | 11.04 | 11.51 | 851,783 | +0.55(+5.02%) |
Oct 07, 2016 | 11.10 | 11.10 | 10.72 | 10.96 | 574,794 | -0.13(-1.17%) |
Oct 06, 2016 | 11.11 | 11.15 | 10.88 | 11.09 | 299,414 | +0.04(+0.36%) |
Oct 05, 2016 | 10.76 | 11.14 | 10.76 | 11.05 | 391,068 | +0.30(+2.79%) |
Oct 04, 2016 | 11.12 | 11.20 | 10.69 | 10.75 | 802,416 | -0.35(-3.15%) |
Oct 03, 2016 | 11.19 | 11.19 | 10.89 | 11.10 | 539,694 | -0.03(-0.27%) |
Sep 30, 2016 | 10.68 | 11.19 | 10.60 | 11.13 | 890,058 | +0.56(+5.30%) |
Sep 29, 2016 | 10.92 | 10.95 | 10.56 | 10.57 | 449,278 | -0.31(-2.85%) |
Sep 28, 2016 | 10.61 | 10.90 | 10.60 | 10.88 | 349,766 | +0.28(+2.64%) |
Sep 27, 2016 | 10.53 | 10.62 | 10.42 | 10.60 | 327,901 | +0.04(+0.38%) |
Sep 26, 2016 | 10.70 | 10.72 | 10.55 | 10.56 | 502,883 | -0.24(-2.22%) |
Sep 23, 2016 | 11.02 | 11.13 | 10.78 | 10.80 | 546,754 | -0.31(-2.79%) |
Sep 22, 2016 | 11.00 | 11.25 | 10.91 | 11.11 | 315,076 | +0.25(+2.30%) |
Sep 21, 2016 | 10.65 | 10.90 | 10.65 | 10.86 | 409,642 | +0.26(+2.45%) |
Sep 20, 2016 | 10.83 | 10.84 | 10.59 | 10.60 | 320,922 | -0.16(-1.49%) |
Sep 19, 2016 | 10.79 | 10.89 | 10.65 | 10.76 | 574,243 | +0.04(+0.37%) |
Sep 16, 2016 | 10.66 | 10.83 | 10.56 | 10.72 | 929,555 | -0.02(-0.19%) |
Sep 15, 2016 | 10.60 | 10.84 | 10.60 | 10.74 | 449,275 | +0.12(+1.13%) |
Sep 14, 2016 | 10.59 | 10.71 | 10.35 | 10.62 | 599,708 | +0.02(+0.19%) |
Sep 13, 2016 | 10.70 | 10.85 | 10.45 | 10.60 | 529,692 | -0.35(-3.20%) |
Sep 12, 2016 | 10.51 | 10.98 | 10.46 | 10.95 | 660,561 | +0.29(+2.72%) |
Sep 09, 2016 | 11.14 | 11.14 | 10.58 | 10.66 | 898,714 | -0.52(-4.65%) |
Sep 08, 2016 | 11.25 | 11.28 | 11.08 | 11.18 | 657,726 | -0.11(-0.97%) |
Sep 07, 2016 | 11.15 | 11.39 | 11.12 | 11.29 | 391,244 | +0.10(+0.89%) |
Sep 06, 2016 | 11.21 | 11.35 | 11.07 | 11.19 | 469,569 | +0.02(+0.18%) |
Sep 02, 2016 | 11.04 | 11.17 | 11.17 | 11.17 | 450,100 | +0.19(+1.73%) |
Sep 01, 2016 | 11.12 | 11.29 | 10.73 | 10.98 | 604,800 | -0.17(-1.52%) |
Aug 31, 2016 | 11.11 | 11.37 | 10.94 | 11.15 | 1,084,594 | +0.01(+0.09%) |
Aug 30, 2016 | 11.00 | 11.36 | 11.00 | 11.14 | 477,943 | +0.08(+0.72%) |
Aug 29, 2016 | 10.97 | 11.18 | 10.95 | 11.06 | 508,598 | +0.11(+1.00%) |
Aug 26, 2016 | 11.07 | 11.14 | 10.82 | 10.95 | 496,954 | +0.04(+0.37%) |
Aug 25, 2016 | 10.76 | 10.95 | 10.75 | 10.91 | 511,949 | +0.10(+0.93%) |
Aug 24, 2016 | 10.94 | 11.11 | 10.77 | 10.81 | 629,434 | -0.16(-1.46%) |
Aug 23, 2016 | 10.95 | 11.25 | 10.83 | 10.97 | 1,030,249 | +0.37(+3.49%) |
Aug 22, 2016 | 10.58 | 10.72 | 10.45 | 10.60 | 673,698 | -0.09(-0.84%) |
Aug 19, 2016 | 10.66 | 10.74 | 10.59 | 10.69 | 1,230,676 | +0.01(+0.09%) |
Aug 18, 2016 | 10.88 | 11.12 | 10.51 | 10.68 | 1,170,050 | -0.13(-1.20%) |
Aug 17, 2016 | 11.15 | 11.15 | 10.70 | 10.81 | 1,550,584 | -0.34(-3.05%) |
Aug 16, 2016 | 10.90 | 11.38 | 10.85 | 11.15 | 1,137,186 | +0.25(+2.29%) |
Aug 15, 2016 | 10.29 | 11.14 | 10.29 | 10.90 | 1,619,522 | +0.65(+6.34%) |
Aug 12, 2016 | 10.13 | 10.28 | 10.08 | 10.25 | 694,598 | -0.02(-0.19%) |
Aug 11, 2016 | 10.27 | 10.63 | 10.18 | 10.27 | 1,093,375 | +0.07(+0.69%) |
Aug 10, 2016 | 10.25 | 10.39 | 10.13 | 10.20 | 793,446 | +0.01(+0.10%) |
Aug 09, 2016 | 10.28 | 10.42 | 10.17 | 10.19 | 951,566 | -0.14(-1.36%) |
Aug 08, 2016 | 10.10 | 10.43 | 10.07 | 10.33 | 664,925 | +0.23(+2.28%) |
Aug 05, 2016 | 9.790 | 10.19 | 9.790 | 10.10 | 886,807 | +0.37(+3.80%) |
Aug 04, 2016 | 9.440 | 10.08 | 9.400 | 9.730 | 1,861,158 | +0.28(+2.96%) |
Aug 03, 2016 | 8.360 | 9.649 | 8.230 | 9.450 | 3,419,891 | +1.52(+19.17%) |
Aug 02, 2016 | 8.210 | 8.230 | 7.880 | 7.930 | 1,084,390 | -0.29(-3.53%) |