Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 11.06 | 11.06 | 10.73 | 10.79 | 320,888 | -0.21(-1.88%) |
Oct 28, 2016 | 10.91 | 11.04 | 10.76 | 11.00 | 308,958 | +0.09(+0.81%) |
Oct 27, 2016 | 11.00 | 11.06 | 10.85 | 10.91 | 337,843 | -0.06(-0.54%) |
Oct 26, 2016 | 10.97 | 11.00 | 10.91 | 10.97 | 296,695 | -0.03(-0.27%) |
Oct 25, 2016 | 10.97 | 11.00 | 10.86 | 11.00 | 350,122 | +0.06(+0.54%) |
Oct 24, 2016 | 10.82 | 10.97 | 10.82 | 10.94 | 575,383 | +0.09(+0.82%) |
Oct 21, 2016 | 10.53 | 11.03 | 10.49 | 10.85 | 1,250,109 | +0.37(+3.49%) |
Oct 20, 2016 | 10.24 | 10.50 | 10.21 | 10.49 | 383,734 | +0.18(+1.77%) |
Oct 19, 2016 | 10.37 | 10.40 | 10.30 | 10.30 | 225,735 | -0.12(-1.19%) |
Oct 18, 2016 | 10.27 | 10.51 | 10.23 | 10.43 | 223,022 | +0.17(+1.61%) |
Oct 17, 2016 | 10.34 | 10.39 | 10.19 | 10.26 | 421,358 | -0.08(-0.78%) |
Oct 14, 2016 | 10.27 | 10.35 | 10.26 | 10.34 | 250,453 | +0.10(+0.96%) |
Oct 13, 2016 | 10.27 | 10.27 | 10.17 | 10.24 | 320,945 | +0.00(+0.00%) |
Oct 12, 2016 | 10.17 | 10.26 | 10.13 | 10.24 | 218,317 | +0.07(+0.68%) |
Oct 11, 2016 | 10.19 | 10.19 | 10.11 | 10.17 | 208,953 | +0.03(+0.34%) |
Oct 10, 2016 | 10.16 | 10.20 | 10.11 | 10.14 | 142,095 | +0.01(+0.06%) |
Oct 07, 2016 | 10.12 | 10.15 | 10.06 | 10.13 | 144,253 | +0.05(+0.52%) |
Oct 06, 2016 | 10.09 | 10.12 | 10.02 | 10.08 | 116,526 | +0.01(+0.12%) |
Oct 05, 2016 | 10.13 | 10.14 | 10.01 | 10.07 | 191,846 | -0.02(-0.17%) |
Oct 04, 2016 | 10.05 | 10.12 | 10.04 | 10.09 | 243,277 | +0.03(+0.35%) |
Oct 03, 2016 | 10.02 | 10.08 | 9.978 | 10.05 | 115,643 | +0.01(+0.11%) |
Sep 30, 2016 | 10.02 | 10.05 | 9.949 | 10.04 | 205,886 | +0.02(+0.23%) |
Sep 29, 2016 | 9.978 | 10.02 | 9.862 | 10.02 | 187,043 | +0.06(+0.58%) |
Sep 28, 2016 | 9.857 | 10.02 | 9.793 | 9.961 | 229,777 | +0.08(+0.82%) |
Sep 27, 2016 | 9.909 | 9.926 | 9.787 | 9.880 | 123,679 | +0.01(+0.12%) |
Sep 26, 2016 | 9.897 | 9.932 | 9.828 | 9.868 | 104,898 | -0.09(-0.87%) |
Sep 23, 2016 | 10.01 | 10.01 | 9.799 | 9.955 | 209,234 | +0.00(+0.00%) |
Sep 22, 2016 | 9.793 | 9.995 | 9.793 | 9.955 | 189,713 | +0.20(+2.07%) |
Sep 21, 2016 | 9.805 | 9.845 | 9.734 | 9.753 | 119,833 | +0.01(+0.12%) |
Sep 20, 2016 | 9.822 | 9.955 | 9.735 | 9.741 | 93,068 | -0.05(-0.47%) |
Sep 19, 2016 | 9.903 | 9.961 | 9.781 | 9.787 | 224,313 | -0.05(-0.47%) |
Sep 16, 2016 | 9.799 | 9.903 | 9.712 | 9.833 | 180,820 | +0.04(+0.41%) |
Sep 15, 2016 | 9.724 | 9.822 | 9.689 | 9.793 | 109,396 | +0.11(+1.13%) |
Sep 14, 2016 | 9.753 | 9.799 | 9.683 | 9.683 | 128,865 | -0.05(-0.48%) |
Sep 13, 2016 | 9.735 | 9.810 | 9.689 | 9.729 | 155,744 | -0.05(-0.53%) |
Sep 12, 2016 | 9.649 | 9.909 | 9.591 | 9.781 | 345,180 | +0.11(+1.14%) |
Sep 09, 2016 | 9.822 | 9.909 | 9.660 | 9.672 | 311,138 | -0.17(-1.76%) |
Sep 08, 2016 | 9.897 | 9.972 | 9.833 | 9.845 | 242,640 | -0.04(-0.41%) |
Sep 07, 2016 | 9.995 | 10.06 | 9.880 | 9.885 | 240,176 | -0.08(-0.81%) |
Sep 06, 2016 | 10.11 | 10.13 | 9.949 | 9.966 | 247,149 | -0.12(-1.15%) |
Sep 02, 2016 | 10.08 | 10.08 | 10.08 | 10.08 | 146,773 | +0.03(+0.35%) |
Sep 01, 2016 | 10.03 | 10.05 | 9.932 | 10.05 | 158,643 | +0.08(+0.81%) |
Aug 31, 2016 | 9.937 | 9.984 | 9.857 | 9.966 | 251,362 | +0.05(+0.52%) |
Aug 30, 2016 | 9.903 | 9.966 | 9.839 | 9.914 | 265,906 | +0.06(+0.65%) |
Aug 29, 2016 | 9.932 | 9.943 | 9.851 | 9.851 | 207,228 | -0.03(-0.29%) |
Aug 26, 2016 | 9.868 | 9.984 | 9.810 | 9.880 | 304,742 | +0.07(+0.71%) |
Aug 25, 2016 | 9.764 | 9.857 | 9.764 | 9.810 | 360,736 | +0.02(+0.18%) |
Aug 24, 2016 | 9.822 | 9.822 | 9.776 | 9.793 | 143,807 | -0.04(-0.41%) |
Aug 23, 2016 | 9.839 | 9.908 | 9.793 | 9.833 | 205,859 | +0.01(+0.06%) |
Aug 22, 2016 | 9.868 | 9.909 | 9.822 | 9.828 | 206,845 | -0.06(-0.58%) |
Aug 19, 2016 | 9.920 | 10.01 | 9.868 | 9.885 | 137,735 | -0.05(-0.52%) |
Aug 18, 2016 | 9.961 | 9.989 | 9.880 | 9.937 | 77,743 | +0.01(+0.06%) |
Aug 17, 2016 | 9.868 | 10.02 | 9.822 | 9.932 | 206,115 | +0.08(+0.76%) |
Aug 16, 2016 | 9.955 | 9.966 | 9.822 | 9.857 | 276,935 | -0.09(-0.87%) |
Aug 15, 2016 | 9.862 | 10.01 | 9.862 | 9.943 | 150,310 | +0.09(+0.88%) |
Aug 12, 2016 | 9.885 | 9.914 | 9.839 | 9.857 | 246,592 | -0.03(-0.35%) |
Aug 11, 2016 | 9.903 | 9.949 | 9.845 | 9.891 | 220,470 | -0.06(-0.64%) |
Aug 10, 2016 | 9.937 | 9.987 | 9.909 | 9.955 | 146,791 | +0.00(+0.00%) |
Aug 09, 2016 | 10.04 | 10.08 | 9.943 | 9.955 | 184,535 | -0.10(-0.98%) |
Aug 08, 2016 | 10.08 | 10.15 | 10.04 | 10.05 | 161,788 | -0.09(-0.86%) |
Aug 05, 2016 | 10.14 | 10.16 | 10.05 | 10.14 | 136,096 | +0.00(+0.00%) |
Aug 04, 2016 | 10.11 | 10.16 | 10.02 | 10.14 | 245,803 | +0.17(+1.68%) |
Aug 03, 2016 | 9.764 | 10.02 | 9.741 | 9.972 | 237,387 | +0.22(+2.25%) |
Aug 02, 2016 | 9.851 | 9.851 | 9.677 | 9.753 | 266,327 | -0.16(-1.63%) |