Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 10.15 | 10.39 | 9.990 | 10.25 | 398,779 | +0.15(+1.49%) |
Oct 28, 2016 | 9.830 | 10.69 | 9.816 | 10.10 | 354,185 | -0.06(-0.59%) |
Oct 27, 2016 | 10.56 | 10.60 | 10.09 | 10.16 | 383,427 | -0.38(-3.61%) |
Oct 26, 2016 | 10.55 | 10.88 | 10.49 | 10.54 | 389,123 | -0.29(-2.68%) |
Oct 25, 2016 | 11.06 | 11.60 | 10.82 | 10.83 | 371,577 | -0.21(-1.90%) |
Oct 24, 2016 | 11.26 | 11.40 | 10.95 | 11.04 | 321,925 | -0.06(-0.54%) |
Oct 21, 2016 | 11.00 | 11.34 | 10.80 | 11.10 | 345,778 | -0.05(-0.45%) |
Oct 20, 2016 | 10.88 | 11.43 | 10.51 | 11.15 | 1,351,744 | +0.01(+0.09%) |
Oct 19, 2016 | 10.24 | 11.18 | 10.18 | 11.14 | 787,014 | +0.94(+9.22%) |
Oct 18, 2016 | 10.50 | 10.52 | 10.05 | 10.20 | 417,897 | -0.01(-0.10%) |
Oct 17, 2016 | 10.00 | 10.38 | 10.00 | 10.21 | 309,229 | +0.23(+2.30%) |
Oct 14, 2016 | 9.910 | 10.37 | 9.860 | 9.980 | 234,877 | +0.11(+1.11%) |
Oct 13, 2016 | 9.900 | 10.34 | 9.720 | 9.870 | 266,999 | -0.28(-2.76%) |
Oct 12, 2016 | 10.22 | 10.38 | 10.07 | 10.15 | 252,996 | -0.11(-1.07%) |
Oct 11, 2016 | 10.55 | 10.62 | 9.940 | 10.26 | 387,198 | -0.39(-3.66%) |
Oct 10, 2016 | 10.51 | 10.80 | 10.38 | 10.65 | 354,278 | +0.34(+3.30%) |
Oct 07, 2016 | 10.34 | 10.63 | 10.08 | 10.31 | 261,977 | +0.09(+0.88%) |
Oct 06, 2016 | 10.25 | 10.45 | 10.16 | 10.22 | 200,864 | -0.13(-1.26%) |
Oct 05, 2016 | 10.22 | 10.55 | 10.12 | 10.35 | 924,272 | +0.34(+3.40%) |
Oct 04, 2016 | 10.21 | 10.29 | 9.880 | 10.01 | 298,624 | -0.18(-1.77%) |
Oct 03, 2016 | 10.45 | 10.46 | 10.02 | 10.19 | 343,835 | -0.26(-2.49%) |
Sep 30, 2016 | 10.53 | 10.64 | 10.14 | 10.45 | 639,956 | +0.11(+1.06%) |
Sep 29, 2016 | 10.13 | 10.68 | 10.08 | 10.34 | 583,220 | +0.17(+1.67%) |
Sep 28, 2016 | 9.530 | 10.18 | 9.430 | 10.17 | 632,003 | +0.77(+8.19%) |
Sep 27, 2016 | 9.530 | 9.765 | 9.300 | 9.400 | 310,557 | -0.25(-2.59%) |
Sep 26, 2016 | 9.560 | 9.760 | 9.490 | 9.650 | 334,419 | +0.06(+0.63%) |
Sep 23, 2016 | 9.550 | 9.830 | 9.440 | 9.590 | 420,811 | +0.04(+0.42%) |
Sep 22, 2016 | 9.320 | 9.580 | 9.280 | 9.550 | 402,023 | +0.46(+5.06%) |
Sep 21, 2016 | 8.650 | 9.105 | 8.650 | 9.090 | 545,083 | +0.61(+7.19%) |
Sep 20, 2016 | 8.690 | 8.820 | 8.465 | 8.480 | 332,983 | -0.17(-1.97%) |
Sep 19, 2016 | 8.760 | 9.030 | 8.550 | 8.650 | 424,859 | +0.08(+0.93%) |
Sep 16, 2016 | 8.500 | 8.820 | 8.360 | 8.570 | 726,533 | +0.01(+0.12%) |
Sep 15, 2016 | 8.600 | 8.760 | 8.501 | 8.560 | 561,791 | -0.10(-1.15%) |
Sep 14, 2016 | 8.850 | 9.030 | 8.580 | 8.660 | 660,308 | -0.22(-2.48%) |
Sep 13, 2016 | 9.270 | 9.410 | 8.595 | 8.880 | 1,053,727 | -0.66(-6.92%) |
Sep 12, 2016 | 9.220 | 9.605 | 9.050 | 9.540 | 551,887 | +0.07(+0.74%) |
Sep 09, 2016 | 9.690 | 9.720 | 9.380 | 9.470 | 570,399 | -0.46(-4.63%) |
Sep 08, 2016 | 9.920 | 10.06 | 9.830 | 9.930 | 370,406 | +0.02(+0.20%) |
Sep 07, 2016 | 9.970 | 10.13 | 9.810 | 9.910 | 338,471 | -0.13(-1.29%) |
Sep 06, 2016 | 9.860 | 10.09 | 9.720 | 10.04 | 336,266 | +0.24(+2.45%) |
Sep 02, 2016 | 9.900 | 9.800 | 9.800 | 9.800 | 323,800 | +0.11(+1.14%) |
Sep 01, 2016 | 9.800 | 9.900 | 9.510 | 9.690 | 415,425 | -0.16(-1.62%) |
Aug 31, 2016 | 9.870 | 9.980 | 9.670 | 9.850 | 455,397 | -0.20(-1.99%) |
Aug 30, 2016 | 10.29 | 10.31 | 9.920 | 10.05 | 364,823 | -0.26(-2.52%) |
Aug 29, 2016 | 9.800 | 10.45 | 9.750 | 10.31 | 622,079 | +0.47(+4.78%) |
Aug 26, 2016 | 10.13 | 10.27 | 9.640 | 9.840 | 559,465 | -0.16(-1.60%) |
Aug 25, 2016 | 9.850 | 10.11 | 9.795 | 10.00 | 588,076 | +0.10(+1.01%) |
Aug 24, 2016 | 9.940 | 10.21 | 9.820 | 9.900 | 488,085 | -0.15(-1.49%) |
Aug 23, 2016 | 10.09 | 10.24 | 9.930 | 10.05 | 369,394 | +0.05(+0.50%) |
Aug 22, 2016 | 9.630 | 10.02 | 9.530 | 10.00 | 401,178 | +0.20(+2.04%) |
Aug 19, 2016 | 9.880 | 9.890 | 9.520 | 9.800 | 583,843 | -0.19(-1.90%) |
Aug 18, 2016 | 9.970 | 10.16 | 9.870 | 9.990 | 367,254 | +0.11(+1.11%) |
Aug 17, 2016 | 9.730 | 9.930 | 9.640 | 9.880 | 382,738 | +0.11(+1.13%) |
Aug 16, 2016 | 9.830 | 9.950 | 9.680 | 9.770 | 388,431 | -0.03(-0.31%) |
Aug 15, 2016 | 9.540 | 9.890 | 9.499 | 9.800 | 475,101 | +0.42(+4.48%) |
Aug 12, 2016 | 9.560 | 9.645 | 9.220 | 9.380 | 499,805 | -0.14(-1.47%) |
Aug 11, 2016 | 9.290 | 9.870 | 9.130 | 9.520 | 1,242,955 | +0.79(+9.05%) |
Aug 10, 2016 | 8.910 | 9.080 | 8.630 | 8.730 | 463,996 | -0.07(-0.80%) |
Aug 09, 2016 | 9.210 | 9.320 | 8.720 | 8.800 | 384,270 | -0.42(-4.56%) |
Aug 08, 2016 | 9.310 | 9.390 | 9.150 | 9.220 | 439,146 | +0.08(+0.88%) |
Aug 05, 2016 | 8.860 | 9.200 | 8.780 | 9.140 | 516,260 | +0.34(+3.86%) |
Aug 04, 2016 | 9.260 | 9.370 | 8.770 | 8.800 | 553,639 | -0.46(-4.97%) |
Aug 03, 2016 | 8.640 | 9.430 | 8.530 | 9.260 | 870,277 | +0.65(+7.55%) |
Aug 02, 2016 | 9.050 | 9.320 | 8.455 | 8.610 | 1,264,055 | -0.41(-4.55%) |