Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 9.310 | 9.410 | 9.170 | 9.290 | 66,675 | -0.06(-0.64%) |
Oct 28, 2016 | 9.380 | 9.510 | 9.100 | 9.350 | 88,184 | -0.04(-0.43%) |
Oct 27, 2016 | 9.650 | 9.650 | 9.320 | 9.390 | 33,643 | -0.23(-2.39%) |
Oct 26, 2016 | 9.400 | 9.800 | 9.400 | 9.620 | 40,174 | -0.14(-1.43%) |
Oct 25, 2016 | 9.660 | 9.810 | 9.640 | 9.760 | 81,299 | +0.10(+1.04%) |
Oct 24, 2016 | 9.920 | 9.940 | 9.615 | 9.660 | 31,355 | -0.11(-1.13%) |
Oct 21, 2016 | 10.00 | 10.00 | 9.700 | 9.770 | 33,666 | -0.27(-2.69%) |
Oct 20, 2016 | 9.920 | 10.11 | 9.790 | 10.04 | 70,147 | +0.04(+0.40%) |
Oct 19, 2016 | 9.930 | 10.19 | 9.920 | 10.00 | 67,878 | +0.09(+0.91%) |
Oct 18, 2016 | 9.590 | 9.960 | 9.320 | 9.910 | 167,004 | +0.31(+3.23%) |
Oct 17, 2016 | 9.530 | 9.695 | 9.380 | 9.600 | 169,147 | +0.05(+0.52%) |
Oct 14, 2016 | 9.520 | 9.850 | 9.450 | 9.550 | 62,603 | +0.06(+0.63%) |
Oct 13, 2016 | 9.450 | 9.590 | 9.200 | 9.490 | 208,609 | -0.06(-0.63%) |
Oct 12, 2016 | 9.670 | 9.830 | 9.330 | 9.550 | 70,552 | -0.09(-0.93%) |
Oct 11, 2016 | 9.850 | 9.870 | 9.560 | 9.640 | 77,586 | -0.22(-2.23%) |
Oct 10, 2016 | 10.02 | 10.21 | 9.780 | 9.860 | 139,300 | -0.11(-1.10%) |
Oct 07, 2016 | 10.18 | 10.27 | 9.890 | 9.970 | 106,562 | -0.28(-2.73%) |
Oct 06, 2016 | 10.25 | 10.42 | 10.23 | 10.25 | 56,164 | -0.04(-0.39%) |
Oct 05, 2016 | 10.36 | 10.47 | 10.24 | 10.29 | 73,946 | +0.00(+0.00%) |
Oct 04, 2016 | 10.35 | 10.43 | 10.21 | 10.29 | 107,638 | -0.06(-0.58%) |
Oct 03, 2016 | 10.42 | 10.54 | 10.25 | 10.35 | 174,895 | -0.05(-0.48%) |
Sep 30, 2016 | 10.60 | 10.60 | 10.40 | 10.40 | 103,151 | -0.11(-1.05%) |
Sep 29, 2016 | 10.77 | 10.78 | 10.50 | 10.51 | 47,797 | -0.23(-2.14%) |
Sep 28, 2016 | 10.52 | 10.84 | 10.52 | 10.74 | 81,627 | +0.21(+1.99%) |
Sep 27, 2016 | 10.60 | 10.74 | 10.46 | 10.53 | 50,415 | -0.10(-0.94%) |
Sep 26, 2016 | 10.56 | 10.73 | 10.49 | 10.63 | 65,003 | -0.02(-0.19%) |
Sep 23, 2016 | 10.88 | 11.08 | 10.64 | 10.65 | 64,395 | -0.30(-2.74%) |
Sep 22, 2016 | 10.84 | 10.97 | 10.68 | 10.95 | 72,720 | +0.23(+2.15%) |
Sep 21, 2016 | 10.59 | 10.77 | 10.52 | 10.72 | 34,171 | +0.14(+1.32%) |
Sep 20, 2016 | 11.00 | 11.06 | 10.57 | 10.58 | 48,663 | -0.36(-3.29%) |
Sep 19, 2016 | 11.28 | 11.28 | 10.80 | 10.94 | 91,179 | -0.33(-2.93%) |
Sep 16, 2016 | 10.98 | 11.29 | 10.74 | 11.27 | 124,507 | +0.34(+3.11%) |
Sep 15, 2016 | 10.74 | 10.99 | 10.55 | 10.93 | 59,347 | +0.38(+3.60%) |
Sep 14, 2016 | 10.63 | 10.72 | 10.18 | 10.55 | 75,524 | -0.11(-1.03%) |
Sep 13, 2016 | 10.87 | 10.89 | 10.50 | 10.66 | 57,548 | -0.31(-2.83%) |
Sep 12, 2016 | 10.86 | 11.00 | 10.62 | 10.97 | 66,012 | +0.07(+0.64%) |
Sep 09, 2016 | 10.95 | 11.06 | 10.86 | 10.90 | 41,969 | -0.18(-1.62%) |
Sep 08, 2016 | 10.87 | 11.09 | 10.81 | 11.08 | 66,474 | +0.11(+1.00%) |
Sep 07, 2016 | 11.10 | 11.10 | 10.80 | 10.97 | 56,862 | -0.02(-0.18%) |
Sep 06, 2016 | 11.12 | 11.12 | 10.81 | 10.99 | 31,512 | -0.04(-0.36%) |
Sep 02, 2016 | 10.84 | 11.03 | 11.03 | 11.03 | 75,500 | +0.30(+2.80%) |
Sep 01, 2016 | 10.69 | 10.75 | 10.45 | 10.73 | 51,667 | +0.02(+0.19%) |
Aug 31, 2016 | 11.05 | 11.10 | 10.67 | 10.71 | 77,582 | -0.33(-2.99%) |
Aug 30, 2016 | 11.00 | 11.15 | 10.96 | 11.04 | 148,189 | +0.00(+0.00%) |
Aug 29, 2016 | 11.00 | 11.14 | 10.97 | 11.04 | 38,839 | +0.03(+0.27%) |
Aug 26, 2016 | 10.98 | 11.08 | 10.91 | 11.01 | 107,300 | +0.14(+1.29%) |
Aug 25, 2016 | 11.00 | 11.61 | 10.65 | 10.87 | 114,406 | -0.29(-2.60%) |
Aug 24, 2016 | 11.46 | 11.50 | 11.09 | 11.16 | 87,517 | -0.30(-2.62%) |
Aug 23, 2016 | 10.77 | 11.50 | 10.77 | 11.46 | 103,143 | +0.68(+6.31%) |
Aug 22, 2016 | 10.60 | 10.80 | 10.50 | 10.78 | 61,325 | +0.22(+2.08%) |
Aug 19, 2016 | 10.61 | 10.77 | 10.52 | 10.56 | 75,019 | -0.05(-0.47%) |
Aug 18, 2016 | 10.69 | 10.98 | 10.57 | 10.61 | 41,089 | -0.15(-1.39%) |
Aug 17, 2016 | 10.85 | 11.07 | 10.65 | 10.76 | 47,779 | -0.12(-1.10%) |
Aug 16, 2016 | 10.95 | 11.04 | 10.87 | 10.88 | 47,809 | -0.07(-0.64%) |
Aug 15, 2016 | 10.76 | 11.15 | 10.76 | 10.95 | 46,667 | +0.20(+1.86%) |
Aug 12, 2016 | 11.43 | 11.43 | 10.71 | 10.75 | 54,148 | -0.46(-4.10%) |
Aug 11, 2016 | 11.08 | 11.40 | 11.02 | 11.21 | 37,864 | +0.23(+2.09%) |
Aug 10, 2016 | 11.14 | 11.37 | 10.89 | 10.98 | 52,086 | -0.18(-1.61%) |
Aug 09, 2016 | 11.22 | 11.43 | 11.06 | 11.16 | 51,825 | -0.06(-0.53%) |
Aug 08, 2016 | 11.40 | 11.59 | 11.12 | 11.22 | 30,947 | -0.15(-1.32%) |
Aug 05, 2016 | 10.92 | 11.42 | 10.86 | 11.37 | 38,836 | +0.48(+4.41%) |
Aug 04, 2016 | 10.79 | 11.10 | 10.69 | 10.89 | 35,737 | +0.12(+1.11%) |
Aug 03, 2016 | 10.66 | 10.93 | 10.66 | 10.77 | 42,786 | +0.04(+0.37%) |
Aug 02, 2016 | 11.15 | 11.21 | 10.73 | 10.73 | 50,663 | -0.42(-3.77%) |