Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 7.850 | 9.174 | 7.850 | 8.978 | 786,554 | -0.64(-6.63%) |
Oct 28, 2016 | 9.420 | 9.616 | 9.371 | 9.616 | 417,416 | +0.20(+2.08%) |
Oct 27, 2016 | 9.861 | 9.959 | 9.321 | 9.420 | 569,376 | -0.49(-4.95%) |
Oct 26, 2016 | 9.959 | 9.959 | 9.763 | 9.910 | 566,654 | -0.05(-0.49%) |
Oct 25, 2016 | 10.06 | 10.11 | 9.910 | 9.959 | 201,678 | -0.15(-1.46%) |
Oct 24, 2016 | 10.25 | 10.40 | 9.959 | 10.11 | 188,184 | -0.10(-0.96%) |
Oct 21, 2016 | 10.25 | 10.40 | 10.16 | 10.20 | 218,026 | -0.20(-1.89%) |
Oct 20, 2016 | 10.16 | 10.40 | 10.16 | 10.40 | 74,462 | +0.20(+1.92%) |
Oct 19, 2016 | 10.16 | 10.30 | 10.06 | 10.20 | 275,505 | +0.05(+0.48%) |
Oct 18, 2016 | 10.16 | 10.30 | 10.11 | 10.16 | 193,149 | +0.10(+0.98%) |
Oct 17, 2016 | 10.11 | 10.35 | 10.01 | 10.06 | 271,133 | -0.18(-1.73%) |
Oct 14, 2016 | 10.53 | 10.70 | 10.16 | 10.23 | 386,306 | -0.30(-2.89%) |
Oct 13, 2016 | 11.09 | 11.12 | 10.54 | 10.54 | 309,127 | -0.63(-5.62%) |
Oct 12, 2016 | 11.19 | 11.27 | 11.09 | 11.17 | 309,695 | -0.04(-0.35%) |
Oct 11, 2016 | 11.74 | 11.74 | 11.19 | 11.21 | 292,595 | -0.56(-4.73%) |
Oct 10, 2016 | 11.47 | 11.76 | 11.47 | 11.76 | 260,783 | +0.28(+2.48%) |
Oct 07, 2016 | 11.38 | 11.62 | 11.17 | 11.48 | 830,686 | +0.13(+1.12%) |
Oct 06, 2016 | 11.32 | 11.37 | 11.00 | 11.35 | 290,423 | -0.13(-1.11%) |
Oct 05, 2016 | 11.13 | 11.56 | 11.13 | 11.48 | 424,813 | +0.35(+3.17%) |
Oct 04, 2016 | 10.90 | 11.19 | 10.90 | 11.13 | 174,305 | +0.24(+2.16%) |
Oct 03, 2016 | 10.93 | 11.02 | 10.64 | 10.89 | 212,473 | -0.06(-0.54%) |
Sep 30, 2016 | 10.76 | 10.98 | 10.69 | 10.95 | 244,275 | +0.21(+1.92%) |
Sep 29, 2016 | 10.74 | 10.83 | 10.66 | 10.74 | 198,472 | +0.01(+0.09%) |
Sep 28, 2016 | 10.76 | 10.82 | 10.63 | 10.73 | 175,542 | -0.03(-0.27%) |
Sep 27, 2016 | 10.81 | 10.88 | 10.70 | 10.76 | 139,858 | -0.02(-0.18%) |
Sep 26, 2016 | 10.74 | 10.86 | 10.64 | 10.78 | 236,499 | +0.01(+0.09%) |
Sep 23, 2016 | 10.76 | 10.81 | 10.63 | 10.77 | 348,671 | -0.07(-0.63%) |
Sep 22, 2016 | 10.79 | 10.96 | 10.77 | 10.84 | 354,446 | +0.07(+0.64%) |
Sep 21, 2016 | 10.82 | 10.83 | 10.54 | 10.77 | 269,997 | -0.01(-0.09%) |
Sep 20, 2016 | 10.73 | 10.87 | 10.61 | 10.78 | 422,227 | +0.04(+0.36%) |
Sep 19, 2016 | 11.06 | 11.13 | 10.67 | 10.74 | 341,433 | -0.31(-2.84%) |
Sep 16, 2016 | 11.47 | 11.47 | 11.00 | 11.06 | 639,864 | -0.42(-3.67%) |
Sep 15, 2016 | 11.41 | 11.49 | 11.30 | 11.48 | 232,523 | +0.08(+0.69%) |
Sep 14, 2016 | 11.51 | 11.56 | 11.09 | 11.40 | 353,473 | -0.13(-1.11%) |
Sep 13, 2016 | 11.63 | 11.63 | 10.63 | 11.53 | 924,814 | -0.23(-1.92%) |
Sep 12, 2016 | 11.68 | 11.86 | 11.48 | 11.75 | 410,575 | +0.04(+0.33%) |
Sep 09, 2016 | 12.17 | 12.18 | 11.70 | 11.71 | 197,470 | -0.52(-4.25%) |
Sep 08, 2016 | 12.18 | 12.42 | 12.18 | 12.23 | 100,652 | -0.01(-0.08%) |
Sep 07, 2016 | 12.17 | 12.33 | 12.17 | 12.24 | 139,828 | +0.03(+0.24%) |
Sep 06, 2016 | 12.09 | 12.33 | 11.99 | 12.21 | 228,326 | +0.21(+1.71%) |
Sep 02, 2016 | 11.58 | 12.01 | 12.01 | 12.01 | 189,351 | +0.45(+3.90%) |
Sep 01, 2016 | 11.61 | 11.65 | 11.34 | 11.56 | 388,118 | -0.08(-0.67%) |
Aug 31, 2016 | 11.71 | 11.73 | 11.56 | 11.63 | 165,040 | -0.07(-0.59%) |
Aug 30, 2016 | 11.65 | 11.93 | 11.60 | 11.70 | 239,500 | +0.04(+0.34%) |
Aug 29, 2016 | 11.57 | 11.69 | 11.56 | 11.66 | 246,522 | +0.09(+0.76%) |
Aug 26, 2016 | 11.42 | 11.75 | 11.42 | 11.58 | 231,254 | +0.14(+1.20%) |
Aug 25, 2016 | 11.36 | 11.55 | 11.32 | 11.44 | 172,339 | +0.07(+0.60%) |
Aug 24, 2016 | 11.56 | 11.75 | 11.32 | 11.37 | 221,521 | -0.22(-1.86%) |
Aug 23, 2016 | 11.54 | 11.75 | 11.50 | 11.59 | 185,761 | +0.07(+0.60%) |
Aug 22, 2016 | 11.45 | 11.73 | 11.32 | 11.52 | 108,827 | +0.08(+0.69%) |
Aug 19, 2016 | 11.42 | 11.57 | 11.36 | 11.44 | 153,833 | +0.03(+0.26%) |
Aug 18, 2016 | 11.45 | 11.55 | 11.35 | 11.41 | 393,439 | -0.07(-0.60%) |
Aug 17, 2016 | 11.75 | 11.80 | 11.36 | 11.48 | 302,617 | -0.26(-2.25%) |
Aug 16, 2016 | 11.82 | 11.90 | 11.68 | 11.74 | 235,723 | -0.15(-1.24%) |
Aug 15, 2016 | 12.14 | 12.26 | 11.84 | 11.89 | 335,781 | -0.31(-2.57%) |
Aug 12, 2016 | 12.37 | 12.48 | 12.19 | 12.20 | 196,532 | -0.18(-1.43%) |
Aug 11, 2016 | 12.11 | 12.67 | 12.07 | 12.38 | 495,708 | +0.36(+3.02%) |
Aug 10, 2016 | 11.78 | 12.03 | 11.62 | 12.02 | 476,094 | +0.30(+2.59%) |
Aug 09, 2016 | 11.63 | 11.77 | 11.62 | 11.71 | 250,380 | +0.12(+1.01%) |
Aug 08, 2016 | 11.33 | 11.61 | 11.13 | 11.60 | 516,890 | +0.21(+1.81%) |
Aug 05, 2016 | 11.17 | 11.54 | 11.15 | 11.39 | 264,874 | +0.26(+2.38%) |
Aug 04, 2016 | 11.31 | 11.45 | 11.10 | 11.13 | 232,374 | -0.22(-1.90%) |
Aug 03, 2016 | 11.53 | 11.62 | 11.22 | 11.34 | 449,074 | -0.23(-1.95%) |
Aug 02, 2016 | 11.60 | 11.78 | 11.50 | 11.57 | 454,223 | -0.02(-0.17%) |