Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 9.120 | 9.230 | 9.000 | 9.200 | 304,389 | +0.11(+1.21%) |
Oct 28, 2016 | 9.110 | 9.270 | 9.030 | 9.090 | 185,574 | -0.05(-0.55%) |
Oct 27, 2016 | 9.520 | 9.590 | 9.070 | 9.140 | 298,381 | -0.35(-3.69%) |
Oct 26, 2016 | 9.720 | 9.750 | 9.480 | 9.490 | 289,628 | -0.28(-2.87%) |
Oct 25, 2016 | 10.09 | 10.09 | 9.760 | 9.770 | 279,360 | -0.37(-3.65%) |
Oct 24, 2016 | 10.11 | 10.33 | 10.07 | 10.14 | 259,727 | +0.18(+1.81%) |
Oct 21, 2016 | 10.10 | 10.17 | 9.940 | 9.960 | 420,179 | -0.21(-2.06%) |
Oct 20, 2016 | 10.18 | 10.22 | 10.01 | 10.17 | 414,021 | +0.04(+0.39%) |
Oct 19, 2016 | 10.10 | 10.20 | 9.990 | 10.13 | 240,355 | -0.02(-0.20%) |
Oct 18, 2016 | 10.21 | 10.21 | 10.02 | 10.15 | 202,272 | -0.01(-0.10%) |
Oct 17, 2016 | 10.41 | 10.41 | 10.09 | 10.16 | 237,200 | -0.22(-2.12%) |
Oct 14, 2016 | 10.58 | 10.74 | 10.36 | 10.38 | 180,075 | -0.18(-1.70%) |
Oct 13, 2016 | 10.49 | 10.62 | 10.42 | 10.56 | 130,997 | -0.03(-0.28%) |
Oct 12, 2016 | 10.57 | 10.73 | 10.50 | 10.59 | 143,663 | -0.02(-0.19%) |
Oct 11, 2016 | 10.68 | 10.81 | 10.55 | 10.61 | 259,296 | -0.14(-1.30%) |
Oct 10, 2016 | 10.83 | 10.88 | 10.70 | 10.75 | 125,139 | +0.00(+0.00%) |
Oct 07, 2016 | 10.84 | 10.90 | 10.59 | 10.75 | 183,427 | -0.05(-0.46%) |
Oct 06, 2016 | 10.75 | 10.82 | 10.64 | 10.80 | 303,613 | +0.04(+0.37%) |
Oct 05, 2016 | 10.97 | 11.02 | 10.74 | 10.76 | 206,120 | -0.16(-1.47%) |
Oct 04, 2016 | 10.80 | 10.97 | 10.68 | 10.92 | 309,784 | +0.07(+0.65%) |
Oct 03, 2016 | 10.60 | 11.16 | 10.60 | 10.85 | 729,709 | +0.33(+3.14%) |
Sep 30, 2016 | 10.38 | 10.70 | 10.34 | 10.52 | 442,360 | +0.18(+1.74%) |
Sep 29, 2016 | 10.46 | 10.48 | 10.22 | 10.34 | 237,975 | -0.13(-1.24%) |
Sep 28, 2016 | 10.48 | 10.52 | 10.43 | 10.47 | 295,294 | +0.01(+0.10%) |
Sep 27, 2016 | 10.35 | 10.48 | 10.25 | 10.46 | 296,416 | +0.11(+1.06%) |
Sep 26, 2016 | 10.34 | 10.46 | 10.05 | 10.35 | 270,316 | -0.01(-0.10%) |
Sep 23, 2016 | 10.09 | 10.48 | 10.03 | 10.36 | 479,784 | +0.29(+2.88%) |
Sep 22, 2016 | 9.910 | 10.16 | 9.760 | 10.07 | 398,083 | +0.25(+2.55%) |
Sep 21, 2016 | 9.670 | 9.840 | 9.600 | 9.820 | 242,626 | +0.18(+1.87%) |
Sep 20, 2016 | 9.790 | 9.790 | 9.590 | 9.640 | 253,540 | -0.14(-1.43%) |
Sep 19, 2016 | 9.780 | 10.04 | 9.500 | 9.780 | 384,254 | +0.01(+0.10%) |
Sep 16, 2016 | 9.670 | 10.03 | 9.560 | 9.770 | 841,239 | +0.10(+1.03%) |
Sep 15, 2016 | 9.650 | 9.910 | 9.580 | 9.670 | 342,057 | +0.07(+0.73%) |
Sep 14, 2016 | 9.660 | 9.720 | 9.510 | 9.600 | 321,504 | -0.01(-0.10%) |
Sep 13, 2016 | 9.700 | 9.810 | 9.460 | 9.610 | 537,965 | -0.13(-1.33%) |
Sep 12, 2016 | 9.740 | 9.850 | 9.710 | 9.740 | 287,083 | -0.03(-0.31%) |
Sep 09, 2016 | 10.16 | 10.16 | 9.760 | 9.770 | 341,096 | -0.44(-4.31%) |
Sep 08, 2016 | 10.33 | 10.33 | 10.09 | 10.21 | 243,450 | -0.18(-1.73%) |
Sep 07, 2016 | 10.45 | 10.45 | 10.31 | 10.39 | 188,189 | -0.06(-0.57%) |
Sep 06, 2016 | 10.49 | 10.49 | 10.23 | 10.45 | 240,624 | +0.01(+0.10%) |
Sep 02, 2016 | 10.53 | 10.44 | 10.44 | 10.44 | 126,900 | -0.04(-0.38%) |
Sep 01, 2016 | 10.23 | 10.50 | 10.17 | 10.48 | 363,845 | +0.23(+2.24%) |
Aug 31, 2016 | 10.39 | 10.41 | 10.16 | 10.25 | 472,819 | -0.17(-1.63%) |
Aug 30, 2016 | 10.58 | 10.60 | 10.33 | 10.42 | 344,769 | -0.20(-1.88%) |
Aug 29, 2016 | 10.56 | 10.69 | 10.09 | 10.62 | 204,569 | +0.02(+0.19%) |
Aug 26, 2016 | 10.64 | 10.76 | 10.50 | 10.60 | 363,326 | +0.00(+0.00%) |
Aug 25, 2016 | 10.98 | 11.01 | 10.47 | 10.60 | 426,340 | -0.40(-3.64%) |
Aug 24, 2016 | 11.14 | 11.14 | 10.92 | 11.00 | 444,825 | -0.14(-1.26%) |
Aug 23, 2016 | 10.92 | 11.24 | 10.84 | 11.14 | 615,282 | +0.27(+2.48%) |
Aug 22, 2016 | 10.99 | 11.30 | 10.84 | 10.87 | 585,394 | -0.07(-0.64%) |
Aug 19, 2016 | 11.23 | 11.29 | 10.37 | 10.94 | 1,478,063 | -0.05(-0.45%) |
Aug 18, 2016 | 10.64 | 11.01 | 10.53 | 10.99 | 991,176 | +0.45(+4.27%) |
Aug 17, 2016 | 10.78 | 10.99 | 10.43 | 10.54 | 434,612 | -0.24(-2.23%) |
Aug 16, 2016 | 10.85 | 10.96 | 10.53 | 10.78 | 587,297 | +0.01(+0.09%) |
Aug 15, 2016 | 10.51 | 10.96 | 10.49 | 10.77 | 577,264 | +0.04(+0.37%) |
Aug 12, 2016 | 10.70 | 10.96 | 10.58 | 10.73 | 621,164 | +0.05(+0.47%) |
Aug 11, 2016 | 10.40 | 10.91 | 10.36 | 10.68 | 803,547 | +0.34(+3.29%) |
Aug 10, 2016 | 10.24 | 10.37 | 10.20 | 10.34 | 207,465 | +0.09(+0.88%) |
Aug 09, 2016 | 10.43 | 10.64 | 10.02 | 10.25 | 445,105 | -0.13(-1.25%) |
Aug 08, 2016 | 10.59 | 10.64 | 10.32 | 10.38 | 156,831 | -0.17(-1.61%) |
Aug 05, 2016 | 10.32 | 10.63 | 10.22 | 10.55 | 563,963 | +0.34(+3.33%) |
Aug 04, 2016 | 10.22 | 10.30 | 10.01 | 10.21 | 314,129 | +0.02(+0.20%) |
Aug 03, 2016 | 9.850 | 10.27 | 9.750 | 10.19 | 574,696 | +0.29(+2.93%) |
Aug 02, 2016 | 10.01 | 10.34 | 9.900 | 9.900 | 358,009 | -0.16(-1.59%) |