Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 9.155 | 9.447 | 9.138 | 9.364 | 78,420 | +0.25(+2.75%) |
Oct 28, 2016 | 9.197 | 9.238 | 8.967 | 9.113 | 80,734 | -0.04(-0.46%) |
Oct 27, 2016 | 9.155 | 9.238 | 9.071 | 9.155 | 57,659 | +0.08(+0.92%) |
Oct 26, 2016 | 8.987 | 9.155 | 8.987 | 9.071 | 51,389 | +0.08(+0.93%) |
Oct 25, 2016 | 9.113 | 9.113 | 8.954 | 8.987 | 49,839 | -0.13(-1.38%) |
Oct 24, 2016 | 8.946 | 9.280 | 8.946 | 9.113 | 80,841 | +0.14(+1.58%) |
Oct 21, 2016 | 8.904 | 9.137 | 8.904 | 8.971 | 83,916 | -0.02(-0.19%) |
Oct 20, 2016 | 8.921 | 9.054 | 8.879 | 8.987 | 72,061 | +0.00(+0.00%) |
Oct 19, 2016 | 9.138 | 9.138 | 8.946 | 8.987 | 125,930 | -0.12(-1.29%) |
Oct 18, 2016 | 9.180 | 9.238 | 9.054 | 9.105 | 63,825 | -0.09(-1.00%) |
Oct 17, 2016 | 9.247 | 9.280 | 9.113 | 9.197 | 74,174 | +0.05(+0.55%) |
Oct 14, 2016 | 9.105 | 9.188 | 9.079 | 9.146 | 47,753 | +0.02(+0.18%) |
Oct 13, 2016 | 9.163 | 9.364 | 9.113 | 9.130 | 52,820 | -0.06(-0.64%) |
Oct 12, 2016 | 9.054 | 9.263 | 9.054 | 9.188 | 118,909 | +0.07(+0.73%) |
Oct 11, 2016 | 9.263 | 9.302 | 9.038 | 9.121 | 86,671 | -0.17(-1.80%) |
Oct 10, 2016 | 9.272 | 9.585 | 9.230 | 9.288 | 65,486 | -0.02(-0.18%) |
Oct 07, 2016 | 9.322 | 9.497 | 9.280 | 9.305 | 38,929 | -0.04(-0.45%) |
Oct 06, 2016 | 9.280 | 9.389 | 9.222 | 9.347 | 43,412 | +0.06(+0.63%) |
Oct 05, 2016 | 9.431 | 9.472 | 9.280 | 9.288 | 76,642 | -0.12(-1.24%) |
Oct 04, 2016 | 9.514 | 9.514 | 9.406 | 9.406 | 52,018 | -0.10(-1.06%) |
Oct 03, 2016 | 9.589 | 9.673 | 9.506 | 9.506 | 72,957 | -0.21(-2.15%) |
Sep 30, 2016 | 9.573 | 9.807 | 9.573 | 9.715 | 73,638 | +0.14(+1.48%) |
Sep 29, 2016 | 9.706 | 9.706 | 9.573 | 9.573 | 59,848 | -0.11(-1.17%) |
Sep 28, 2016 | 9.785 | 9.785 | 9.586 | 9.686 | 87,682 | -0.12(-1.19%) |
Sep 27, 2016 | 9.893 | 9.910 | 9.784 | 9.802 | 39,991 | -0.07(-0.67%) |
Sep 26, 2016 | 10.02 | 10.02 | 9.860 | 9.868 | 37,778 | -0.14(-1.41%) |
Sep 23, 2016 | 10.05 | 10.13 | 9.993 | 10.01 | 33,091 | -0.09(-0.90%) |
Sep 22, 2016 | 10.03 | 10.18 | 9.976 | 10.10 | 36,556 | +0.15(+1.50%) |
Sep 21, 2016 | 9.902 | 10.02 | 9.818 | 9.951 | 39,866 | +0.05(+0.50%) |
Sep 20, 2016 | 9.935 | 9.985 | 9.860 | 9.902 | 32,354 | -0.02(-0.17%) |
Sep 19, 2016 | 9.852 | 9.951 | 9.852 | 9.918 | 35,308 | +0.08(+0.84%) |
Sep 16, 2016 | 9.918 | 9.918 | 9.760 | 9.835 | 95,603 | -0.05(-0.50%) |
Sep 15, 2016 | 9.943 | 10.01 | 9.818 | 9.885 | 30,471 | -0.02(-0.17%) |
Sep 14, 2016 | 9.636 | 10.02 | 9.619 | 9.902 | 111,019 | +0.27(+2.76%) |
Sep 13, 2016 | 10.01 | 10.24 | 9.561 | 9.636 | 121,915 | -0.45(-4.45%) |
Sep 12, 2016 | 9.968 | 10.18 | 9.935 | 10.08 | 50,113 | +0.12(+1.17%) |
Sep 09, 2016 | 10.41 | 10.44 | 9.968 | 9.968 | 67,975 | -0.52(-4.99%) |
Sep 08, 2016 | 10.53 | 10.61 | 10.47 | 10.49 | 35,930 | -0.10(-0.94%) |
Sep 07, 2016 | 10.58 | 10.66 | 10.56 | 10.59 | 34,682 | -0.03(-0.31%) |
Sep 06, 2016 | 10.53 | 10.76 | 10.53 | 10.62 | 50,849 | +0.19(+1.83%) |
Sep 02, 2016 | 10.18 | 10.43 | 10.43 | 10.43 | 32,383 | +0.21(+2.03%) |
Sep 01, 2016 | 10.48 | 10.50 | 10.15 | 10.23 | 68,117 | -0.31(-2.92%) |
Aug 31, 2016 | 10.62 | 10.76 | 10.47 | 10.53 | 77,673 | -0.08(-0.78%) |
Aug 30, 2016 | 10.69 | 10.82 | 10.49 | 10.62 | 47,993 | -0.12(-1.08%) |
Aug 29, 2016 | 10.46 | 10.74 | 10.42 | 10.73 | 69,590 | +0.35(+3.36%) |
Aug 26, 2016 | 10.28 | 10.70 | 10.24 | 10.38 | 90,922 | +0.17(+1.63%) |
Aug 25, 2016 | 10.18 | 10.31 | 10.18 | 10.22 | 31,332 | +0.06(+0.57%) |
Aug 24, 2016 | 10.60 | 10.60 | 10.12 | 10.16 | 58,731 | -0.42(-4.00%) |
Aug 23, 2016 | 10.28 | 10.74 | 10.28 | 10.58 | 81,837 | +0.33(+3.24%) |
Aug 22, 2016 | 10.07 | 10.31 | 10.02 | 10.25 | 76,953 | +0.24(+2.41%) |
Aug 19, 2016 | 10.02 | 10.09 | 9.985 | 10.01 | 77,307 | -0.03(-0.33%) |
Aug 18, 2016 | 10.01 | 10.11 | 9.976 | 10.04 | 81,540 | +0.02(+0.17%) |
Aug 17, 2016 | 10.05 | 10.10 | 10.00 | 10.03 | 85,721 | -0.07(-0.74%) |
Aug 16, 2016 | 10.56 | 10.56 | 10.03 | 10.10 | 135,360 | -0.47(-4.40%) |
Aug 15, 2016 | 10.76 | 10.77 | 10.53 | 10.57 | 81,235 | -0.22(-2.08%) |
Aug 12, 2016 | 11.07 | 11.09 | 10.73 | 10.79 | 62,240 | -0.25(-2.26%) |
Aug 11, 2016 | 11.11 | 11.23 | 11.01 | 11.04 | 36,633 | -0.07(-0.67%) |
Aug 10, 2016 | 11.22 | 11.28 | 11.11 | 11.11 | 62,931 | -0.14(-1.26%) |
Aug 09, 2016 | 11.47 | 11.47 | 11.26 | 11.26 | 23,388 | -0.15(-1.31%) |
Aug 08, 2016 | 11.36 | 11.57 | 11.33 | 11.41 | 31,014 | +0.07(+0.66%) |
Aug 05, 2016 | 11.30 | 11.41 | 11.24 | 11.33 | 48,897 | +0.02(+0.22%) |
Aug 04, 2016 | 11.38 | 11.39 | 11.28 | 11.31 | 29,640 | -0.04(-0.37%) |
Aug 03, 2016 | 11.36 | 11.41 | 11.24 | 11.35 | 73,578 | +0.04(+0.37%) |
Aug 02, 2016 | 11.17 | 11.40 | 11.17 | 11.31 | 55,973 | +0.14(+1.26%) |