Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 9.749 | 9.824 | 9.749 | 9.790 | 74,777 | +0.00(+0.00%) |
Oct 28, 2016 | 9.831 | 9.851 | 9.776 | 9.790 | 42,006 | -0.03(-0.28%) |
Oct 27, 2016 | 9.865 | 9.892 | 9.783 | 9.817 | 97,018 | -0.08(-0.76%) |
Oct 26, 2016 | 9.967 | 9.988 | 9.892 | 9.892 | 70,658 | -0.09(-0.89%) |
Oct 25, 2016 | 9.899 | 9.981 | 9.881 | 9.981 | 102,547 | +0.09(+0.90%) |
Oct 24, 2016 | 9.844 | 9.919 | 9.803 | 9.892 | 95,327 | +0.05(+0.49%) |
Oct 21, 2016 | 9.851 | 9.881 | 9.803 | 9.844 | 100,968 | +0.02(+0.21%) |
Oct 20, 2016 | 9.858 | 9.919 | 9.810 | 9.824 | 53,461 | +0.01(+0.07%) |
Oct 19, 2016 | 9.694 | 9.851 | 9.694 | 9.817 | 49,009 | +0.16(+1.63%) |
Oct 18, 2016 | 9.619 | 9.687 | 9.530 | 9.660 | 174,161 | +0.09(+0.93%) |
Oct 17, 2016 | 9.694 | 9.735 | 9.530 | 9.571 | 228,099 | -0.09(-0.92%) |
Oct 14, 2016 | 9.851 | 9.878 | 9.660 | 9.660 | 132,786 | -0.19(-1.94%) |
Oct 13, 2016 | 10.06 | 10.08 | 9.837 | 9.851 | 155,034 | -0.23(-2.30%) |
Oct 12, 2016 | 10.16 | 10.16 | 10.08 | 10.08 | 83,450 | -0.07(-0.69%) |
Oct 11, 2016 | 10.19 | 10.19 | 10.14 | 10.15 | 72,100 | -0.03(-0.34%) |
Oct 10, 2016 | 10.21 | 10.21 | 10.16 | 10.19 | 38,969 | -0.01(-0.12%) |
Oct 07, 2016 | 10.30 | 10.30 | 10.17 | 10.20 | 84,297 | -0.07(-0.66%) |
Oct 06, 2016 | 10.20 | 10.29 | 10.15 | 10.27 | 87,331 | +0.03(+0.27%) |
Oct 05, 2016 | 10.22 | 10.30 | 10.21 | 10.24 | 102,192 | -0.02(-0.22%) |
Oct 04, 2016 | 10.42 | 10.42 | 10.26 | 10.26 | 58,486 | -0.14(-1.36%) |
Oct 03, 2016 | 10.47 | 10.47 | 10.39 | 10.40 | 70,376 | -0.05(-0.46%) |
Sep 30, 2016 | 10.49 | 10.49 | 10.42 | 10.45 | 46,852 | +0.05(+0.46%) |
Sep 29, 2016 | 10.47 | 10.47 | 10.40 | 10.40 | 30,235 | -0.09(-0.84%) |
Sep 28, 2016 | 10.43 | 10.49 | 10.43 | 10.49 | 59,673 | +0.08(+0.78%) |
Sep 27, 2016 | 10.40 | 10.43 | 10.40 | 10.41 | 65,294 | +0.02(+0.16%) |
Sep 26, 2016 | 10.38 | 10.42 | 10.36 | 10.40 | 36,917 | -0.02(-0.22%) |
Sep 23, 2016 | 10.40 | 10.42 | 10.32 | 10.42 | 62,404 | -0.02(-0.20%) |
Sep 22, 2016 | 10.34 | 10.45 | 10.34 | 10.44 | 91,704 | +0.12(+1.20%) |
Sep 21, 2016 | 10.27 | 10.33 | 10.27 | 10.31 | 52,284 | +0.03(+0.31%) |
Sep 20, 2016 | 10.25 | 10.31 | 10.24 | 10.28 | 68,509 | +0.07(+0.71%) |
Sep 19, 2016 | 10.15 | 10.25 | 10.15 | 10.21 | 46,327 | +0.02(+0.16%) |
Sep 16, 2016 | 10.22 | 10.26 | 10.17 | 10.19 | 46,719 | -0.07(-0.66%) |
Sep 15, 2016 | 10.23 | 10.30 | 10.21 | 10.26 | 55,926 | -0.02(-0.20%) |
Sep 14, 2016 | 10.16 | 10.30 | 10.16 | 10.28 | 73,387 | +0.08(+0.80%) |
Sep 13, 2016 | 10.24 | 10.24 | 10.15 | 10.20 | 121,812 | -0.02(-0.22%) |
Sep 12, 2016 | 10.22 | 10.22 | 10.14 | 10.22 | 84,617 | -0.01(-0.13%) |
Sep 09, 2016 | 10.41 | 10.43 | 10.24 | 10.24 | 148,516 | -0.24(-2.29%) |
Sep 08, 2016 | 10.49 | 10.49 | 10.44 | 10.48 | 68,433 | +0.01(+0.09%) |
Sep 07, 2016 | 10.52 | 10.56 | 10.44 | 10.47 | 119,015 | -0.08(-0.77%) |
Sep 06, 2016 | 10.49 | 10.55 | 10.45 | 10.55 | 90,188 | +0.09(+0.84%) |
Sep 02, 2016 | 10.49 | 10.46 | 10.46 | 10.46 | 66,424 | +0.01(+0.13%) |
Sep 01, 2016 | 10.50 | 10.51 | 10.45 | 10.45 | 67,854 | -0.04(-0.39%) |
Aug 31, 2016 | 10.50 | 10.54 | 10.45 | 10.49 | 64,777 | -0.05(-0.45%) |
Aug 30, 2016 | 10.50 | 10.53 | 10.45 | 10.53 | 84,270 | +0.05(+0.45%) |
Aug 29, 2016 | 10.46 | 10.50 | 10.44 | 10.49 | 159,497 | +0.07(+0.65%) |
Aug 26, 2016 | 10.50 | 10.50 | 10.41 | 10.42 | 72,482 | -0.09(-0.90%) |
Aug 25, 2016 | 10.60 | 10.61 | 10.51 | 10.51 | 69,763 | -0.12(-1.08%) |
Aug 24, 2016 | 10.64 | 10.64 | 10.58 | 10.63 | 49,046 | +0.03(+0.26%) |
Aug 23, 2016 | 10.60 | 10.60 | 10.58 | 10.60 | 76,175 | +0.03(+0.32%) |
Aug 22, 2016 | 10.60 | 10.60 | 10.56 | 10.57 | 81,442 | -0.01(-0.06%) |
Aug 19, 2016 | 10.60 | 10.60 | 10.58 | 10.58 | 31,269 | -0.01(-0.06%) |
Aug 18, 2016 | 10.60 | 10.70 | 10.58 | 10.58 | 46,119 | -0.02(-0.19%) |
Aug 17, 2016 | 10.62 | 10.63 | 10.58 | 10.60 | 66,210 | +0.02(+0.19%) |
Aug 16, 2016 | 10.67 | 10.67 | 10.55 | 10.58 | 69,038 | -0.07(-0.64%) |
Aug 15, 2016 | 10.68 | 10.90 | 10.60 | 10.65 | 108,776 | +0.01(+0.13%) |
Aug 12, 2016 | 10.53 | 10.64 | 10.53 | 10.64 | 45,639 | +0.09(+0.83%) |
Aug 11, 2016 | 10.61 | 10.62 | 10.55 | 10.55 | 31,085 | -0.03(-0.27%) |
Aug 10, 2016 | 10.58 | 10.60 | 10.54 | 10.58 | 42,139 | -0.01(-0.06%) |
Aug 09, 2016 | 10.58 | 10.58 | 10.54 | 10.58 | 45,077 | +0.05(+0.51%) |
Aug 08, 2016 | 10.55 | 10.57 | 10.50 | 10.53 | 51,727 | -0.06(-0.57%) |
Aug 05, 2016 | 10.55 | 10.59 | 10.54 | 10.59 | 53,690 | +0.07(+0.71%) |
Aug 04, 2016 | 10.52 | 10.58 | 10.50 | 10.52 | 88,629 | -0.04(-0.38%) |
Aug 03, 2016 | 10.43 | 10.58 | 10.43 | 10.56 | 77,228 | +0.17(+1.60%) |
Aug 02, 2016 | 10.50 | 10.51 | 10.37 | 10.39 | 109,319 | -0.13(-1.26%) |