Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 9.890 | 10.13 | 9.360 | 9.390 | 12,156 | -0.37(-3.79%) |
Oct 28, 2016 | 9.990 | 10.29 | 9.760 | 9.760 | 7,327 | -0.13(-1.31%) |
Oct 27, 2016 | 10.01 | 10.28 | 9.765 | 9.890 | 11,890 | -0.23(-2.27%) |
Oct 26, 2016 | 10.20 | 10.48 | 9.640 | 10.12 | 22,013 | -0.16(-1.56%) |
Oct 25, 2016 | 10.36 | 10.39 | 10.18 | 10.28 | 4,869 | +0.08(+0.78%) |
Oct 24, 2016 | 10.46 | 10.56 | 10.20 | 10.20 | 1,637 | -0.12(-1.16%) |
Oct 21, 2016 | 10.45 | 10.45 | 10.11 | 10.32 | 2,636 | -0.13(-1.24%) |
Oct 20, 2016 | 10.55 | 10.81 | 10.43 | 10.45 | 2,567 | +0.23(+2.25%) |
Oct 19, 2016 | 10.08 | 10.68 | 10.08 | 10.22 | 7,391 | +0.21(+2.10%) |
Oct 18, 2016 | 10.33 | 10.40 | 10.00 | 10.01 | 23,233 | -0.01(-0.10%) |
Oct 17, 2016 | 10.20 | 11.09 | 10.02 | 10.02 | 34,851 | -0.09(-0.89%) |
Oct 14, 2016 | 11.19 | 11.38 | 10.10 | 10.11 | 38,289 | -0.98(-8.84%) |
Oct 13, 2016 | 11.19 | 11.71 | 11.09 | 11.09 | 41,258 | -0.20(-1.77%) |
Oct 12, 2016 | 11.46 | 11.95 | 11.26 | 11.29 | 32,899 | -0.22(-1.91%) |
Oct 11, 2016 | 11.17 | 11.51 | 10.55 | 11.51 | 27,207 | +0.16(+1.41%) |
Oct 10, 2016 | 10.90 | 11.35 | 10.26 | 11.35 | 31,595 | +0.60(+5.58%) |
Oct 07, 2016 | 11.11 | 11.11 | 10.23 | 10.75 | 22,552 | -0.34(-3.07%) |
Oct 06, 2016 | 10.86 | 11.09 | 10.50 | 11.09 | 28,604 | +0.29(+2.68%) |
Oct 05, 2016 | 10.73 | 10.88 | 10.31 | 10.80 | 17,671 | +0.38(+3.65%) |
Oct 04, 2016 | 11.00 | 11.67 | 10.06 | 10.42 | 52,625 | -0.58(-5.27%) |
Oct 03, 2016 | 10.97 | 11.47 | 10.30 | 11.00 | 59,531 | +0.08(+0.73%) |
Sep 30, 2016 | 11.05 | 12.68 | 10.03 | 10.92 | 63,002 | -0.38(-3.36%) |
Sep 29, 2016 | 12.75 | 12.75 | 10.88 | 11.30 | 27,875 | -1.06(-8.58%) |
Sep 28, 2016 | 11.16 | 12.51 | 11.16 | 12.36 | 21,193 | +0.96(+8.42%) |
Sep 27, 2016 | 11.39 | 11.40 | 11.14 | 11.40 | 9,523 | +0.11(+0.97%) |
Sep 26, 2016 | 11.64 | 11.72 | 10.86 | 11.29 | 15,678 | +0.38(+3.48%) |
Sep 23, 2016 | 11.46 | 11.46 | 10.77 | 10.91 | 7,375 | -0.70(-6.03%) |
Sep 22, 2016 | 10.52 | 12.99 | 9.510 | 11.61 | 43,617 | +1.16(+11.10%) |
Sep 21, 2016 | 10.00 | 10.47 | 9.500 | 10.45 | 20,579 | +0.46(+4.60%) |
Sep 20, 2016 | 9.890 | 10.27 | 9.792 | 9.990 | 17,338 | -0.01(-0.10%) |
Sep 19, 2016 | 9.910 | 10.69 | 9.700 | 10.00 | 45,459 | +0.37(+3.84%) |
Sep 16, 2016 | 9.324 | 10.96 | 9.010 | 9.630 | 62,338 | -0.56(-5.50%) |
Sep 15, 2016 | 11.01 | 11.65 | 9.900 | 10.19 | 50,308 | -1.02(-9.10%) |
Sep 14, 2016 | 11.85 | 11.85 | 11.18 | 11.21 | 17,867 | -0.19(-1.67%) |
Sep 13, 2016 | 11.01 | 12.30 | 10.50 | 11.40 | 32,407 | -0.90(-7.32%) |
Sep 12, 2016 | 12.54 | 12.54 | 12.00 | 12.30 | 13,348 | -0.10(-0.81%) |
Sep 09, 2016 | 12.60 | 12.60 | 12.10 | 12.40 | 20,599 | +0.05(+0.40%) |
Sep 08, 2016 | 12.65 | 12.77 | 12.05 | 12.35 | 63,963 | -0.48(-3.74%) |
Sep 07, 2016 | 13.50 | 13.50 | 12.55 | 12.83 | 36,817 | -0.45(-3.39%) |
Sep 06, 2016 | 13.49 | 13.50 | 13.13 | 13.28 | 37,073 | +0.05(+0.38%) |
Sep 02, 2016 | 13.11 | 13.23 | 13.23 | 13.23 | 28,100 | -0.22(-1.64%) |
Sep 01, 2016 | 13.08 | 13.87 | 13.06 | 13.45 | 63,640 | +0.21(+1.59%) |
Aug 31, 2016 | 12.00 | 13.98 | 11.96 | 13.24 | 498,825 | +1.94(+17.17%) |
Aug 30, 2016 | 10.49 | 11.98 | 10.40 | 11.30 | 184,250 | +1.15(+11.33%) |
Aug 29, 2016 | 10.07 | 10.15 | 9.970 | 10.15 | 17,516 | +0.01(+0.10%) |
Aug 26, 2016 | 10.24 | 10.25 | 10.01 | 10.14 | 12,297 | +0.03(+0.30%) |
Aug 25, 2016 | 10.50 | 10.50 | 10.10 | 10.11 | 8,850 | -0.09(-0.88%) |
Aug 24, 2016 | 10.50 | 10.50 | 10.20 | 10.20 | 3,284 | +0.07(+0.69%) |
Aug 23, 2016 | 10.00 | 10.25 | 10.00 | 10.13 | 24,907 | +0.13(+1.30%) |
Aug 22, 2016 | 10.00 | 10.10 | 10.00 | 10.00 | 27,580 | -0.03(-0.30%) |
Aug 19, 2016 | 10.20 | 10.20 | 10.03 | 10.03 | 9,408 | -0.02(-0.20%) |
Aug 18, 2016 | 10.01 | 10.10 | 9.010 | 10.05 | 29,185 | +0.05(+0.50%) |
Aug 17, 2016 | 10.02 | 10.14 | 9.310 | 10.00 | 59,784 | +0.01(+0.10%) |
Aug 16, 2016 | 9.670 | 10.20 | 9.620 | 9.990 | 59,766 | -0.13(-1.28%) |
Aug 15, 2016 | 9.738 | 10.50 | 9.579 | 10.12 | 83,246 | +0.60(+6.28%) |
Aug 12, 2016 | 9.500 | 9.610 | 8.810 | 9.522 | 38,769 | +0.65(+7.35%) |
Aug 11, 2016 | 10.00 | 10.00 | 8.800 | 8.870 | 65,520 | -0.47(-5.03%) |
Aug 10, 2016 | 8.980 | 9.381 | 8.830 | 9.340 | 36,170 | +0.38(+4.24%) |
Aug 09, 2016 | 9.000 | 9.000 | 8.830 | 8.960 | 12,904 | +0.08(+0.90%) |
Aug 08, 2016 | 9.450 | 9.450 | 8.880 | 8.880 | 36,859 | -0.32(-3.48%) |