Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 10.30 | 10.45 | 10.20 | 10.30 | 42,034 | +0.00(+0.00%) |
Oct 28, 2016 | 10.50 | 10.70 | 10.25 | 10.30 | 149,045 | -0.15(-1.44%) |
Oct 27, 2016 | 10.50 | 10.60 | 10.43 | 10.45 | 41,835 | +0.00(+0.00%) |
Oct 26, 2016 | 10.30 | 10.55 | 10.25 | 10.45 | 43,903 | +0.20(+1.95%) |
Oct 25, 2016 | 10.45 | 10.55 | 10.25 | 10.25 | 35,342 | -0.20(-1.91%) |
Oct 24, 2016 | 10.40 | 10.60 | 10.40 | 10.45 | 26,799 | +0.10(+0.97%) |
Oct 21, 2016 | 10.10 | 10.35 | 10.02 | 10.35 | 22,334 | +0.15(+1.47%) |
Oct 20, 2016 | 10.20 | 10.20 | 10.05 | 10.20 | 32,751 | +0.00(+0.00%) |
Oct 19, 2016 | 10.10 | 10.25 | 10.10 | 10.20 | 26,520 | +0.05(+0.49%) |
Oct 18, 2016 | 10.05 | 10.20 | 10.00 | 10.15 | 16,795 | +0.20(+2.01%) |
Oct 17, 2016 | 10.00 | 10.10 | 9.900 | 9.950 | 112,721 | -0.10(-1.00%) |
Oct 14, 2016 | 10.00 | 10.15 | 10.00 | 10.05 | 35,275 | +0.00(+0.00%) |
Oct 13, 2016 | 10.10 | 10.15 | 10.00 | 10.05 | 65,997 | -0.05(-0.50%) |
Oct 12, 2016 | 10.20 | 10.35 | 10.10 | 10.10 | 95,916 | -0.05(-0.49%) |
Oct 11, 2016 | 10.35 | 10.45 | 10.15 | 10.15 | 145,306 | -0.25(-2.40%) |
Oct 10, 2016 | 10.40 | 10.49 | 10.35 | 10.40 | 57,848 | +0.02(+0.19%) |
Oct 07, 2016 | 10.48 | 10.48 | 10.35 | 10.38 | 96,686 | -0.09(-0.86%) |
Oct 06, 2016 | 10.55 | 10.55 | 10.38 | 10.47 | 42,008 | -0.04(-0.38%) |
Oct 05, 2016 | 10.54 | 10.56 | 10.47 | 10.51 | 34,631 | +0.01(+0.10%) |
Oct 04, 2016 | 10.76 | 10.82 | 10.50 | 10.50 | 39,949 | -0.29(-2.69%) |
Oct 03, 2016 | 11.00 | 11.00 | 10.76 | 10.79 | 54,556 | -0.32(-2.88%) |
Sep 30, 2016 | 10.93 | 11.15 | 10.78 | 11.11 | 67,285 | +0.26(+2.40%) |
Sep 29, 2016 | 10.89 | 10.92 | 10.84 | 10.85 | 39,588 | -0.01(-0.09%) |
Sep 28, 2016 | 10.78 | 10.90 | 10.64 | 10.86 | 127,507 | +0.05(+0.46%) |
Sep 27, 2016 | 10.66 | 10.83 | 10.62 | 10.81 | 48,205 | +0.18(+1.69%) |
Sep 26, 2016 | 10.68 | 10.77 | 10.48 | 10.63 | 61,993 | -0.14(-1.30%) |
Sep 23, 2016 | 10.83 | 10.89 | 10.75 | 10.77 | 34,315 | -0.11(-1.01%) |
Sep 22, 2016 | 10.79 | 10.89 | 10.79 | 10.88 | 49,193 | +0.13(+1.21%) |
Sep 21, 2016 | 10.77 | 10.81 | 10.62 | 10.75 | 64,840 | +0.15(+1.42%) |
Sep 20, 2016 | 10.53 | 10.64 | 10.45 | 10.60 | 119,613 | +0.07(+0.66%) |
Sep 19, 2016 | 10.55 | 10.55 | 10.39 | 10.53 | 55,058 | +0.00(+0.00%) |
Sep 16, 2016 | 10.41 | 10.54 | 10.36 | 10.53 | 179,795 | +0.05(+0.48%) |
Sep 15, 2016 | 10.44 | 10.51 | 10.44 | 10.48 | 28,766 | +0.00(+0.00%) |
Sep 14, 2016 | 10.55 | 10.55 | 10.43 | 10.48 | 34,383 | -0.07(-0.66%) |
Sep 13, 2016 | 10.63 | 10.63 | 10.49 | 10.55 | 51,480 | -0.16(-1.49%) |
Sep 12, 2016 | 10.70 | 10.76 | 10.60 | 10.71 | 82,208 | +0.02(+0.19%) |
Sep 09, 2016 | 10.63 | 10.80 | 10.57 | 10.69 | 182,655 | -0.07(-0.65%) |
Sep 08, 2016 | 10.85 | 10.88 | 10.72 | 10.76 | 92,887 | -0.12(-1.10%) |
Sep 07, 2016 | 10.71 | 11.00 | 10.64 | 10.88 | 208,085 | +0.20(+1.87%) |
Sep 06, 2016 | 10.76 | 10.77 | 10.66 | 10.68 | 58,151 | -0.10(-0.93%) |
Sep 02, 2016 | 10.79 | 10.78 | 10.78 | 10.78 | 60,400 | +0.03(+0.28%) |
Sep 01, 2016 | 10.72 | 10.77 | 10.69 | 10.75 | 98,382 | +0.03(+0.28%) |
Aug 31, 2016 | 10.76 | 10.76 | 10.62 | 10.72 | 195,240 | -0.01(-0.09%) |
Aug 30, 2016 | 10.72 | 10.78 | 10.70 | 10.73 | 128,259 | -0.03(-0.28%) |
Aug 29, 2016 | 10.73 | 10.78 | 10.65 | 10.76 | 123,938 | +0.01(+0.09%) |
Aug 26, 2016 | 10.86 | 10.88 | 10.70 | 10.75 | 39,008 | -0.11(-1.01%) |
Aug 25, 2016 | 10.84 | 10.89 | 10.63 | 10.86 | 49,178 | -0.03(-0.28%) |
Aug 24, 2016 | 10.68 | 10.89 | 10.66 | 10.89 | 101,943 | +0.16(+1.49%) |
Aug 23, 2016 | 10.64 | 10.75 | 10.62 | 10.73 | 69,214 | +0.08(+0.75%) |
Aug 22, 2016 | 10.67 | 10.67 | 10.56 | 10.65 | 69,010 | +0.01(+0.09%) |
Aug 19, 2016 | 10.71 | 10.71 | 10.57 | 10.64 | 84,652 | -0.09(-0.84%) |
Aug 18, 2016 | 10.51 | 10.84 | 10.40 | 10.73 | 210,212 | +0.25(+2.39%) |
Aug 17, 2016 | 10.47 | 10.57 | 10.36 | 10.48 | 101,851 | -0.08(-0.76%) |
Aug 16, 2016 | 10.91 | 10.91 | 10.53 | 10.56 | 278,429 | -0.41(-3.74%) |
Aug 15, 2016 | 10.70 | 11.03 | 10.45 | 10.97 | 79,277 | +0.25(+2.33%) |
Aug 12, 2016 | 10.67 | 10.74 | 10.58 | 10.72 | 71,806 | +0.01(+0.09%) |
Aug 11, 2016 | 10.84 | 10.84 | 10.60 | 10.71 | 67,496 | -0.07(-0.65%) |
Aug 10, 2016 | 10.50 | 10.85 | 10.45 | 10.78 | 260,637 | +0.21(+1.99%) |
Aug 09, 2016 | 9.800 | 10.75 | 9.750 | 10.57 | 1,570,889 | -3.19(-23.18%) |
Aug 08, 2016 | 13.10 | 13.86 | 13.10 | 13.76 | 127,800 | +0.73(+5.60%) |
Aug 05, 2016 | 13.02 | 13.09 | 12.85 | 13.03 | 60,898 | +0.10(+0.77%) |
Aug 04, 2016 | 12.91 | 12.98 | 12.82 | 12.93 | 34,391 | +0.06(+0.47%) |
Aug 03, 2016 | 12.82 | 12.89 | 12.69 | 12.87 | 47,175 | +0.08(+0.63%) |
Aug 02, 2016 | 12.74 | 12.89 | 12.70 | 12.79 | 54,212 | -0.13(-1.01%) |