Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 8.730 | 8.859 | 8.409 | 8.409 | 3,295 | -0.19(-2.24%) |
Oct 28, 2016 | 8.474 | 8.666 | 8.219 | 8.602 | 5,497 | +0.26(+3.08%) |
Oct 27, 2016 | 8.024 | 8.358 | 8.011 | 8.345 | 14,771 | +0.13(+1.64%) |
Oct 26, 2016 | 8.859 | 8.859 | 8.088 | 8.210 | 27,134 | -0.58(-6.64%) |
Oct 25, 2016 | 8.987 | 9.215 | 8.666 | 8.794 | 14,951 | -0.13(-1.44%) |
Oct 24, 2016 | 9.222 | 9.244 | 8.859 | 8.923 | 1,514 | -0.13(-1.42%) |
Oct 21, 2016 | 8.859 | 9.115 | 8.666 | 9.051 | 3,947 | +0.13(+1.44%) |
Oct 20, 2016 | 9.308 | 9.308 | 8.666 | 8.923 | 12,359 | -0.09(-1.03%) |
Oct 19, 2016 | 9.244 | 9.629 | 8.923 | 9.016 | 4,797 | -0.16(-1.78%) |
Oct 18, 2016 | 8.987 | 9.244 | 8.883 | 9.180 | 7,300 | +0.19(+2.14%) |
Oct 17, 2016 | 8.794 | 9.115 | 8.538 | 8.987 | 11,102 | -0.13(-1.41%) |
Oct 14, 2016 | 9.180 | 9.244 | 8.946 | 9.115 | 7,824 | -0.19(-2.01%) |
Oct 13, 2016 | 9.379 | 9.501 | 9.051 | 9.303 | 11,499 | -0.32(-3.37%) |
Oct 12, 2016 | 9.822 | 10.01 | 9.115 | 9.627 | 16,915 | -0.07(-0.68%) |
Oct 11, 2016 | 10.08 | 10.46 | 9.629 | 9.693 | 5,998 | -0.45(-4.42%) |
Oct 10, 2016 | 10.46 | 10.46 | 10.02 | 10.14 | 5,159 | -0.06(-0.63%) |
Oct 07, 2016 | 10.34 | 10.40 | 9.828 | 10.21 | 2,849 | +0.19(+1.92%) |
Oct 06, 2016 | 10.21 | 10.40 | 9.308 | 10.01 | 20,345 | -0.13(-1.27%) |
Oct 05, 2016 | 10.26 | 10.34 | 10.08 | 10.14 | 2,022 | +0.06(+0.64%) |
Oct 04, 2016 | 10.24 | 10.40 | 10.01 | 10.08 | 5,491 | -0.29(-2.76%) |
Oct 03, 2016 | 10.72 | 10.72 | 9.950 | 10.36 | 6,350 | -0.29(-2.74%) |
Sep 30, 2016 | 9.950 | 10.72 | 9.757 | 10.66 | 9,071 | +0.64(+6.41%) |
Sep 29, 2016 | 10.59 | 10.59 | 9.757 | 10.01 | 11,925 | -0.39(-3.70%) |
Sep 28, 2016 | 10.66 | 10.66 | 10.34 | 10.40 | 3,365 | -0.06(-0.61%) |
Sep 27, 2016 | 10.63 | 10.72 | 10.30 | 10.46 | 6,101 | -0.39(-3.55%) |
Sep 26, 2016 | 11.04 | 11.04 | 10.59 | 10.85 | 5,341 | -0.06(-0.59%) |
Sep 23, 2016 | 10.91 | 11.04 | 10.66 | 10.91 | 7,202 | -0.06(-0.58%) |
Sep 22, 2016 | 10.98 | 11.17 | 10.85 | 10.98 | 5,879 | +0.13(+1.18%) |
Sep 21, 2016 | 10.91 | 10.96 | 10.53 | 10.85 | 5,804 | +0.13(+1.20%) |
Sep 20, 2016 | 10.66 | 10.85 | 10.46 | 10.72 | 4,173 | +0.11(+1.01%) |
Sep 19, 2016 | 11.04 | 11.04 | 10.40 | 10.61 | 7,867 | -0.43(-3.88%) |
Sep 16, 2016 | 10.78 | 11.23 | 10.54 | 11.04 | 7,133 | +0.26(+2.44%) |
Sep 15, 2016 | 10.46 | 10.91 | 10.40 | 10.78 | 6,970 | +0.38(+3.64%) |
Sep 14, 2016 | 10.53 | 11.04 | 9.886 | 10.40 | 12,846 | -0.39(-3.57%) |
Sep 13, 2016 | 11.23 | 11.88 | 10.34 | 10.78 | 11,524 | -0.45(-4.00%) |
Sep 12, 2016 | 11.17 | 11.62 | 10.96 | 11.23 | 6,033 | -0.06(-0.57%) |
Sep 09, 2016 | 12.13 | 12.20 | 10.53 | 11.30 | 39,596 | -0.77(-6.38%) |
Sep 08, 2016 | 11.75 | 12.65 | 11.75 | 12.07 | 44,063 | -0.06(-0.53%) |
Sep 07, 2016 | 11.49 | 12.20 | 11.17 | 12.13 | 21,855 | +0.71(+6.18%) |
Sep 06, 2016 | 11.17 | 11.49 | 11.04 | 11.43 | 11,697 | +0.26(+2.30%) |
Sep 02, 2016 | 11.23 | 11.17 | 11.17 | 11.17 | 4,704 | +0.00(+0.00%) |
Sep 01, 2016 | 10.78 | 11.33 | 10.78 | 11.17 | 11,382 | +0.13(+1.16%) |
Aug 31, 2016 | 11.23 | 11.23 | 10.85 | 11.04 | 6,023 | +0.00(+0.00%) |
Aug 30, 2016 | 10.85 | 11.11 | 10.81 | 11.04 | 10,300 | +0.32(+2.99%) |
Aug 29, 2016 | 10.78 | 11.16 | 10.53 | 10.72 | 5,362 | +0.00(+0.00%) |
Aug 26, 2016 | 10.59 | 11.10 | 10.34 | 10.72 | 13,307 | +0.19(+1.83%) |
Aug 25, 2016 | 10.46 | 10.53 | 10.27 | 10.53 | 8,178 | +0.06(+0.61%) |
Aug 24, 2016 | 10.08 | 10.59 | 10.07 | 10.46 | 23,520 | +0.45(+4.49%) |
Aug 23, 2016 | 9.886 | 10.53 | 9.886 | 10.01 | 8,211 | -0.06(-0.64%) |
Aug 22, 2016 | 10.40 | 10.40 | 9.950 | 10.08 | 5,189 | -0.26(-2.48%) |
Aug 19, 2016 | 10.66 | 10.66 | 10.14 | 10.33 | 4,022 | -0.26(-2.43%) |
Aug 18, 2016 | 10.27 | 10.59 | 10.26 | 10.59 | 1,968 | +0.32(+3.13%) |
Aug 17, 2016 | 10.53 | 10.53 | 10.21 | 10.27 | 3,484 | -0.13(-1.23%) |
Aug 16, 2016 | 10.72 | 10.85 | 10.14 | 10.40 | 8,436 | -0.26(-2.41%) |
Aug 15, 2016 | 10.27 | 10.85 | 10.27 | 10.66 | 20,868 | +0.39(+3.75%) |
Aug 12, 2016 | 10.66 | 10.85 | 10.01 | 10.27 | 11,869 | -0.26(-2.44%) |
Aug 11, 2016 | 10.53 | 10.66 | 10.40 | 10.53 | 3,332 | +0.19(+1.86%) |
Aug 10, 2016 | 10.01 | 11.17 | 10.01 | 10.34 | 23,653 | -0.06(-0.62%) |
Aug 09, 2016 | 10.21 | 10.59 | 10.08 | 10.40 | 9,197 | +0.26(+2.52%) |
Aug 08, 2016 | 10.40 | 10.59 | 9.565 | 10.14 | 20,855 | -0.06(-0.62%) |
Aug 05, 2016 | 10.27 | 10.66 | 10.08 | 10.21 | 5,529 | -0.06(-0.63%) |
Aug 04, 2016 | 10.34 | 10.66 | 9.950 | 10.27 | 4,683 | +0.06(+0.63%) |
Aug 03, 2016 | 10.40 | 10.40 | 9.501 | 10.21 | 31,778 | +0.77(+8.16%) |
Aug 02, 2016 | 10.66 | 10.66 | 9.138 | 9.436 | 34,363 | -1.22(-11.45%) |