Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 10.40 | 10.40 | 10.20 | 10.30 | 21,990 | -0.25(-2.37%) |
Oct 28, 2016 | 10.50 | 10.60 | 10.50 | 10.55 | 43,598 | +0.10(+0.96%) |
Oct 27, 2016 | 10.30 | 10.55 | 10.30 | 10.45 | 29,561 | +0.10(+0.97%) |
Oct 26, 2016 | 10.20 | 10.45 | 10.20 | 10.35 | 13,512 | +0.10(+0.98%) |
Oct 25, 2016 | 10.15 | 10.30 | 10.15 | 10.25 | 21,531 | +0.15(+1.49%) |
Oct 24, 2016 | 10.15 | 10.35 | 10.00 | 10.10 | 41,863 | -0.10(-0.98%) |
Oct 21, 2016 | 10.20 | 10.25 | 10.10 | 10.20 | 28,449 | +0.00(+0.00%) |
Oct 20, 2016 | 10.45 | 10.45 | 10.10 | 10.20 | 80,542 | -0.05(-0.49%) |
Oct 19, 2016 | 10.40 | 10.40 | 10.15 | 10.25 | 75,671 | -0.05(-0.49%) |
Oct 18, 2016 | 10.00 | 10.35 | 10.00 | 10.30 | 51,057 | +0.15(+1.48%) |
Oct 17, 2016 | 10.50 | 10.50 | 9.850 | 10.15 | 31,634 | -0.25(-2.40%) |
Oct 14, 2016 | 10.05 | 10.56 | 10.05 | 10.40 | 79,196 | +0.31(+3.07%) |
Oct 13, 2016 | 9.810 | 10.09 | 9.800 | 10.09 | 34,363 | -0.05(-0.49%) |
Oct 12, 2016 | 10.15 | 10.20 | 10.00 | 10.14 | 93,128 | +0.12(+1.20%) |
Oct 11, 2016 | 10.07 | 10.13 | 9.885 | 10.02 | 29,285 | -0.06(-0.60%) |
Oct 10, 2016 | 10.00 | 10.17 | 9.990 | 10.08 | 48,263 | +0.12(+1.20%) |
Oct 07, 2016 | 9.720 | 10.50 | 9.635 | 9.960 | 99,845 | +0.39(+4.08%) |
Oct 06, 2016 | 9.610 | 9.700 | 9.450 | 9.570 | 38,685 | +0.01(+0.10%) |
Oct 05, 2016 | 9.500 | 9.640 | 9.440 | 9.560 | 28,485 | -0.01(-0.10%) |
Oct 04, 2016 | 9.840 | 9.980 | 9.350 | 9.570 | 38,233 | +0.15(+1.59%) |
Oct 03, 2016 | 9.430 | 9.600 | 9.400 | 9.420 | 27,621 | +0.04(+0.43%) |
Sep 30, 2016 | 9.490 | 9.550 | 9.360 | 9.380 | 36,105 | +0.02(+0.21%) |
Sep 29, 2016 | 9.450 | 9.775 | 9.220 | 9.360 | 71,960 | -0.13(-1.37%) |
Sep 28, 2016 | 9.690 | 9.750 | 9.360 | 9.490 | 59,574 | -0.25(-2.57%) |
Sep 27, 2016 | 9.560 | 9.790 | 9.000 | 9.740 | 69,432 | +0.20(+2.10%) |
Sep 26, 2016 | 9.270 | 9.650 | 9.090 | 9.540 | 39,497 | +0.43(+4.72%) |
Sep 23, 2016 | 8.910 | 9.160 | 8.900 | 9.110 | 50,753 | +0.11(+1.22%) |
Sep 22, 2016 | 9.290 | 9.500 | 8.980 | 9.000 | 42,560 | -0.28(-3.02%) |
Sep 21, 2016 | 9.010 | 9.350 | 8.960 | 9.280 | 39,656 | +0.32(+3.57%) |
Sep 20, 2016 | 9.450 | 9.590 | 8.910 | 8.960 | 23,620 | -0.49(-5.19%) |
Sep 19, 2016 | 9.260 | 9.530 | 8.980 | 9.450 | 29,386 | +0.20(+2.16%) |
Sep 16, 2016 | 9.090 | 9.300 | 9.050 | 9.250 | 62,178 | +0.15(+1.65%) |
Sep 15, 2016 | 9.460 | 9.600 | 9.100 | 9.100 | 9,458 | -0.40(-4.21%) |
Sep 14, 2016 | 9.600 | 9.660 | 9.450 | 9.500 | 56,566 | -0.01(-0.11%) |
Sep 13, 2016 | 9.390 | 9.730 | 9.390 | 9.510 | 58,607 | +0.12(+1.28%) |
Sep 12, 2016 | 9.890 | 10.00 | 9.360 | 9.390 | 23,219 | -0.50(-5.06%) |
Sep 09, 2016 | 10.29 | 10.29 | 9.770 | 9.890 | 39,028 | -0.53(-5.09%) |
Sep 08, 2016 | 10.75 | 10.75 | 10.24 | 10.42 | 42,330 | -0.23(-2.16%) |
Sep 07, 2016 | 10.63 | 10.95 | 10.56 | 10.65 | 351,636 | +0.07(+0.66%) |
Sep 06, 2016 | 10.77 | 10.90 | 10.52 | 10.58 | 105,655 | -0.32(-2.94%) |
Sep 02, 2016 | 11.12 | 10.90 | 10.90 | 10.90 | 66,000 | -0.35(-3.11%) |
Sep 01, 2016 | 11.37 | 11.37 | 10.97 | 11.25 | 39,070 | -0.03(-0.27%) |
Aug 31, 2016 | 11.30 | 11.58 | 11.19 | 11.28 | 23,441 | -0.11(-0.97%) |
Aug 30, 2016 | 11.16 | 11.58 | 11.04 | 11.39 | 69,899 | +0.35(+3.17%) |
Aug 29, 2016 | 10.93 | 11.23 | 10.72 | 11.04 | 25,002 | +0.03(+0.27%) |
Aug 26, 2016 | 11.37 | 11.57 | 11.00 | 11.01 | 101,970 | +0.31(+2.90%) |
Aug 25, 2016 | 10.61 | 10.78 | 10.51 | 10.70 | 56,381 | -0.01(-0.09%) |
Aug 24, 2016 | 10.80 | 10.96 | 10.69 | 10.71 | 7,369 | -0.02(-0.19%) |
Aug 23, 2016 | 10.63 | 10.94 | 10.52 | 10.73 | 70,825 | -0.07(-0.65%) |
Aug 22, 2016 | 11.30 | 11.30 | 10.73 | 10.80 | 27,522 | -0.51(-4.51%) |
Aug 19, 2016 | 11.22 | 11.70 | 10.83 | 11.31 | 26,305 | -0.04(-0.31%) |
Aug 18, 2016 | 10.50 | 11.42 | 10.36 | 11.35 | 54,355 | +0.79(+7.43%) |
Aug 17, 2016 | 10.37 | 10.56 | 10.22 | 10.56 | 46,250 | +0.11(+1.05%) |
Aug 16, 2016 | 10.10 | 10.77 | 10.01 | 10.45 | 53,639 | +0.34(+3.36%) |
Aug 15, 2016 | 9.940 | 10.15 | 9.940 | 10.11 | 210,959 | +0.19(+1.92%) |
Aug 12, 2016 | 9.920 | 10.09 | 9.860 | 9.920 | 90,523 | +0.01(+0.05%) |
Aug 11, 2016 | 9.720 | 9.959 | 9.720 | 9.915 | 48,442 | +0.16(+1.69%) |
Aug 10, 2016 | 10.00 | 10.00 | 9.690 | 9.750 | 11,616 | -0.25(-2.50%) |
Aug 09, 2016 | 10.00 | 10.10 | 9.980 | 10.00 | 14,035 | -0.01(-0.10%) |
Aug 08, 2016 | 10.09 | 10.09 | 9.950 | 10.01 | 29,881 | -0.06(-0.60%) |
Aug 05, 2016 | 10.02 | 10.09 | 9.950 | 10.07 | 24,659 | +0.02(+0.20%) |
Aug 04, 2016 | 9.830 | 10.11 | 9.830 | 10.05 | 24,935 | -0.08(-0.79%) |
Aug 03, 2016 | 9.910 | 10.15 | 9.500 | 10.13 | 43,196 | +0.04(+0.40%) |
Aug 02, 2016 | 10.00 | 10.12 | 9.924 | 10.09 | 11,249 | +0.07(+0.70%) |