Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 9.800 | 10.00 | 9.650 | 9.700 | 537,885 | -0.15(-1.52%) |
Oct 28, 2016 | 10.10 | 10.10 | 9.750 | 9.850 | 276,566 | -0.20(-1.99%) |
Oct 27, 2016 | 9.950 | 10.10 | 9.925 | 10.05 | 245,876 | +0.10(+1.01%) |
Oct 26, 2016 | 10.00 | 10.05 | 9.950 | 9.950 | 132,915 | -0.05(-0.50%) |
Oct 25, 2016 | 10.00 | 10.10 | 9.950 | 10.00 | 127,387 | -0.05(-0.50%) |
Oct 24, 2016 | 9.950 | 10.10 | 9.850 | 10.05 | 191,160 | +0.20(+2.03%) |
Oct 21, 2016 | 9.650 | 10.05 | 9.650 | 9.850 | 310,743 | +0.10(+1.03%) |
Oct 20, 2016 | 10.05 | 10.10 | 9.600 | 9.750 | 358,624 | -0.35(-3.47%) |
Oct 19, 2016 | 9.900 | 10.10 | 9.800 | 10.10 | 124,132 | +0.10(+1.00%) |
Oct 18, 2016 | 10.15 | 10.15 | 9.900 | 10.00 | 191,273 | -0.05(-0.50%) |
Oct 17, 2016 | 10.10 | 10.15 | 10.00 | 10.05 | 160,736 | -0.13(-1.28%) |
Oct 14, 2016 | 10.33 | 10.49 | 10.15 | 10.18 | 173,480 | -0.08(-0.78%) |
Oct 13, 2016 | 10.55 | 10.60 | 10.23 | 10.26 | 308,583 | -0.29(-2.75%) |
Oct 12, 2016 | 10.58 | 10.60 | 10.51 | 10.55 | 270,790 | -0.04(-0.38%) |
Oct 11, 2016 | 10.74 | 10.74 | 10.50 | 10.59 | 320,477 | -0.20(-1.85%) |
Oct 10, 2016 | 10.75 | 10.84 | 10.68 | 10.79 | 201,635 | +0.12(+1.12%) |
Oct 07, 2016 | 10.72 | 10.90 | 10.60 | 10.67 | 270,900 | +0.01(+0.09%) |
Oct 06, 2016 | 10.58 | 10.69 | 10.28 | 10.66 | 393,976 | +0.06(+0.57%) |
Oct 05, 2016 | 10.40 | 10.63 | 10.40 | 10.60 | 247,396 | +0.16(+1.53%) |
Oct 04, 2016 | 10.35 | 10.50 | 10.20 | 10.44 | 482,637 | +0.25(+2.45%) |
Oct 03, 2016 | 10.26 | 10.39 | 10.12 | 10.19 | 219,414 | -0.12(-1.16%) |
Sep 30, 2016 | 10.19 | 10.37 | 10.14 | 10.31 | 472,516 | +0.20(+1.98%) |
Sep 29, 2016 | 10.26 | 10.29 | 10.05 | 10.11 | 256,424 | -0.18(-1.75%) |
Sep 28, 2016 | 10.21 | 10.30 | 10.18 | 10.29 | 195,434 | +0.06(+0.59%) |
Sep 27, 2016 | 10.25 | 10.36 | 10.15 | 10.23 | 285,577 | -0.06(-0.58%) |
Sep 26, 2016 | 10.53 | 10.53 | 10.26 | 10.29 | 469,433 | -0.29(-2.74%) |
Sep 23, 2016 | 10.30 | 10.62 | 10.30 | 10.58 | 481,907 | +0.23(+2.22%) |
Sep 22, 2016 | 10.10 | 10.39 | 10.10 | 10.35 | 390,932 | +0.29(+2.88%) |
Sep 21, 2016 | 9.900 | 10.07 | 9.895 | 10.06 | 284,034 | +0.19(+1.93%) |
Sep 20, 2016 | 9.890 | 10.12 | 9.760 | 9.870 | 392,029 | +0.04(+0.41%) |
Sep 19, 2016 | 9.740 | 9.890 | 9.740 | 9.830 | 375,142 | +0.10(+1.03%) |
Sep 16, 2016 | 9.990 | 10.03 | 9.730 | 9.730 | 541,075 | -0.25(-2.51%) |
Sep 15, 2016 | 9.960 | 10.09 | 9.780 | 9.980 | 375,356 | +0.05(+0.50%) |
Sep 14, 2016 | 9.980 | 10.00 | 9.770 | 9.930 | 468,278 | -0.06(-0.60%) |
Sep 13, 2016 | 10.05 | 10.07 | 9.920 | 9.990 | 409,677 | -0.07(-0.70%) |
Sep 12, 2016 | 10.02 | 10.10 | 9.950 | 10.06 | 461,444 | -0.04(-0.40%) |
Sep 09, 2016 | 10.35 | 10.36 | 10.03 | 10.10 | 487,901 | -0.32(-3.07%) |
Sep 08, 2016 | 9.940 | 10.43 | 9.840 | 10.42 | 747,954 | +0.43(+4.30%) |
Sep 07, 2016 | 9.790 | 10.00 | 9.690 | 9.990 | 347,363 | +0.25(+2.57%) |
Sep 06, 2016 | 9.700 | 9.740 | 9.590 | 9.740 | 190,010 | +0.07(+0.72%) |
Sep 02, 2016 | 9.650 | 9.670 | 9.670 | 9.670 | 201,500 | +0.09(+0.94%) |
Sep 01, 2016 | 9.550 | 9.645 | 9.490 | 9.580 | 231,167 | +0.02(+0.21%) |
Aug 31, 2016 | 9.550 | 9.640 | 9.460 | 9.560 | 365,577 | +0.05(+0.53%) |
Aug 30, 2016 | 9.400 | 9.560 | 9.400 | 9.510 | 276,963 | +0.11(+1.17%) |
Aug 29, 2016 | 9.450 | 9.520 | 9.390 | 9.400 | 186,796 | +0.02(+0.21%) |
Aug 26, 2016 | 9.370 | 9.500 | 9.330 | 9.380 | 289,074 | +0.03(+0.32%) |
Aug 25, 2016 | 9.120 | 9.430 | 9.090 | 9.350 | 296,573 | +0.20(+2.19%) |
Aug 24, 2016 | 9.220 | 9.280 | 9.120 | 9.150 | 293,619 | -0.12(-1.29%) |
Aug 23, 2016 | 9.280 | 9.460 | 9.227 | 9.270 | 264,493 | +0.05(+0.54%) |
Aug 22, 2016 | 8.980 | 9.285 | 8.900 | 9.220 | 499,082 | +0.20(+2.22%) |
Aug 19, 2016 | 9.020 | 9.130 | 8.950 | 9.020 | 682,378 | -0.01(-0.11%) |
Aug 18, 2016 | 9.250 | 9.444 | 8.810 | 9.030 | 1,654,334 | -1.07(-10.59%) |
Aug 17, 2016 | 10.08 | 10.15 | 9.990 | 10.10 | 290,018 | +0.02(+0.20%) |
Aug 16, 2016 | 10.05 | 10.17 | 10.01 | 10.08 | 229,816 | -0.02(-0.15%) |
Aug 15, 2016 | 9.900 | 10.12 | 9.890 | 10.10 | 262,961 | +0.23(+2.28%) |
Aug 12, 2016 | 9.780 | 9.920 | 9.720 | 9.870 | 245,107 | +0.11(+1.13%) |
Aug 11, 2016 | 9.710 | 9.860 | 9.700 | 9.760 | 200,401 | +0.05(+0.51%) |
Aug 10, 2016 | 9.890 | 9.890 | 9.670 | 9.710 | 146,021 | -0.20(-2.02%) |
Aug 09, 2016 | 9.770 | 9.970 | 9.770 | 9.910 | 172,757 | +0.12(+1.23%) |
Aug 08, 2016 | 9.740 | 9.865 | 9.700 | 9.790 | 206,370 | +0.02(+0.20%) |
Aug 05, 2016 | 9.560 | 10.01 | 9.560 | 9.770 | 366,860 | +0.23(+2.41%) |
Aug 04, 2016 | 9.660 | 9.740 | 9.540 | 9.540 | 209,729 | -0.14(-1.45%) |
Aug 03, 2016 | 9.720 | 9.740 | 9.530 | 9.680 | 275,039 | -0.04(-0.41%) |
Aug 02, 2016 | 9.570 | 9.760 | 9.500 | 9.720 | 464,663 | +0.14(+1.46%) |