Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 10.49 | 10.55 | 10.49 | 10.54 | 2,193 | -0.01(-0.07%) |
Oct 28, 2016 | 10.52 | 10.56 | 10.52 | 10.55 | 3,301 | +0.03(+0.30%) |
Oct 27, 2016 | 10.49 | 10.52 | 10.44 | 10.52 | 7,618 | +0.03(+0.25%) |
Oct 26, 2016 | 10.52 | 10.56 | 10.48 | 10.49 | 3,941 | -0.16(-1.51%) |
Oct 25, 2016 | 10.72 | 10.72 | 10.65 | 10.65 | 616 | -0.18(-1.63%) |
Oct 24, 2016 | 10.83 | 10.83 | 10.83 | 10.83 | 1,166 | +0.02(+0.15%) |
Oct 21, 2016 | 10.81 | 10.81 | 10.81 | 10.81 | 115 | +0.35(+3.32%) |
Oct 17, 2016 | 10.57 | 10.47 | 10.47 | 10.47 | 12 | +0.02(+0.17%) |
Oct 13, 2016 | 10.44 | 10.45 | 10.45 | 10.45 | 101 | -0.24(-2.27%) |
Oct 12, 2016 | 10.69 | 10.70 | 10.69 | 10.69 | 565 | +0.24(+2.32%) |
Oct 11, 2016 | 10.44 | 10.52 | 10.44 | 10.45 | 1,541 | -0.04(-0.41%) |
Oct 04, 2016 | 10.49 | 10.49 | 10.49 | 10.49 | 192 | -0.00(-0.01%) |
Oct 03, 2016 | 10.49 | 10.49 | 10.49 | 10.49 | 26 | +0.00(+0.00%) |
Sep 30, 2016 | 10.52 | 10.52 | 10.49 | 10.49 | 7,493 | +0.11(+1.09%) |
Sep 29, 2016 | 10.44 | 10.44 | 10.38 | 10.38 | 1,390 | -0.09(-0.82%) |
Sep 28, 2016 | 10.47 | 10.47 | 10.47 | 10.47 | 187 | -0.02(-0.16%) |
Sep 27, 2016 | 10.48 | 10.49 | 10.48 | 10.48 | 1,205 | -0.06(-0.55%) |
Sep 26, 2016 | 10.54 | 10.54 | 10.54 | 10.54 | 223 | +0.06(+0.62%) |
Sep 23, 2016 | 10.66 | 10.66 | 10.48 | 10.48 | 1,912 | -0.05(-0.48%) |
Sep 22, 2016 | 10.52 | 10.57 | 10.52 | 10.53 | 3,695 | +0.11(+1.08%) |
Sep 21, 2016 | 10.41 | 10.41 | 10.41 | 10.41 | 1,229 | -0.04(-0.41%) |
Sep 16, 2016 | 10.40 | 10.46 | 10.46 | 10.46 | 3 | -0.06(-0.57%) |
Sep 14, 2016 | 10.52 | 10.52 | 10.52 | 10.52 | 9 | +0.07(+0.69%) |
Sep 13, 2016 | 10.52 | 10.52 | 10.44 | 10.44 | 1,647 | +0.04(+0.38%) |
Sep 12, 2016 | 10.38 | 10.50 | 10.38 | 10.41 | 9,252 | -0.01(-0.14%) |
Sep 09, 2016 | 10.42 | 10.42 | 10.42 | 10.42 | 647 | +0.01(+0.14%) |
Sep 08, 2016 | 10.36 | 10.53 | 10.36 | 10.41 | 5,872 | +0.01(+0.08%) |
Sep 07, 2016 | 10.66 | 10.66 | 10.39 | 10.40 | 1,700 | -0.17(-1.63%) |
Sep 06, 2016 | 10.65 | 10.65 | 10.57 | 10.57 | 866 | -0.06(-0.57%) |
Sep 02, 2016 | 10.63 | 10.63 | 10.63 | 10.63 | 3,129 | +0.02(+0.16%) |
Sep 01, 2016 | 10.60 | 10.61 | 10.56 | 10.61 | 11,848 | +0.12(+1.15%) |
Aug 31, 2016 | 10.67 | 10.93 | 10.35 | 10.49 | 55,151 | -0.28(-2.64%) |
Aug 30, 2016 | 10.53 | 10.86 | 10.35 | 10.78 | 25,939 | +0.35(+3.35%) |
Aug 29, 2016 | 10.53 | 10.53 | 10.43 | 10.43 | 637 | -0.11(-1.00%) |
Aug 26, 2016 | 10.35 | 10.53 | 10.35 | 10.53 | 946 | +0.17(+1.65%) |
Aug 22, 2016 | 10.56 | 10.36 | 10.36 | 10.36 | 12 | -0.09(-0.83%) |
Aug 19, 2016 | 10.56 | 10.56 | 10.44 | 10.45 | 3,013 | -0.08(-0.74%) |
Aug 18, 2016 | 10.40 | 10.53 | 10.40 | 10.53 | 1,196 | +0.03(+0.32%) |
Aug 16, 2016 | 10.55 | 10.49 | 10.49 | 10.49 | 119,961 | +0.05(+0.51%) |
Aug 15, 2016 | 10.53 | 10.53 | 10.44 | 10.44 | 23,273 | +0.00(+0.00%) |
Aug 12, 2016 | 10.52 | 10.52 | 10.44 | 10.44 | 1,019 | -0.13(-1.22%) |
Aug 11, 2016 | 10.57 | 10.58 | 10.57 | 10.57 | 32,725 | -0.04(-0.41%) |
Aug 10, 2016 | 10.57 | 10.61 | 10.57 | 10.61 | 769 | +0.07(+0.65%) |
Aug 09, 2016 | 10.50 | 10.57 | 10.35 | 10.54 | 32,430 | +0.04(+0.43%) |
Aug 08, 2016 | 10.47 | 10.50 | 10.47 | 10.50 | 1,569 | +0.06(+0.56%) |
Aug 05, 2016 | 10.44 | 10.56 | 10.40 | 10.44 | 32,497 | -0.04(-0.41%) |
Aug 04, 2016 | 10.48 | 10.51 | 10.47 | 10.48 | 16,293 | +0.04(+0.41%) |
Aug 03, 2016 | 10.35 | 10.44 | 10.35 | 10.44 | 886 | +0.00(+0.00%) |
Aug 02, 2016 | 10.35 | 10.44 | 10.35 | 10.44 | 5,679 | +0.01(+0.08%) |