Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 8.020 | 8.165 | 7.870 | 8.090 | 356,408 | +0.07(+0.87%) |
Oct 28, 2016 | 7.850 | 8.170 | 7.607 | 8.020 | 630,528 | +0.15(+1.91%) |
Oct 27, 2016 | 8.370 | 8.450 | 7.790 | 7.870 | 636,112 | -0.37(-4.49%) |
Oct 26, 2016 | 8.430 | 8.530 | 8.090 | 8.240 | 519,980 | -0.16(-1.90%) |
Oct 25, 2016 | 8.840 | 8.980 | 8.361 | 8.400 | 655,735 | -0.41(-4.65%) |
Oct 24, 2016 | 8.830 | 9.070 | 8.558 | 8.810 | 1,472,241 | -0.33(-3.61%) |
Oct 21, 2016 | 9.070 | 9.485 | 9.000 | 9.140 | 642,925 | -0.07(-0.76%) |
Oct 20, 2016 | 9.050 | 9.250 | 8.810 | 9.210 | 602,569 | +0.40(+4.54%) |
Oct 19, 2016 | 8.930 | 8.960 | 8.475 | 8.810 | 535,939 | -0.15(-1.67%) |
Oct 18, 2016 | 9.120 | 9.370 | 8.840 | 8.960 | 644,892 | -0.03(-0.33%) |
Oct 17, 2016 | 8.920 | 9.150 | 8.580 | 8.990 | 904,462 | +0.11(+1.24%) |
Oct 14, 2016 | 9.670 | 9.690 | 8.830 | 8.880 | 1,155,754 | -0.52(-5.53%) |
Oct 13, 2016 | 9.650 | 9.700 | 9.080 | 9.400 | 1,528,261 | -0.39(-3.98%) |
Oct 12, 2016 | 10.24 | 10.37 | 9.680 | 9.790 | 1,037,295 | -0.48(-4.67%) |
Oct 11, 2016 | 10.96 | 11.14 | 10.18 | 10.27 | 941,675 | -0.90(-8.06%) |
Oct 10, 2016 | 10.82 | 11.25 | 10.70 | 11.17 | 481,917 | +0.45(+4.20%) |
Oct 07, 2016 | 11.00 | 11.15 | 10.43 | 10.72 | 781,018 | -0.32(-2.90%) |
Oct 06, 2016 | 11.95 | 12.09 | 10.98 | 11.04 | 809,435 | -0.86(-7.23%) |
Oct 05, 2016 | 12.11 | 12.66 | 11.71 | 11.90 | 1,185,846 | -0.16(-1.33%) |
Oct 04, 2016 | 11.02 | 12.41 | 10.94 | 12.06 | 1,659,763 | +1.10(+10.04%) |
Oct 03, 2016 | 10.68 | 10.97 | 10.45 | 10.96 | 424,996 | +0.27(+2.53%) |
Sep 30, 2016 | 10.50 | 10.77 | 10.14 | 10.69 | 631,765 | +0.30(+2.89%) |
Sep 29, 2016 | 10.80 | 10.87 | 10.36 | 10.39 | 679,714 | -0.52(-4.77%) |
Sep 28, 2016 | 10.82 | 11.03 | 10.52 | 10.91 | 632,887 | +0.10(+0.93%) |
Sep 27, 2016 | 10.50 | 10.94 | 10.47 | 10.81 | 527,687 | +0.27(+2.56%) |
Sep 26, 2016 | 10.69 | 11.20 | 10.49 | 10.54 | 737,956 | -0.26(-2.41%) |
Sep 23, 2016 | 10.89 | 11.05 | 10.67 | 10.80 | 613,033 | -0.18(-1.64%) |
Sep 22, 2016 | 11.08 | 11.25 | 10.80 | 10.98 | 736,310 | +0.01(+0.09%) |
Sep 21, 2016 | 10.56 | 11.00 | 10.43 | 10.97 | 765,154 | +0.41(+3.88%) |
Sep 20, 2016 | 10.49 | 10.80 | 10.45 | 10.56 | 574,209 | +0.15(+1.44%) |
Sep 19, 2016 | 10.86 | 10.87 | 10.26 | 10.41 | 921,618 | -0.21(-1.98%) |
Sep 16, 2016 | 10.90 | 10.96 | 10.50 | 10.62 | 746,027 | -0.43(-3.89%) |
Sep 15, 2016 | 10.84 | 11.36 | 10.77 | 11.05 | 962,595 | +0.29(+2.70%) |
Sep 14, 2016 | 10.39 | 10.84 | 10.32 | 10.76 | 626,362 | +0.36(+3.46%) |
Sep 13, 2016 | 10.88 | 11.04 | 10.29 | 10.40 | 921,732 | -0.61(-5.54%) |
Sep 12, 2016 | 10.10 | 11.38 | 10.10 | 11.01 | 1,219,324 | +0.74(+7.21%) |
Sep 09, 2016 | 11.07 | 11.23 | 10.26 | 10.27 | 1,104,856 | -0.97(-8.63%) |
Sep 08, 2016 | 11.35 | 11.54 | 11.15 | 11.24 | 589,769 | -0.19(-1.66%) |
Sep 07, 2016 | 11.51 | 11.66 | 11.04 | 11.43 | 1,072,965 | +0.01(+0.09%) |
Sep 06, 2016 | 11.59 | 11.84 | 11.29 | 11.42 | 730,509 | -0.10(-0.87%) |
Sep 02, 2016 | 11.63 | 11.52 | 11.52 | 11.52 | 857,200 | -0.26(-2.21%) |
Sep 01, 2016 | 11.53 | 11.83 | 11.53 | 11.78 | 537,516 | +0.25(+2.17%) |
Aug 31, 2016 | 11.69 | 11.85 | 11.17 | 11.53 | 1,092,065 | -0.26(-2.21%) |
Aug 30, 2016 | 11.81 | 12.23 | 11.72 | 11.79 | 616,673 | -0.02(-0.17%) |
Aug 29, 2016 | 11.83 | 12.07 | 11.40 | 11.81 | 699,053 | -0.02(-0.17%) |
Aug 26, 2016 | 11.85 | 12.23 | 11.59 | 11.83 | 824,984 | +0.01(+0.08%) |
Aug 25, 2016 | 12.04 | 12.50 | 11.49 | 11.82 | 1,312,604 | -0.32(-2.64%) |
Aug 24, 2016 | 13.37 | 13.51 | 12.04 | 12.14 | 1,420,425 | -1.21(-9.06%) |
Aug 23, 2016 | 14.36 | 14.45 | 13.33 | 13.35 | 1,394,801 | -0.84(-5.92%) |
Aug 22, 2016 | 13.73 | 14.51 | 13.73 | 14.19 | 1,241,781 | +0.49(+3.58%) |
Aug 19, 2016 | 13.94 | 14.10 | 13.59 | 13.70 | 840,865 | +0.16(+1.18%) |
Aug 18, 2016 | 13.47 | 13.84 | 13.32 | 13.54 | 599,229 | -0.06(-0.44%) |
Aug 17, 2016 | 14.05 | 14.25 | 13.46 | 13.60 | 775,687 | -0.46(-3.27%) |
Aug 16, 2016 | 15.07 | 15.10 | 13.87 | 14.06 | 1,674,434 | -0.75(-5.06%) |
Aug 15, 2016 | 14.23 | 14.98 | 14.20 | 14.81 | 868,425 | +0.63(+4.44%) |
Aug 12, 2016 | 14.20 | 14.80 | 14.06 | 14.18 | 1,026,836 | +0.03(+0.21%) |
Aug 11, 2016 | 15.39 | 15.48 | 14.05 | 14.15 | 2,636,542 | -0.65(-4.39%) |
Aug 10, 2016 | 16.13 | 16.19 | 14.65 | 14.80 | 1,807,213 | -1.18(-7.38%) |
Aug 09, 2016 | 15.15 | 16.30 | 14.62 | 15.98 | 2,198,075 | +0.83(+5.48%) |
Aug 08, 2016 | 14.67 | 16.05 | 14.60 | 15.15 | 3,218,531 | +0.89(+6.24%) |
Aug 05, 2016 | 13.15 | 14.37 | 12.93 | 14.26 | 2,238,904 | +1.40(+10.89%) |
Aug 04, 2016 | 13.61 | 14.39 | 12.67 | 12.86 | 4,224,314 | -0.83(-6.06%) |
Aug 03, 2016 | 11.25 | 14.25 | 11.11 | 13.69 | 5,774,406 | +2.61(+23.56%) |
Aug 02, 2016 | 10.34 | 11.35 | 10.20 | 11.08 | 6,417,503 | +2.61(+30.81%) |