Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 9.488 | 9.503 | 9.379 | 9.379 | 54,119 | -0.14(-1.46%) |
Oct 28, 2016 | 9.534 | 9.565 | 9.480 | 9.519 | 59,338 | -0.03(-0.32%) |
Oct 27, 2016 | 9.534 | 9.573 | 9.503 | 9.550 | 64,399 | +0.03(+0.33%) |
Oct 26, 2016 | 9.534 | 9.628 | 9.503 | 9.519 | 39,250 | +0.05(+0.57%) |
Oct 25, 2016 | 9.542 | 9.569 | 9.465 | 9.465 | 42,449 | -0.02(-0.24%) |
Oct 24, 2016 | 9.635 | 9.635 | 9.458 | 9.488 | 77,493 | -0.13(-1.37%) |
Oct 21, 2016 | 9.673 | 9.736 | 9.596 | 9.619 | 27,620 | -0.09(-0.88%) |
Oct 20, 2016 | 9.697 | 9.771 | 9.650 | 9.704 | 71,932 | -0.09(-0.87%) |
Oct 19, 2016 | 9.759 | 9.820 | 9.720 | 9.790 | 34,230 | +0.02(+0.16%) |
Oct 18, 2016 | 9.820 | 9.839 | 9.751 | 9.774 | 21,179 | +0.02(+0.16%) |
Oct 17, 2016 | 9.828 | 9.851 | 9.697 | 9.759 | 62,133 | +0.00(+0.00%) |
Oct 14, 2016 | 9.790 | 9.820 | 9.720 | 9.759 | 60,001 | +0.00(+0.00%) |
Oct 13, 2016 | 9.689 | 9.766 | 9.604 | 9.759 | 99,340 | +0.02(+0.16%) |
Oct 12, 2016 | 9.704 | 9.790 | 9.673 | 9.743 | 113,450 | +0.01(+0.08%) |
Oct 11, 2016 | 9.836 | 9.906 | 9.628 | 9.735 | 207,334 | -0.11(-1.10%) |
Oct 10, 2016 | 9.890 | 9.979 | 9.844 | 9.844 | 67,933 | +0.00(+0.00%) |
Oct 07, 2016 | 9.712 | 9.847 | 9.681 | 9.844 | 84,092 | +0.16(+1.68%) |
Oct 06, 2016 | 9.790 | 9.797 | 9.635 | 9.681 | 84,022 | -0.10(-1.03%) |
Oct 05, 2016 | 9.790 | 9.844 | 9.743 | 9.782 | 114,232 | +0.01(+0.08%) |
Oct 04, 2016 | 9.952 | 9.983 | 9.766 | 9.774 | 147,024 | -0.15(-1.56%) |
Oct 03, 2016 | 10.11 | 10.17 | 9.898 | 9.929 | 68,783 | -0.16(-1.61%) |
Sep 30, 2016 | 10.16 | 10.16 | 10.09 | 10.09 | 28,837 | +0.03(+0.31%) |
Sep 29, 2016 | 10.11 | 10.17 | 10.01 | 10.06 | 119,255 | +0.00(+0.00%) |
Sep 28, 2016 | 10.04 | 10.11 | 9.844 | 10.06 | 109,540 | -0.02(-0.15%) |
Sep 27, 2016 | 10.10 | 10.20 | 9.998 | 10.08 | 129,639 | -0.09(-0.91%) |
Sep 26, 2016 | 10.29 | 10.44 | 10.17 | 10.17 | 62,113 | -0.18(-1.72%) |
Sep 23, 2016 | 10.40 | 10.51 | 10.29 | 10.35 | 40,810 | -0.13(-1.26%) |
Sep 22, 2016 | 10.63 | 10.67 | 10.44 | 10.48 | 97,776 | -0.02(-0.15%) |
Sep 21, 2016 | 10.41 | 10.52 | 10.32 | 10.49 | 66,031 | +0.16(+1.57%) |
Sep 20, 2016 | 10.27 | 10.40 | 10.27 | 10.33 | 100,702 | +0.06(+0.60%) |
Sep 19, 2016 | 10.32 | 10.39 | 10.25 | 10.27 | 72,941 | +0.11(+1.07%) |
Sep 16, 2016 | 10.17 | 10.22 | 10.05 | 10.16 | 164,270 | -0.09(-0.91%) |
Sep 15, 2016 | 10.27 | 10.32 | 10.19 | 10.25 | 101,832 | -0.03(-0.30%) |
Sep 14, 2016 | 10.30 | 10.44 | 10.22 | 10.28 | 168,468 | -0.03(-0.30%) |
Sep 13, 2016 | 10.46 | 10.50 | 10.26 | 10.32 | 182,536 | -0.29(-2.77%) |
Sep 12, 2016 | 10.51 | 10.67 | 10.49 | 10.61 | 86,374 | +0.04(+0.37%) |
Sep 09, 2016 | 10.76 | 10.77 | 10.55 | 10.57 | 159,871 | -0.16(-1.51%) |
Sep 08, 2016 | 10.84 | 10.84 | 10.72 | 10.73 | 184,445 | -0.07(-0.64%) |
Sep 07, 2016 | 10.88 | 10.95 | 10.77 | 10.80 | 240,844 | -0.08(-0.71%) |
Sep 06, 2016 | 10.80 | 10.97 | 10.79 | 10.88 | 144,732 | +0.08(+0.72%) |
Sep 02, 2016 | 10.73 | 10.80 | 10.80 | 10.80 | 82,829 | +0.14(+1.34%) |
Sep 01, 2016 | 10.58 | 10.68 | 10.56 | 10.66 | 73,951 | +0.04(+0.34%) |
Aug 31, 2016 | 10.78 | 10.78 | 10.58 | 10.63 | 101,689 | -0.15(-1.44%) |
Aug 30, 2016 | 10.87 | 10.90 | 10.75 | 10.78 | 282,969 | -0.02(-0.21%) |
Aug 29, 2016 | 10.76 | 10.83 | 10.72 | 10.80 | 146,436 | +0.05(+0.50%) |
Aug 26, 2016 | 10.87 | 10.96 | 10.70 | 10.75 | 238,411 | -0.05(-0.43%) |
Aug 25, 2016 | 10.91 | 10.92 | 10.76 | 10.80 | 228,877 | -0.07(-0.64%) |
Aug 24, 2016 | 10.93 | 10.99 | 10.87 | 10.87 | 230,419 | -0.08(-0.71%) |
Aug 23, 2016 | 10.94 | 11.01 | 10.92 | 10.94 | 76,421 | +0.03(+0.28%) |
Aug 22, 2016 | 11.00 | 11.02 | 10.87 | 10.91 | 136,959 | -0.13(-1.19%) |
Aug 19, 2016 | 11.11 | 11.11 | 10.98 | 11.04 | 50,602 | -0.13(-1.18%) |
Aug 18, 2016 | 11.11 | 11.21 | 11.11 | 11.17 | 93,635 | +0.11(+0.98%) |
Aug 17, 2016 | 11.14 | 11.14 | 11.02 | 11.07 | 88,485 | -0.08(-0.69%) |
Aug 16, 2016 | 11.13 | 11.16 | 11.04 | 11.14 | 175,236 | +0.07(+0.63%) |
Aug 15, 2016 | 11.15 | 11.22 | 11.05 | 11.07 | 204,983 | -0.05(-0.49%) |
Aug 12, 2016 | 11.23 | 11.34 | 11.09 | 11.13 | 180,388 | -0.05(-0.48%) |
Aug 11, 2016 | 10.86 | 11.21 | 10.86 | 11.18 | 265,723 | +0.39(+3.66%) |
Aug 10, 2016 | 10.83 | 10.83 | 10.62 | 10.79 | 110,057 | +0.05(+0.43%) |
Aug 09, 2016 | 10.73 | 10.83 | 10.72 | 10.74 | 177,266 | -0.05(-0.43%) |
Aug 08, 2016 | 10.65 | 10.79 | 10.65 | 10.79 | 98,511 | +0.12(+1.09%) |
Aug 05, 2016 | 10.56 | 10.70 | 10.54 | 10.67 | 82,549 | +0.03(+0.29%) |
Aug 04, 2016 | 10.63 | 10.74 | 10.60 | 10.64 | 249,122 | +0.00(+0.00%) |
Aug 03, 2016 | 10.59 | 10.64 | 10.46 | 10.64 | 126,073 | +0.10(+0.95%) |
Aug 02, 2016 | 10.63 | 10.70 | 10.51 | 10.54 | 130,332 | -0.06(-0.58%) |