Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 10.34 | 10.41 | 10.16 | 10.27 | 138,032 | -0.02(-0.19%) |
Oct 28, 2016 | 10.43 | 10.58 | 10.21 | 10.29 | 172,447 | -0.11(-1.06%) |
Oct 27, 2016 | 10.53 | 10.66 | 10.38 | 10.40 | 133,262 | -0.05(-0.48%) |
Oct 26, 2016 | 10.26 | 10.56 | 10.26 | 10.45 | 191,308 | +0.15(+1.46%) |
Oct 25, 2016 | 10.53 | 10.68 | 10.29 | 10.30 | 73,265 | -0.23(-2.18%) |
Oct 24, 2016 | 10.47 | 10.72 | 10.47 | 10.53 | 114,866 | +0.08(+0.77%) |
Oct 21, 2016 | 10.76 | 10.76 | 10.43 | 10.45 | 163,165 | -0.33(-3.06%) |
Oct 20, 2016 | 10.81 | 10.88 | 10.67 | 10.78 | 212,639 | -0.03(-0.28%) |
Oct 19, 2016 | 10.58 | 10.88 | 10.48 | 10.81 | 348,847 | +0.30(+2.85%) |
Oct 18, 2016 | 10.67 | 10.72 | 10.49 | 10.51 | 161,998 | -0.09(-0.85%) |
Oct 17, 2016 | 10.55 | 10.70 | 10.50 | 10.60 | 244,488 | +0.07(+0.66%) |
Oct 14, 2016 | 10.74 | 10.74 | 10.24 | 10.53 | 274,073 | -0.13(-1.22%) |
Oct 13, 2016 | 10.61 | 10.69 | 10.52 | 10.66 | 222,172 | -0.06(-0.56%) |
Oct 12, 2016 | 10.67 | 10.86 | 10.46 | 10.72 | 176,510 | +0.07(+0.66%) |
Oct 11, 2016 | 10.93 | 10.98 | 10.53 | 10.65 | 233,650 | -0.36(-3.27%) |
Oct 10, 2016 | 10.82 | 11.11 | 10.82 | 11.01 | 242,004 | +0.31(+2.90%) |
Oct 07, 2016 | 11.01 | 11.14 | 10.55 | 10.70 | 310,358 | -0.33(-2.99%) |
Oct 06, 2016 | 10.94 | 11.10 | 10.86 | 11.03 | 520,713 | +0.03(+0.27%) |
Oct 05, 2016 | 9.310 | 11.49 | 9.310 | 11.00 | 2,626,678 | +1.99(+22.09%) |
Oct 04, 2016 | 8.960 | 9.105 | 8.960 | 9.010 | 99,085 | +0.06(+0.67%) |
Oct 03, 2016 | 8.570 | 8.960 | 8.570 | 8.950 | 190,749 | +0.39(+4.56%) |
Sep 30, 2016 | 8.390 | 8.860 | 8.390 | 8.560 | 359,568 | +0.17(+2.03%) |
Sep 29, 2016 | 8.750 | 8.800 | 8.370 | 8.390 | 193,250 | -0.31(-3.56%) |
Sep 28, 2016 | 8.960 | 8.990 | 8.700 | 8.700 | 226,400 | -0.24(-2.68%) |
Sep 27, 2016 | 9.020 | 9.080 | 8.930 | 8.940 | 105,158 | -0.12(-1.32%) |
Sep 26, 2016 | 9.250 | 9.250 | 9.015 | 9.060 | 192,244 | -0.19(-2.05%) |
Sep 23, 2016 | 9.050 | 9.280 | 9.040 | 9.250 | 155,851 | +0.16(+1.76%) |
Sep 22, 2016 | 9.110 | 9.170 | 9.052 | 9.090 | 74,515 | +0.06(+0.66%) |
Sep 21, 2016 | 8.940 | 9.060 | 8.880 | 9.030 | 137,634 | +0.10(+1.12%) |
Sep 20, 2016 | 9.040 | 9.090 | 8.930 | 8.930 | 88,930 | -0.01(-0.11%) |
Sep 19, 2016 | 9.150 | 9.210 | 8.930 | 8.940 | 151,490 | -0.16(-1.76%) |
Sep 16, 2016 | 9.130 | 9.200 | 8.930 | 9.100 | 210,347 | -0.02(-0.22%) |
Sep 15, 2016 | 9.140 | 9.220 | 9.110 | 9.120 | 79,033 | -0.04(-0.44%) |
Sep 14, 2016 | 9.250 | 9.450 | 9.110 | 9.160 | 159,176 | -0.06(-0.65%) |
Sep 13, 2016 | 9.600 | 9.630 | 9.150 | 9.220 | 242,805 | -0.42(-4.36%) |
Sep 12, 2016 | 9.680 | 9.720 | 9.200 | 9.640 | 172,381 | -0.11(-1.13%) |
Sep 09, 2016 | 9.780 | 9.850 | 9.680 | 9.750 | 150,161 | -0.09(-0.91%) |
Sep 08, 2016 | 9.840 | 9.940 | 9.745 | 9.840 | 122,790 | -0.01(-0.10%) |
Sep 07, 2016 | 9.770 | 9.900 | 9.720 | 9.850 | 163,125 | +0.15(+1.55%) |
Sep 06, 2016 | 9.800 | 9.870 | 9.670 | 9.700 | 231,821 | +0.01(+0.10%) |
Sep 02, 2016 | 9.540 | 9.690 | 9.690 | 9.690 | 175,300 | +0.21(+2.22%) |
Sep 01, 2016 | 9.820 | 9.850 | 9.460 | 9.480 | 251,052 | -0.29(-2.97%) |
Aug 31, 2016 | 9.750 | 9.950 | 9.710 | 9.770 | 244,214 | +0.09(+0.93%) |
Aug 30, 2016 | 9.410 | 9.770 | 9.410 | 9.680 | 348,658 | +0.27(+2.87%) |
Aug 29, 2016 | 10.21 | 10.26 | 9.370 | 9.410 | 2,151,050 | -0.86(-8.37%) |
Aug 26, 2016 | 11.30 | 11.30 | 10.16 | 10.27 | 286,839 | -0.44(-4.11%) |
Aug 25, 2016 | 10.32 | 10.79 | 10.23 | 10.71 | 190,790 | +0.34(+3.28%) |
Aug 24, 2016 | 10.52 | 10.62 | 10.33 | 10.37 | 74,776 | -0.13(-1.24%) |
Aug 23, 2016 | 10.27 | 10.55 | 10.17 | 10.50 | 130,108 | +0.24(+2.34%) |
Aug 22, 2016 | 10.08 | 10.29 | 9.820 | 10.26 | 209,668 | +0.14(+1.38%) |
Aug 19, 2016 | 10.03 | 10.26 | 10.00 | 10.12 | 57,301 | +0.02(+0.20%) |
Aug 18, 2016 | 10.06 | 10.22 | 10.05 | 10.10 | 89,089 | +0.04(+0.40%) |
Aug 17, 2016 | 10.24 | 10.28 | 10.06 | 10.06 | 89,226 | -0.19(-1.85%) |
Aug 16, 2016 | 10.24 | 10.36 | 10.17 | 10.25 | 80,108 | -0.01(-0.10%) |
Aug 15, 2016 | 10.11 | 10.35 | 10.06 | 10.26 | 141,951 | +0.10(+0.98%) |
Aug 12, 2016 | 10.39 | 10.43 | 10.08 | 10.16 | 92,066 | -0.27(-2.59%) |
Aug 11, 2016 | 10.47 | 10.74 | 10.38 | 10.43 | 103,082 | +0.03(+0.29%) |
Aug 10, 2016 | 10.12 | 10.66 | 10.12 | 10.40 | 171,690 | +0.28(+2.77%) |
Aug 09, 2016 | 10.42 | 10.45 | 10.09 | 10.12 | 89,751 | -0.27(-2.60%) |
Aug 08, 2016 | 10.46 | 10.54 | 10.34 | 10.39 | 72,593 | -0.03(-0.29%) |
Aug 05, 2016 | 10.21 | 10.58 | 10.21 | 10.42 | 163,465 | +0.29(+2.86%) |
Aug 04, 2016 | 10.00 | 10.25 | 9.910 | 10.13 | 134,562 | +0.16(+1.60%) |
Aug 03, 2016 | 10.03 | 10.17 | 9.820 | 9.970 | 102,847 | -0.05(-0.50%) |
Aug 02, 2016 | 10.15 | 10.37 | 9.935 | 10.02 | 81,957 | -0.12(-1.18%) |