Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 9.776 | 9.814 | 9.633 | 9.671 | 257,622 | -0.17(-1.68%) |
Oct 28, 2016 | 9.799 | 9.881 | 9.663 | 9.836 | 581,637 | +0.05(+0.54%) |
Oct 27, 2016 | 10.14 | 10.15 | 9.739 | 9.784 | 248,382 | -0.12(-1.21%) |
Oct 26, 2016 | 10.27 | 10.31 | 9.866 | 9.904 | 363,671 | -0.37(-3.58%) |
Oct 25, 2016 | 10.37 | 10.49 | 10.27 | 10.27 | 715,489 | -0.05(-0.51%) |
Oct 24, 2016 | 10.15 | 10.34 | 10.11 | 10.32 | 661,293 | +0.22(+2.16%) |
Oct 21, 2016 | 10.26 | 10.26 | 9.938 | 10.11 | 595,165 | -0.15(-1.47%) |
Oct 20, 2016 | 10.72 | 10.76 | 10.18 | 10.26 | 494,125 | -0.50(-4.61%) |
Oct 19, 2016 | 11.05 | 11.13 | 10.66 | 10.75 | 1,533,627 | -0.35(-3.11%) |
Oct 18, 2016 | 11.04 | 11.20 | 10.85 | 11.10 | 376,450 | +0.22(+2.00%) |
Oct 17, 2016 | 11.22 | 11.23 | 10.87 | 10.88 | 228,317 | -0.36(-3.21%) |
Oct 14, 2016 | 11.12 | 11.28 | 11.12 | 11.24 | 440,399 | +0.17(+1.49%) |
Oct 13, 2016 | 10.91 | 11.16 | 10.81 | 11.08 | 348,343 | +0.14(+1.24%) |
Oct 12, 2016 | 10.66 | 10.98 | 10.60 | 10.94 | 397,083 | +0.26(+2.46%) |
Oct 11, 2016 | 10.53 | 10.68 | 10.45 | 10.68 | 187,286 | +0.09(+0.85%) |
Oct 10, 2016 | 10.55 | 10.63 | 10.38 | 10.59 | 397,412 | +0.23(+2.18%) |
Oct 07, 2016 | 10.78 | 10.82 | 10.35 | 10.36 | 285,475 | -0.42(-3.90%) |
Oct 06, 2016 | 11.20 | 11.26 | 10.69 | 10.78 | 350,288 | -0.42(-3.76%) |
Oct 05, 2016 | 11.29 | 11.30 | 11.16 | 11.20 | 310,183 | -0.07(-0.60%) |
Oct 04, 2016 | 11.13 | 11.29 | 11.12 | 11.27 | 523,127 | +0.14(+1.21%) |
Oct 03, 2016 | 10.99 | 11.27 | 10.97 | 11.14 | 474,711 | +0.14(+1.23%) |
Sep 30, 2016 | 11.16 | 11.26 | 10.96 | 11.00 | 514,067 | -0.03(-0.27%) |
Sep 29, 2016 | 11.53 | 11.53 | 10.97 | 11.03 | 709,679 | -0.47(-4.05%) |
Sep 28, 2016 | 11.61 | 11.65 | 11.46 | 11.50 | 482,797 | -0.16(-1.35%) |
Sep 27, 2016 | 11.74 | 11.81 | 11.59 | 11.65 | 131,260 | -0.12(-1.02%) |
Sep 26, 2016 | 11.92 | 11.97 | 11.76 | 11.78 | 913,377 | -0.11(-0.95%) |
Sep 23, 2016 | 11.98 | 12.04 | 11.88 | 11.89 | 824,708 | -0.07(-0.57%) |
Sep 22, 2016 | 11.93 | 12.15 | 11.88 | 11.96 | 751,388 | +0.15(+1.27%) |
Sep 21, 2016 | 11.71 | 11.82 | 11.59 | 11.81 | 626,346 | +0.23(+1.95%) |
Sep 20, 2016 | 11.68 | 11.72 | 11.32 | 11.58 | 564,593 | -0.11(-0.96%) |
Sep 19, 2016 | 11.77 | 11.80 | 11.61 | 11.69 | 547,688 | +0.07(+0.58%) |
Sep 16, 2016 | 11.70 | 11.78 | 11.54 | 11.62 | 779,542 | -0.17(-1.40%) |
Sep 15, 2016 | 11.41 | 11.80 | 11.32 | 11.79 | 947,728 | +0.41(+3.56%) |
Sep 14, 2016 | 11.29 | 11.44 | 11.12 | 11.38 | 487,398 | +0.03(+0.27%) |
Sep 13, 2016 | 11.17 | 11.40 | 11.08 | 11.35 | 613,677 | +0.11(+0.94%) |
Sep 12, 2016 | 11.13 | 11.32 | 10.90 | 11.25 | 632,194 | -0.11(-0.93%) |
Sep 09, 2016 | 11.51 | 11.62 | 11.34 | 11.35 | 703,896 | -0.30(-2.58%) |
Sep 08, 2016 | 11.61 | 11.67 | 11.47 | 11.65 | 302,906 | +0.07(+0.58%) |
Sep 07, 2016 | 11.38 | 11.59 | 11.14 | 11.59 | 1,156,150 | +0.18(+1.58%) |
Sep 06, 2016 | 11.38 | 11.50 | 11.21 | 11.41 | 758,777 | -0.03(-0.26%) |
Sep 02, 2016 | 11.30 | 11.44 | 11.44 | 11.44 | 345,870 | +0.21(+1.87%) |
Sep 01, 2016 | 10.96 | 11.26 | 10.89 | 11.23 | 556,362 | +0.32(+2.89%) |
Aug 31, 2016 | 10.67 | 10.92 | 10.67 | 10.91 | 507,599 | +0.17(+1.61%) |
Aug 30, 2016 | 10.91 | 10.99 | 10.67 | 10.74 | 276,765 | -0.14(-1.24%) |
Aug 29, 2016 | 10.59 | 10.88 | 10.47 | 10.87 | 324,666 | +0.29(+2.70%) |
Aug 26, 2016 | 10.56 | 10.66 | 10.45 | 10.59 | 446,512 | -0.01(-0.07%) |
Aug 25, 2016 | 10.35 | 10.61 | 10.35 | 10.60 | 449,139 | +0.20(+1.95%) |
Aug 24, 2016 | 10.38 | 10.45 | 10.24 | 10.39 | 595,405 | +0.00(+0.00%) |
Aug 23, 2016 | 10.10 | 10.44 | 10.10 | 10.39 | 529,619 | +0.33(+3.31%) |
Aug 22, 2016 | 9.889 | 10.08 | 9.867 | 10.06 | 323,833 | +0.01(+0.07%) |
Aug 19, 2016 | 9.897 | 10.08 | 9.815 | 10.05 | 367,721 | +0.05(+0.52%) |
Aug 18, 2016 | 10.06 | 10.10 | 9.867 | 10.00 | 551,607 | -0.07(-0.73%) |
Aug 17, 2016 | 9.949 | 10.14 | 9.786 | 10.07 | 569,988 | +0.10(+0.96%) |
Aug 16, 2016 | 9.490 | 10.00 | 9.431 | 9.978 | 850,623 | +0.49(+5.14%) |
Aug 15, 2016 | 9.142 | 9.520 | 9.142 | 9.490 | 486,613 | +0.36(+3.89%) |
Aug 12, 2016 | 8.750 | 9.172 | 8.750 | 9.135 | 413,667 | +0.39(+4.48%) |
Aug 11, 2016 | 8.898 | 9.305 | 8.580 | 8.743 | 1,217,892 | -0.10(-1.09%) |
Aug 10, 2016 | 9.238 | 9.312 | 8.706 | 8.839 | 411,884 | -0.27(-3.00%) |
Aug 09, 2016 | 9.275 | 9.364 | 9.105 | 9.113 | 183,550 | -0.16(-1.75%) |
Aug 08, 2016 | 9.172 | 9.298 | 9.061 | 9.275 | 524,712 | +0.26(+2.87%) |
Aug 05, 2016 | 8.898 | 9.109 | 8.876 | 9.017 | 335,880 | +0.18(+2.09%) |
Aug 04, 2016 | 8.602 | 8.883 | 8.329 | 8.832 | 399,653 | +0.17(+1.96%) |
Aug 03, 2016 | 8.499 | 8.817 | 8.440 | 8.662 | 472,238 | +0.18(+2.09%) |
Aug 02, 2016 | 8.765 | 8.928 | 8.462 | 8.484 | 323,896 | -0.25(-2.88%) |