Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 10.44 | 10.69 | 10.39 | 10.49 | 129,315 | +0.03(+0.29%) |
Oct 28, 2016 | 10.40 | 10.69 | 10.36 | 10.46 | 183,461 | +0.02(+0.19%) |
Oct 27, 2016 | 10.60 | 10.80 | 10.34 | 10.44 | 145,531 | -0.09(-0.85%) |
Oct 26, 2016 | 10.64 | 10.73 | 10.52 | 10.53 | 120,676 | -0.12(-1.13%) |
Oct 25, 2016 | 10.68 | 10.91 | 10.63 | 10.65 | 140,718 | -0.05(-0.47%) |
Oct 24, 2016 | 10.56 | 10.93 | 10.56 | 10.70 | 208,261 | +0.17(+1.61%) |
Oct 21, 2016 | 10.65 | 10.85 | 10.51 | 10.53 | 175,251 | -0.18(-1.68%) |
Oct 20, 2016 | 10.90 | 10.98 | 10.69 | 10.71 | 130,415 | -0.23(-2.10%) |
Oct 19, 2016 | 10.76 | 11.04 | 10.76 | 10.94 | 114,491 | +0.14(+1.30%) |
Oct 18, 2016 | 10.88 | 10.90 | 10.67 | 10.80 | 107,535 | +0.03(+0.28%) |
Oct 17, 2016 | 10.80 | 10.86 | 10.74 | 10.77 | 66,439 | +0.00(+0.00%) |
Oct 14, 2016 | 10.74 | 10.89 | 10.74 | 10.77 | 76,181 | +0.02(+0.19%) |
Oct 13, 2016 | 10.84 | 10.86 | 10.63 | 10.75 | 169,454 | -0.22(-2.01%) |
Oct 12, 2016 | 10.85 | 11.12 | 10.77 | 10.97 | 272,096 | +0.07(+0.64%) |
Oct 11, 2016 | 11.00 | 11.03 | 10.82 | 10.90 | 136,605 | -0.12(-1.09%) |
Oct 10, 2016 | 11.10 | 11.27 | 10.98 | 11.02 | 176,300 | -0.05(-0.45%) |
Oct 07, 2016 | 11.12 | 11.24 | 10.99 | 11.07 | 136,394 | -0.05(-0.45%) |
Oct 06, 2016 | 11.11 | 11.22 | 11.00 | 11.12 | 191,353 | -0.03(-0.27%) |
Oct 05, 2016 | 11.19 | 11.30 | 11.08 | 11.15 | 218,910 | -0.02(-0.18%) |
Oct 04, 2016 | 11.05 | 11.25 | 11.02 | 11.17 | 218,853 | +0.07(+0.63%) |
Oct 03, 2016 | 10.96 | 11.14 | 10.94 | 11.10 | 136,680 | +0.06(+0.54%) |
Sep 30, 2016 | 10.89 | 11.12 | 10.72 | 11.04 | 289,708 | +0.28(+2.60%) |
Sep 29, 2016 | 11.06 | 11.12 | 10.74 | 10.76 | 202,401 | -0.36(-3.24%) |
Sep 28, 2016 | 10.90 | 11.15 | 10.87 | 11.12 | 264,993 | +0.22(+2.02%) |
Sep 27, 2016 | 10.90 | 10.96 | 10.77 | 10.90 | 122,858 | +0.01(+0.09%) |
Sep 26, 2016 | 10.77 | 10.96 | 10.72 | 10.89 | 153,315 | +0.00(+0.00%) |
Sep 23, 2016 | 10.98 | 11.00 | 10.46 | 10.89 | 133,442 | -0.05(-0.46%) |
Sep 22, 2016 | 10.72 | 10.98 | 10.57 | 10.94 | 170,107 | +0.20(+1.86%) |
Sep 21, 2016 | 10.61 | 10.82 | 10.57 | 10.74 | 904,088 | +0.17(+1.61%) |
Sep 20, 2016 | 10.50 | 10.57 | 10.08 | 10.57 | 280,732 | +0.09(+0.86%) |
Sep 19, 2016 | 9.920 | 10.54 | 9.840 | 10.48 | 353,382 | +0.58(+5.86%) |
Sep 16, 2016 | 9.740 | 9.900 | 9.600 | 9.900 | 648,233 | +0.16(+1.64%) |
Sep 15, 2016 | 9.690 | 9.840 | 9.540 | 9.740 | 100,841 | +0.05(+0.52%) |
Sep 14, 2016 | 9.830 | 9.920 | 9.650 | 9.690 | 173,551 | -0.11(-1.12%) |
Sep 13, 2016 | 9.870 | 9.920 | 9.460 | 9.800 | 269,933 | -0.13(-1.31%) |
Sep 12, 2016 | 9.800 | 10.05 | 9.710 | 9.930 | 188,444 | +0.12(+1.22%) |
Sep 09, 2016 | 10.18 | 10.32 | 9.800 | 9.810 | 218,346 | -0.48(-4.66%) |
Sep 08, 2016 | 10.29 | 10.44 | 10.14 | 10.29 | 196,050 | -0.01(-0.10%) |
Sep 07, 2016 | 10.19 | 10.34 | 10.13 | 10.30 | 209,826 | +0.11(+1.08%) |
Sep 06, 2016 | 10.10 | 10.34 | 10.10 | 10.19 | 123,311 | +0.10(+0.99%) |
Sep 02, 2016 | 9.880 | 10.09 | 10.09 | 10.09 | 203,200 | +0.23(+2.33%) |
Sep 01, 2016 | 9.970 | 9.980 | 9.740 | 9.860 | 206,139 | -0.11(-1.10%) |
Aug 31, 2016 | 10.22 | 10.22 | 9.800 | 9.970 | 295,075 | -0.23(-2.25%) |
Aug 30, 2016 | 10.35 | 10.52 | 10.17 | 10.20 | 130,461 | -0.12(-1.16%) |
Aug 29, 2016 | 10.29 | 10.48 | 10.18 | 10.32 | 116,222 | +0.00(+0.00%) |
Aug 26, 2016 | 10.53 | 10.77 | 10.20 | 10.32 | 340,147 | -0.17(-1.62%) |
Aug 25, 2016 | 10.40 | 10.58 | 10.23 | 10.49 | 154,840 | +0.09(+0.87%) |
Aug 24, 2016 | 10.54 | 10.63 | 10.34 | 10.40 | 183,141 | -0.12(-1.14%) |
Aug 23, 2016 | 10.31 | 10.59 | 10.31 | 10.52 | 212,977 | +0.24(+2.33%) |
Aug 22, 2016 | 10.23 | 10.31 | 10.09 | 10.28 | 222,288 | +0.06(+0.59%) |
Aug 19, 2016 | 10.24 | 10.25 | 10.08 | 10.22 | 197,123 | -0.02(-0.20%) |
Aug 18, 2016 | 10.27 | 10.33 | 10.11 | 10.24 | 384,945 | -0.06(-0.58%) |
Aug 17, 2016 | 10.35 | 10.38 | 10.12 | 10.30 | 233,377 | -0.07(-0.68%) |
Aug 16, 2016 | 10.14 | 10.50 | 10.05 | 10.37 | 506,086 | +0.22(+2.17%) |
Aug 15, 2016 | 10.14 | 10.35 | 9.930 | 10.15 | 202,748 | +0.09(+0.89%) |
Aug 12, 2016 | 9.620 | 10.23 | 9.600 | 10.06 | 419,679 | +0.39(+4.03%) |
Aug 11, 2016 | 9.720 | 9.920 | 9.430 | 9.670 | 242,382 | -0.07(-0.72%) |
Aug 10, 2016 | 8.710 | 9.750 | 8.500 | 9.740 | 711,106 | -0.64(-6.17%) |
Aug 09, 2016 | 10.49 | 10.50 | 10.09 | 10.38 | 281,294 | -0.07(-0.67%) |
Aug 08, 2016 | 10.37 | 10.52 | 10.09 | 10.45 | 220,423 | +0.05(+0.48%) |
Aug 05, 2016 | 10.27 | 10.54 | 10.23 | 10.40 | 256,162 | +0.20(+1.96%) |
Aug 04, 2016 | 10.21 | 10.43 | 10.00 | 10.20 | 307,597 | -0.08(-0.78%) |
Aug 03, 2016 | 10.32 | 10.43 | 10.09 | 10.28 | 271,171 | -0.07(-0.68%) |
Aug 02, 2016 | 10.26 | 10.50 | 10.14 | 10.35 | 141,510 | +0.11(+1.07%) |