Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 10.03 | 10.21 | 9.780 | 10.11 | 1,902,068 | +0.08(+0.80%) |
Oct 28, 2016 | 10.37 | 10.53 | 10.00 | 10.03 | 1,140,387 | -0.32(-3.09%) |
Oct 27, 2016 | 10.51 | 10.53 | 10.32 | 10.35 | 581,222 | -0.11(-1.05%) |
Oct 26, 2016 | 10.46 | 10.65 | 10.44 | 10.46 | 418,236 | -0.09(-0.85%) |
Oct 25, 2016 | 10.67 | 10.81 | 10.54 | 10.55 | 432,582 | -0.20(-1.86%) |
Oct 24, 2016 | 10.74 | 10.92 | 10.66 | 10.75 | 391,998 | +0.04(+0.37%) |
Oct 21, 2016 | 10.62 | 10.78 | 10.61 | 10.71 | 348,256 | -0.02(-0.19%) |
Oct 20, 2016 | 10.89 | 10.95 | 10.64 | 10.73 | 513,934 | -0.22(-2.01%) |
Oct 19, 2016 | 10.85 | 11.07 | 10.81 | 10.95 | 543,993 | +0.08(+0.74%) |
Oct 18, 2016 | 10.89 | 11.05 | 10.81 | 10.87 | 540,773 | +0.09(+0.83%) |
Oct 17, 2016 | 10.72 | 10.82 | 10.64 | 10.78 | 259,377 | +0.03(+0.28%) |
Oct 14, 2016 | 10.83 | 10.91 | 10.75 | 10.75 | 567,669 | +0.01(+0.09%) |
Oct 13, 2016 | 10.69 | 10.77 | 10.51 | 10.74 | 816,745 | -0.01(-0.09%) |
Oct 12, 2016 | 10.88 | 10.97 | 10.74 | 10.75 | 416,401 | -0.09(-0.83%) |
Oct 11, 2016 | 11.10 | 11.15 | 10.70 | 10.84 | 651,850 | -0.30(-2.69%) |
Oct 10, 2016 | 10.92 | 11.32 | 10.92 | 11.14 | 796,855 | +0.32(+2.96%) |
Oct 07, 2016 | 11.00 | 11.29 | 10.69 | 10.82 | 1,048,315 | -0.09(-0.82%) |
Oct 06, 2016 | 11.27 | 11.32 | 10.43 | 10.91 | 3,539,071 | -0.36(-3.19%) |
Oct 05, 2016 | 11.11 | 11.41 | 11.08 | 11.27 | 732,336 | +0.18(+1.62%) |
Oct 04, 2016 | 11.17 | 11.27 | 10.99 | 11.09 | 826,258 | -0.03(-0.27%) |
Oct 03, 2016 | 11.11 | 11.29 | 10.99 | 11.12 | 818,229 | +0.08(+0.72%) |
Sep 30, 2016 | 11.80 | 11.81 | 10.96 | 11.04 | 3,347,743 | -0.65(-5.56%) |
Sep 29, 2016 | 13.01 | 13.20 | 11.67 | 11.69 | 3,733,614 | -1.20(-9.31%) |
Sep 28, 2016 | 12.46 | 13.28 | 12.29 | 12.89 | 2,637,023 | +0.54(+4.37%) |
Sep 27, 2016 | 12.03 | 12.38 | 11.98 | 12.35 | 928,708 | +0.26(+2.15%) |
Sep 26, 2016 | 12.28 | 12.40 | 12.01 | 12.09 | 979,618 | -0.27(-2.18%) |
Sep 23, 2016 | 12.39 | 12.48 | 12.27 | 12.36 | 519,251 | -0.02(-0.16%) |
Sep 22, 2016 | 12.23 | 12.46 | 12.21 | 12.38 | 561,936 | +0.21(+1.73%) |
Sep 21, 2016 | 12.05 | 12.22 | 11.82 | 12.17 | 875,084 | +0.20(+1.67%) |
Sep 20, 2016 | 11.95 | 12.06 | 11.73 | 11.97 | 1,145,016 | +0.02(+0.17%) |
Sep 19, 2016 | 11.99 | 12.11 | 11.80 | 11.95 | 817,449 | -0.03(-0.25%) |
Sep 16, 2016 | 11.92 | 12.02 | 11.66 | 11.98 | 1,706,921 | +0.04(+0.34%) |
Sep 15, 2016 | 11.87 | 12.10 | 11.85 | 11.94 | 680,852 | +0.06(+0.51%) |
Sep 14, 2016 | 11.90 | 12.20 | 11.75 | 11.88 | 1,734,474 | -0.05(-0.42%) |
Sep 13, 2016 | 12.05 | 12.27 | 11.74 | 11.93 | 830,628 | -0.25(-2.05%) |
Sep 12, 2016 | 11.93 | 12.23 | 11.91 | 12.18 | 628,818 | +0.17(+1.42%) |
Sep 09, 2016 | 12.21 | 12.35 | 11.77 | 12.01 | 1,520,765 | -0.33(-2.67%) |
Sep 08, 2016 | 12.34 | 12.45 | 12.28 | 12.34 | 771,238 | -0.04(-0.32%) |
Sep 07, 2016 | 12.26 | 12.64 | 12.26 | 12.38 | 1,070,519 | +0.09(+0.73%) |
Sep 06, 2016 | 12.29 | 12.44 | 12.19 | 12.29 | 1,314,302 | +0.00(+0.00%) |
Sep 02, 2016 | 12.67 | 12.29 | 12.29 | 12.29 | 769,900 | -0.24(-1.92%) |
Sep 01, 2016 | 12.19 | 12.57 | 12.13 | 12.53 | 1,598,557 | +0.30(+2.45%) |
Aug 31, 2016 | 12.05 | 12.80 | 11.83 | 12.23 | 2,123,214 | +0.14(+1.16%) |
Aug 30, 2016 | 11.80 | 12.21 | 11.80 | 12.09 | 893,451 | +0.28(+2.37%) |
Aug 29, 2016 | 11.65 | 11.94 | 11.53 | 11.81 | 805,940 | +0.15(+1.29%) |
Aug 26, 2016 | 11.56 | 11.91 | 11.44 | 11.66 | 685,607 | +0.06(+0.52%) |
Aug 25, 2016 | 11.78 | 11.86 | 11.50 | 11.60 | 705,882 | -0.09(-0.77%) |
Aug 24, 2016 | 11.83 | 12.06 | 11.64 | 11.69 | 1,204,452 | -0.20(-1.68%) |
Aug 23, 2016 | 11.77 | 11.97 | 11.71 | 11.89 | 577,942 | +0.16(+1.36%) |
Aug 22, 2016 | 11.64 | 11.75 | 11.45 | 11.73 | 702,473 | +0.03(+0.26%) |
Aug 19, 2016 | 11.72 | 11.82 | 11.62 | 11.70 | 558,314 | -0.09(-0.76%) |
Aug 18, 2016 | 11.75 | 11.95 | 11.48 | 11.79 | 842,619 | +0.08(+0.68%) |
Aug 17, 2016 | 11.87 | 11.90 | 11.63 | 11.71 | 712,787 | -0.08(-0.68%) |
Aug 16, 2016 | 11.72 | 11.92 | 11.48 | 11.79 | 1,111,463 | +0.10(+0.86%) |
Aug 15, 2016 | 11.45 | 11.84 | 11.30 | 11.69 | 1,859,097 | +0.51(+4.56%) |
Aug 12, 2016 | 11.31 | 11.35 | 11.12 | 11.18 | 1,132,986 | -0.19(-1.67%) |
Aug 11, 2016 | 11.38 | 11.55 | 11.32 | 11.37 | 1,560,682 | +0.09(+0.80%) |
Aug 10, 2016 | 11.26 | 11.40 | 11.09 | 11.28 | 1,388,375 | -0.04(-0.35%) |
Aug 09, 2016 | 10.58 | 11.40 | 10.51 | 11.32 | 2,719,534 | +0.69(+6.49%) |
Aug 08, 2016 | 10.20 | 11.10 | 10.15 | 10.63 | 1,999,404 | +0.35(+3.40%) |
Aug 05, 2016 | 9.750 | 10.44 | 9.580 | 10.28 | 2,354,005 | +0.52(+5.33%) |
Aug 04, 2016 | 8.990 | 9.840 | 8.880 | 9.760 | 4,203,414 | +1.34(+15.91%) |
Aug 03, 2016 | 8.470 | 8.570 | 8.280 | 8.420 | 1,289,834 | -0.08(-0.94%) |
Aug 02, 2016 | 8.410 | 8.570 | 8.270 | 8.500 | 1,490,623 | +0.05(+0.59%) |