Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 10.15 | 10.28 | 10.05 | 10.28 | 418,678 | +0.20(+2.02%) |
Oct 28, 2016 | 10.15 | 10.22 | 10.07 | 10.08 | 233,571 | -0.04(-0.37%) |
Oct 27, 2016 | 10.17 | 10.22 | 10.02 | 10.12 | 670,949 | -0.05(-0.52%) |
Oct 26, 2016 | 10.43 | 10.46 | 10.16 | 10.17 | 458,043 | -0.35(-3.29%) |
Oct 25, 2016 | 10.52 | 10.59 | 10.50 | 10.52 | 338,897 | -0.01(-0.14%) |
Oct 24, 2016 | 10.60 | 10.76 | 10.49 | 10.53 | 414,733 | -0.01(-0.07%) |
Oct 21, 2016 | 10.40 | 10.55 | 10.40 | 10.54 | 820,520 | +0.06(+0.57%) |
Oct 20, 2016 | 10.37 | 10.52 | 10.37 | 10.48 | 768,407 | +0.10(+0.94%) |
Oct 19, 2016 | 10.33 | 10.40 | 10.28 | 10.38 | 1,015,501 | +0.02(+0.22%) |
Oct 18, 2016 | 10.25 | 10.36 | 10.16 | 10.36 | 543,950 | +0.20(+2.00%) |
Oct 17, 2016 | 9.961 | 10.17 | 9.953 | 10.16 | 659,358 | +0.18(+1.81%) |
Oct 14, 2016 | 9.968 | 10.03 | 9.878 | 9.976 | 269,179 | -0.02(-0.15%) |
Oct 13, 2016 | 9.930 | 10.04 | 9.915 | 9.991 | 522,453 | +0.08(+0.84%) |
Oct 12, 2016 | 9.727 | 9.915 | 9.720 | 9.908 | 232,711 | +0.19(+1.94%) |
Oct 11, 2016 | 9.885 | 9.900 | 9.697 | 9.720 | 391,524 | -0.17(-1.67%) |
Oct 10, 2016 | 9.855 | 9.968 | 9.855 | 9.885 | 534,113 | +0.05(+0.46%) |
Oct 07, 2016 | 9.991 | 10.13 | 9.833 | 9.840 | 515,650 | -0.11(-1.06%) |
Oct 06, 2016 | 9.893 | 10.03 | 9.727 | 9.946 | 416,132 | +0.02(+0.23%) |
Oct 05, 2016 | 10.31 | 10.36 | 9.915 | 9.923 | 580,790 | -0.34(-3.30%) |
Oct 04, 2016 | 10.43 | 10.47 | 10.16 | 10.26 | 623,047 | -0.22(-2.08%) |
Oct 03, 2016 | 10.69 | 10.73 | 10.43 | 10.48 | 312,744 | -0.26(-2.38%) |
Sep 30, 2016 | 10.83 | 10.92 | 10.69 | 10.74 | 457,925 | -0.02(-0.21%) |
Sep 29, 2016 | 10.82 | 10.86 | 10.66 | 10.76 | 300,410 | -0.11(-1.04%) |
Sep 28, 2016 | 10.83 | 10.91 | 10.77 | 10.87 | 251,799 | +0.09(+0.84%) |
Sep 27, 2016 | 11.04 | 11.05 | 10.76 | 10.78 | 290,674 | -0.22(-1.98%) |
Sep 26, 2016 | 10.92 | 11.02 | 10.89 | 11.00 | 488,797 | +0.02(+0.20%) |
Sep 23, 2016 | 10.87 | 10.99 | 10.77 | 10.98 | 425,049 | +0.05(+0.41%) |
Sep 22, 2016 | 10.66 | 10.94 | 10.66 | 10.93 | 609,938 | +0.35(+3.34%) |
Sep 21, 2016 | 10.46 | 10.58 | 10.26 | 10.58 | 504,966 | +0.15(+1.44%) |
Sep 20, 2016 | 10.54 | 10.62 | 10.42 | 10.43 | 375,255 | -0.10(-0.93%) |
Sep 19, 2016 | 10.48 | 10.52 | 10.41 | 10.52 | 492,162 | +0.05(+0.50%) |
Sep 16, 2016 | 10.28 | 10.49 | 10.22 | 10.47 | 3,004,016 | +0.21(+2.05%) |
Sep 15, 2016 | 10.22 | 10.41 | 10.22 | 10.26 | 703,970 | +0.00(+0.00%) |
Sep 14, 2016 | 10.39 | 10.39 | 10.25 | 10.26 | 789,628 | -0.13(-1.23%) |
Sep 13, 2016 | 10.59 | 10.61 | 10.39 | 10.39 | 715,500 | -0.29(-2.75%) |
Sep 12, 2016 | 10.54 | 10.72 | 10.49 | 10.68 | 816,438 | +0.07(+0.64%) |
Sep 09, 2016 | 11.04 | 11.16 | 10.62 | 10.62 | 645,918 | -0.55(-4.92%) |
Sep 08, 2016 | 11.22 | 11.22 | 11.07 | 11.16 | 546,648 | -0.06(-0.54%) |
Sep 07, 2016 | 10.97 | 11.22 | 10.97 | 11.22 | 633,523 | +0.23(+2.05%) |
Sep 06, 2016 | 10.92 | 11.04 | 10.87 | 11.00 | 671,011 | +0.09(+0.83%) |
Sep 02, 2016 | 10.66 | 10.91 | 10.91 | 10.91 | 982,044 | +0.32(+2.98%) |
Sep 01, 2016 | 10.53 | 10.65 | 10.53 | 10.59 | 551,570 | +0.06(+0.57%) |
Aug 31, 2016 | 10.63 | 10.63 | 10.43 | 10.53 | 821,357 | -0.10(-0.92%) |
Aug 30, 2016 | 10.61 | 10.64 | 10.52 | 10.63 | 291,028 | +0.00(+0.00%) |
Aug 29, 2016 | 10.52 | 10.66 | 10.52 | 10.63 | 276,506 | +0.11(+1.00%) |
Aug 26, 2016 | 10.60 | 10.72 | 10.46 | 10.52 | 400,914 | -0.07(-0.64%) |
Aug 25, 2016 | 10.52 | 10.62 | 10.48 | 10.59 | 535,573 | +0.08(+0.72%) |
Aug 24, 2016 | 10.58 | 10.59 | 10.47 | 10.52 | 562,542 | -0.08(-0.71%) |
Aug 23, 2016 | 10.50 | 10.63 | 10.50 | 10.59 | 382,762 | +0.10(+0.93%) |
Aug 22, 2016 | 10.39 | 10.50 | 10.36 | 10.49 | 504,321 | +0.11(+1.01%) |
Aug 19, 2016 | 10.28 | 10.40 | 10.22 | 10.39 | 671,803 | +0.08(+0.80%) |
Aug 18, 2016 | 10.25 | 10.37 | 10.23 | 10.31 | 464,409 | +0.05(+0.44%) |
Aug 17, 2016 | 10.23 | 10.28 | 10.16 | 10.26 | 428,971 | +0.02(+0.22%) |
Aug 16, 2016 | 10.27 | 10.27 | 10.17 | 10.24 | 445,833 | -0.04(-0.37%) |
Aug 15, 2016 | 10.31 | 10.42 | 10.27 | 10.28 | 530,183 | -0.11(-1.09%) |
Aug 12, 2016 | 10.35 | 10.49 | 10.33 | 10.39 | 361,281 | +0.00(+0.00%) |
Aug 11, 2016 | 10.37 | 10.43 | 10.31 | 10.39 | 475,945 | +0.01(+0.07%) |
Aug 10, 2016 | 10.40 | 10.41 | 10.29 | 10.38 | 462,296 | -0.01(-0.14%) |
Aug 09, 2016 | 10.26 | 10.40 | 10.22 | 10.40 | 424,013 | +0.12(+1.16%) |
Aug 08, 2016 | 10.23 | 10.37 | 10.14 | 10.28 | 395,960 | +0.06(+0.58%) |
Aug 05, 2016 | 10.17 | 10.32 | 10.07 | 10.22 | 369,052 | +0.15(+1.48%) |
Aug 04, 2016 | 10.14 | 10.14 | 10.02 | 10.07 | 258,278 | -0.01(-0.07%) |
Aug 03, 2016 | 10.13 | 10.13 | 9.988 | 10.08 | 339,230 | -0.08(-0.81%) |
Aug 02, 2016 | 10.34 | 10.34 | 10.16 | 10.16 | 218,332 | -0.18(-1.73%) |