Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 10.30 | 10.55 | 10.30 | 10.50 | 4,767 | +0.00(+0.00%) |
Oct 27, 2016 | 10.50 | 10.50 | 10.50 | 115 | +0.05(+0.48%) | |
Oct 26, 2016 | 10.51 | 10.60 | 10.40 | 10.45 | 6,809 | +0.10(+0.97%) |
Oct 25, 2016 | 10.40 | 10.40 | 10.28 | 10.35 | 1,054 | +0.13(+1.31%) |
Oct 24, 2016 | 10.22 | 10.22 | 10.22 | 10.22 | 219 | -0.42(-3.99%) |
Oct 21, 2016 | 10.65 | 10.65 | 10.64 | 10.64 | 271 | +0.31(+3.01%) |
Oct 20, 2016 | 10.43 | 10.45 | 10.30 | 10.33 | 1,863 | +0.13(+1.27%) |
Oct 19, 2016 | 10.20 | 10.20 | 10.20 | 10.20 | 22,700 | +0.10(+0.99%) |
Oct 18, 2016 | 10.05 | 10.40 | 10.00 | 10.10 | 6,433 | -0.15(-1.46%) |
Oct 14, 2016 | 10.00 | 10.25 | 10.25 | 10.25 | 5 | +0.20(+1.99%) |
Oct 13, 2016 | 10.25 | 10.25 | 10.00 | 10.05 | 3,778 | -0.50(-4.74%) |
Oct 10, 2016 | 10.55 | 10.55 | 10.55 | 10.55 | 2 | -0.13(-1.22%) |
Oct 07, 2016 | 10.48 | 10.68 | 10.42 | 10.68 | 2,606 | -0.04(-0.37%) |
Oct 06, 2016 | 10.31 | 10.72 | 10.31 | 10.72 | 382 | +0.06(+0.54%) |
Oct 05, 2016 | 10.48 | 10.66 | 10.48 | 10.66 | 436 | +0.35(+3.42%) |
Oct 04, 2016 | 10.75 | 10.75 | 10.23 | 10.31 | 2,559 | -0.17(-1.62%) |
Oct 03, 2016 | 10.74 | 10.74 | 10.25 | 10.48 | 8,363 | -0.46(-4.17%) |
Sep 30, 2016 | 10.60 | 10.94 | 10.55 | 10.94 | 25,086 | +0.42(+3.96%) |
Sep 29, 2016 | 10.40 | 10.54 | 10.40 | 10.52 | 1,971 | +0.19(+1.84%) |
Sep 28, 2016 | 10.11 | 10.67 | 10.11 | 10.33 | 2,214 | -0.32(-3.00%) |
Sep 27, 2016 | 10.60 | 10.65 | 10.50 | 10.65 | 2,434 | +0.15(+1.43%) |
Sep 26, 2016 | 10.43 | 10.50 | 10.43 | 10.50 | 363 | +0.05(+0.48%) |
Sep 23, 2016 | 10.30 | 10.45 | 10.29 | 10.45 | 1,589 | +0.15(+1.46%) |
Sep 22, 2016 | 10.57 | 10.63 | 10.30 | 10.30 | 95,960 | -0.04(-0.39%) |
Sep 20, 2016 | 10.62 | 10.34 | 10.34 | 10.34 | 63 | -0.16(-1.52%) |
Sep 19, 2016 | 10.50 | 10.50 | 10.50 | 10.50 | 610 | +0.09(+0.86%) |
Sep 16, 2016 | 10.47 | 10.78 | 10.36 | 10.41 | 20,648 | -0.09(-0.84%) |
Sep 15, 2016 | 10.52 | 10.69 | 10.30 | 10.50 | 14,570 | -0.06(-0.58%) |
Sep 14, 2016 | 10.81 | 10.81 | 10.56 | 10.56 | 449 | +0.12(+1.15%) |
Sep 13, 2016 | 10.45 | 10.88 | 10.44 | 10.44 | 1,402 | +0.02(+0.19%) |
Sep 12, 2016 | 10.56 | 10.56 | 10.42 | 10.42 | 1,955 | -0.41(-3.76%) |
Sep 09, 2016 | 10.93 | 10.93 | 10.35 | 10.83 | 2,632 | +0.23(+2.15%) |
Sep 08, 2016 | 10.72 | 10.72 | 10.38 | 10.60 | 24,207 | -0.05(-0.47%) |
Sep 07, 2016 | 10.98 | 11.00 | 10.57 | 10.65 | 1,621 | +0.03(+0.28%) |
Sep 06, 2016 | 11.05 | 11.05 | 10.62 | 10.62 | 559 | -0.36(-3.28%) |
Sep 02, 2016 | 11.00 | 10.98 | 10.98 | 10.98 | 2,400 | +0.01(+0.09%) |
Sep 01, 2016 | 10.68 | 10.97 | 10.68 | 10.97 | 3,265 | +0.04(+0.37%) |
Aug 31, 2016 | 10.09 | 11.02 | 10.09 | 10.93 | 1,901 | -0.02(-0.18%) |
Aug 30, 2016 | 10.94 | 10.96 | 10.94 | 10.95 | 375 | +0.14(+1.30%) |
Aug 29, 2016 | 10.60 | 10.81 | 10.26 | 10.81 | 1,501 | +0.01(+0.09%) |
Aug 26, 2016 | 10.89 | 10.89 | 10.80 | 10.80 | 1,667 | -0.00(-0.05%) |
Aug 25, 2016 | 10.81 | 11.01 | 10.79 | 10.80 | 14,808 | -0.10(-0.87%) |
Aug 24, 2016 | 10.58 | 10.90 | 10.49 | 10.90 | 8,810 | +0.61(+5.93%) |
Aug 23, 2016 | 10.93 | 10.93 | 10.23 | 10.29 | 20,739 | -0.69(-6.28%) |
Aug 22, 2016 | 10.76 | 10.98 | 10.76 | 10.98 | 2,895 | +0.10(+0.92%) |
Aug 19, 2016 | 10.60 | 10.98 | 10.51 | 10.88 | 6,603 | +0.30(+2.84%) |
Aug 18, 2016 | 10.50 | 10.79 | 9.990 | 10.58 | 7,041 | +0.22(+2.12%) |
Aug 17, 2016 | 10.50 | 10.51 | 10.30 | 10.36 | 7,209 | -0.14(-1.33%) |
Aug 16, 2016 | 10.37 | 10.50 | 10.37 | 10.50 | 2,657 | +0.11(+1.06%) |
Aug 15, 2016 | 10.05 | 10.47 | 10.02 | 10.39 | 2,589 | +0.26(+2.57%) |
Aug 12, 2016 | 10.31 | 10.50 | 10.13 | 10.13 | 2,288 | -0.26(-2.50%) |
Aug 11, 2016 | 10.03 | 10.50 | 10.02 | 10.39 | 14,147 | +0.36(+3.58%) |
Aug 10, 2016 | 9.990 | 10.10 | 9.990 | 10.03 | 11,162 | +0.01(+0.10%) |
Aug 09, 2016 | 10.11 | 10.11 | 10.02 | 10.02 | 473 | -0.16(-1.57%) |
Aug 08, 2016 | 9.970 | 10.23 | 9.970 | 10.18 | 6,844 | +0.19(+1.90%) |
Aug 05, 2016 | 10.20 | 10.20 | 9.990 | 9.990 | 1,219 | -0.15(-1.48%) |
Aug 04, 2016 | 10.02 | 10.15 | 9.980 | 10.14 | 1,901 | -0.01(-0.10%) |
Aug 03, 2016 | 10.15 | 10.15 | 10.15 | 10.15 | 270 | +0.10(+1.00%) |
Aug 02, 2016 | 10.12 | 10.25 | 9.970 | 10.05 | 10,393 | +0.00(+0.00%) |