Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 10.45 | 10.55 | 10.30 | 10.45 | 894,428 | -0.05(-0.48%) |
Oct 28, 2016 | 10.55 | 10.55 | 10.35 | 10.50 | 682,912 | +0.10(+0.96%) |
Oct 27, 2016 | 10.75 | 10.75 | 10.30 | 10.40 | 1,414,813 | -0.34(-3.17%) |
Oct 26, 2016 | 10.60 | 10.90 | 10.15 | 10.74 | 4,017,195 | +1.79(+20.00%) |
Oct 25, 2016 | 9.600 | 9.600 | 8.950 | 8.950 | 1,095,586 | -0.65(-6.77%) |
Oct 24, 2016 | 10.25 | 10.32 | 9.425 | 9.600 | 1,117,639 | -0.60(-5.88%) |
Oct 21, 2016 | 9.950 | 10.30 | 9.950 | 10.20 | 774,853 | +0.15(+1.49%) |
Oct 20, 2016 | 10.20 | 10.21 | 10.00 | 10.05 | 512,458 | -0.10(-0.99%) |
Oct 19, 2016 | 10.25 | 10.25 | 10.00 | 10.15 | 485,479 | +0.00(+0.00%) |
Oct 18, 2016 | 10.15 | 10.25 | 10.05 | 10.15 | 515,903 | +0.15(+1.50%) |
Oct 17, 2016 | 9.800 | 10.05 | 9.800 | 10.00 | 465,016 | +0.19(+1.94%) |
Oct 14, 2016 | 9.810 | 9.950 | 9.720 | 9.810 | 544,336 | +0.00(+0.00%) |
Oct 13, 2016 | 9.760 | 9.940 | 9.727 | 9.810 | 424,546 | +0.03(+0.31%) |
Oct 12, 2016 | 9.770 | 9.910 | 9.710 | 9.780 | 289,847 | +0.01(+0.10%) |
Oct 11, 2016 | 9.970 | 9.970 | 9.590 | 9.770 | 457,237 | -0.22(-2.20%) |
Oct 10, 2016 | 9.940 | 10.08 | 9.870 | 9.990 | 290,448 | +0.13(+1.32%) |
Oct 07, 2016 | 10.05 | 10.09 | 9.760 | 9.860 | 295,117 | -0.20(-1.99%) |
Oct 06, 2016 | 10.03 | 10.10 | 9.860 | 10.06 | 363,593 | +0.08(+0.80%) |
Oct 05, 2016 | 9.930 | 10.15 | 9.890 | 9.980 | 470,989 | +0.16(+1.63%) |
Oct 04, 2016 | 9.790 | 10.03 | 9.720 | 9.820 | 497,730 | +0.05(+0.51%) |
Oct 03, 2016 | 9.700 | 9.780 | 9.590 | 9.770 | 399,305 | +0.03(+0.31%) |
Sep 30, 2016 | 9.580 | 9.770 | 9.460 | 9.740 | 657,289 | +0.18(+1.88%) |
Sep 29, 2016 | 9.600 | 9.785 | 9.560 | 9.560 | 583,950 | +0.02(+0.21%) |
Sep 28, 2016 | 9.250 | 9.570 | 9.250 | 9.540 | 390,403 | +0.26(+2.80%) |
Sep 27, 2016 | 9.320 | 9.410 | 9.230 | 9.280 | 814,648 | -0.04(-0.43%) |
Sep 26, 2016 | 9.400 | 9.400 | 9.250 | 9.320 | 384,048 | -0.13(-1.38%) |
Sep 23, 2016 | 9.410 | 9.530 | 9.350 | 9.450 | 568,513 | +0.04(+0.43%) |
Sep 22, 2016 | 9.280 | 9.460 | 9.220 | 9.410 | 402,908 | +0.22(+2.39%) |
Sep 21, 2016 | 9.180 | 9.340 | 9.130 | 9.190 | 459,081 | +0.03(+0.33%) |
Sep 20, 2016 | 9.180 | 9.270 | 9.050 | 9.160 | 405,277 | +0.00(+0.00%) |
Sep 19, 2016 | 9.170 | 9.350 | 9.140 | 9.160 | 424,400 | +0.12(+1.33%) |
Sep 16, 2016 | 9.210 | 9.250 | 9.000 | 9.040 | 689,274 | -0.17(-1.85%) |
Sep 15, 2016 | 9.270 | 9.360 | 9.200 | 9.210 | 337,150 | -0.03(-0.32%) |
Sep 14, 2016 | 9.390 | 9.470 | 9.200 | 9.240 | 426,406 | -0.14(-1.49%) |
Sep 13, 2016 | 9.650 | 9.730 | 9.260 | 9.380 | 618,305 | -0.41(-4.19%) |
Sep 12, 2016 | 9.570 | 9.850 | 9.485 | 9.790 | 692,989 | +0.17(+1.77%) |
Sep 09, 2016 | 10.02 | 10.05 | 9.540 | 9.620 | 1,536,430 | -0.48(-4.75%) |
Sep 08, 2016 | 10.17 | 10.21 | 10.06 | 10.10 | 1,081,922 | -0.12(-1.17%) |
Sep 07, 2016 | 10.32 | 10.47 | 10.10 | 10.22 | 577,648 | -0.08(-0.78%) |
Sep 06, 2016 | 10.27 | 10.47 | 10.14 | 10.30 | 363,329 | +0.06(+0.59%) |
Sep 02, 2016 | 10.09 | 10.24 | 10.24 | 10.24 | 413,200 | +0.15(+1.49%) |
Sep 01, 2016 | 10.17 | 10.19 | 10.00 | 10.09 | 369,438 | -0.01(-0.10%) |
Aug 31, 2016 | 10.12 | 10.15 | 9.830 | 10.10 | 600,946 | -0.02(-0.20%) |
Aug 30, 2016 | 10.24 | 10.33 | 10.08 | 10.12 | 378,372 | -0.08(-0.78%) |
Aug 29, 2016 | 10.16 | 10.25 | 10.00 | 10.20 | 467,493 | +0.02(+0.20%) |
Aug 26, 2016 | 10.23 | 10.31 | 10.06 | 10.18 | 443,132 | -0.07(-0.68%) |
Aug 25, 2016 | 10.14 | 10.36 | 10.11 | 10.25 | 524,754 | +0.08(+0.79%) |
Aug 24, 2016 | 10.41 | 10.45 | 10.14 | 10.17 | 632,375 | -0.24(-2.31%) |
Aug 23, 2016 | 10.41 | 10.44 | 10.32 | 10.41 | 842,730 | +0.02(+0.19%) |
Aug 22, 2016 | 10.38 | 10.41 | 10.23 | 10.39 | 861,310 | +0.00(+0.00%) |
Aug 19, 2016 | 10.45 | 10.45 | 10.26 | 10.39 | 550,096 | -0.09(-0.86%) |
Aug 18, 2016 | 10.45 | 10.56 | 10.36 | 10.48 | 606,357 | +0.08(+0.77%) |
Aug 17, 2016 | 10.49 | 10.59 | 10.30 | 10.40 | 653,005 | -0.10(-0.95%) |
Aug 16, 2016 | 10.60 | 10.64 | 10.40 | 10.50 | 546,004 | -0.11(-1.04%) |
Aug 15, 2016 | 10.55 | 10.70 | 10.48 | 10.61 | 649,466 | +0.06(+0.57%) |
Aug 12, 2016 | 10.42 | 10.56 | 10.24 | 10.55 | 661,298 | +0.10(+0.96%) |
Aug 11, 2016 | 10.21 | 10.56 | 10.20 | 10.45 | 837,362 | +0.28(+2.75%) |
Aug 10, 2016 | 10.19 | 10.34 | 10.12 | 10.17 | 667,887 | -0.03(-0.29%) |
Aug 09, 2016 | 10.13 | 10.24 | 10.05 | 10.20 | 509,099 | +0.04(+0.39%) |
Aug 08, 2016 | 10.23 | 10.34 | 10.00 | 10.16 | 568,501 | -0.07(-0.68%) |
Aug 05, 2016 | 10.06 | 10.32 | 10.00 | 10.23 | 691,366 | +0.23(+2.30%) |
Aug 04, 2016 | 10.15 | 10.16 | 9.900 | 10.00 | 1,665,925 | -0.13(-1.28%) |
Aug 03, 2016 | 9.990 | 10.26 | 9.890 | 10.13 | 680,548 | +0.16(+1.60%) |
Aug 02, 2016 | 9.840 | 10.13 | 9.800 | 9.970 | 726,917 | +0.11(+1.12%) |