Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 10.09 | 10.28 | 10.02 | 10.23 | 566,622 | +0.19(+1.89%) |
Oct 28, 2016 | 10.03 | 10.32 | 10.01 | 10.04 | 699,456 | +0.02(+0.20%) |
Oct 27, 2016 | 10.84 | 10.84 | 10.02 | 10.02 | 766,470 | -0.72(-6.70%) |
Oct 26, 2016 | 10.77 | 10.94 | 10.67 | 10.74 | 616,165 | -0.12(-1.10%) |
Oct 25, 2016 | 11.16 | 11.18 | 10.73 | 10.86 | 540,327 | -0.41(-3.64%) |
Oct 24, 2016 | 11.30 | 11.42 | 11.22 | 11.27 | 474,311 | +0.10(+0.90%) |
Oct 21, 2016 | 11.15 | 11.27 | 11.05 | 11.17 | 380,602 | -0.07(-0.62%) |
Oct 20, 2016 | 11.33 | 11.35 | 11.08 | 11.24 | 471,500 | -0.18(-1.58%) |
Oct 19, 2016 | 11.34 | 11.47 | 11.15 | 11.42 | 410,093 | +0.13(+1.15%) |
Oct 18, 2016 | 11.36 | 11.38 | 11.15 | 11.29 | 330,833 | +0.15(+1.35%) |
Oct 17, 2016 | 11.12 | 11.29 | 11.08 | 11.14 | 380,791 | +0.04(+0.36%) |
Oct 14, 2016 | 11.18 | 11.33 | 11.01 | 11.10 | 432,216 | -0.01(-0.09%) |
Oct 13, 2016 | 11.17 | 11.25 | 10.93 | 11.11 | 495,291 | -0.15(-1.33%) |
Oct 12, 2016 | 11.30 | 11.47 | 11.23 | 11.26 | 324,866 | -0.02(-0.18%) |
Oct 11, 2016 | 11.43 | 11.45 | 11.13 | 11.28 | 372,172 | -0.18(-1.57%) |
Oct 10, 2016 | 11.22 | 11.70 | 11.15 | 11.46 | 527,697 | -0.12(-1.04%) |
Oct 07, 2016 | 11.89 | 11.93 | 11.52 | 11.58 | 667,469 | -0.28(-2.36%) |
Oct 06, 2016 | 11.78 | 11.91 | 11.65 | 11.86 | 554,894 | +0.07(+0.59%) |
Oct 05, 2016 | 11.62 | 11.90 | 11.56 | 11.79 | 638,530 | +0.26(+2.25%) |
Oct 04, 2016 | 11.57 | 11.76 | 11.44 | 11.53 | 620,020 | -0.03(-0.26%) |
Oct 03, 2016 | 11.60 | 11.76 | 11.47 | 11.56 | 448,302 | -0.10(-0.86%) |
Sep 30, 2016 | 11.69 | 11.73 | 11.50 | 11.66 | 582,887 | +0.10(+0.87%) |
Sep 29, 2016 | 11.84 | 12.01 | 11.48 | 11.56 | 767,358 | -0.36(-3.02%) |
Sep 28, 2016 | 11.47 | 11.93 | 11.33 | 11.92 | 1,047,222 | +0.49(+4.29%) |
Sep 27, 2016 | 11.35 | 11.68 | 11.33 | 11.43 | 582,720 | +0.01(+0.09%) |
Sep 26, 2016 | 11.45 | 11.82 | 11.30 | 11.42 | 1,423,757 | -0.09(-0.78%) |
Sep 23, 2016 | 11.63 | 11.75 | 11.36 | 11.51 | 806,720 | -0.13(-1.12%) |
Sep 22, 2016 | 11.50 | 12.04 | 11.43 | 11.64 | 1,272,473 | +0.53(+4.77%) |
Sep 21, 2016 | 10.97 | 11.16 | 10.86 | 11.11 | 721,376 | +0.26(+2.40%) |
Sep 20, 2016 | 11.15 | 11.15 | 10.53 | 10.85 | 918,591 | -0.29(-2.60%) |
Sep 19, 2016 | 11.10 | 11.59 | 11.04 | 11.14 | 744,825 | +0.14(+1.27%) |
Sep 16, 2016 | 11.14 | 11.23 | 10.96 | 11.00 | 958,771 | -0.23(-2.05%) |
Sep 15, 2016 | 11.44 | 11.47 | 11.19 | 11.23 | 715,116 | -0.21(-1.84%) |
Sep 14, 2016 | 11.58 | 11.79 | 11.38 | 11.44 | 759,357 | -0.11(-0.95%) |
Sep 13, 2016 | 11.88 | 12.04 | 11.43 | 11.55 | 1,593,288 | -0.46(-3.83%) |
Sep 12, 2016 | 11.19 | 12.08 | 11.13 | 12.01 | 978,725 | +0.65(+5.72%) |
Sep 09, 2016 | 12.07 | 12.07 | 10.98 | 11.36 | 1,637,306 | -0.89(-7.27%) |
Sep 08, 2016 | 12.50 | 12.60 | 12.12 | 12.25 | 886,925 | -0.34(-2.70%) |
Sep 07, 2016 | 11.97 | 12.71 | 11.89 | 12.59 | 1,546,568 | +0.92(+7.88%) |
Sep 06, 2016 | 11.49 | 11.84 | 11.40 | 11.67 | 653,646 | +0.31(+2.73%) |
Sep 02, 2016 | 11.26 | 11.36 | 11.36 | 11.36 | 1,055,600 | +0.27(+2.43%) |
Sep 01, 2016 | 11.23 | 11.37 | 10.97 | 11.09 | 643,886 | -0.16(-1.42%) |
Aug 31, 2016 | 11.38 | 11.38 | 11.06 | 11.25 | 499,821 | +0.00(+0.00%) |
Aug 30, 2016 | 10.96 | 11.30 | 10.93 | 11.25 | 482,013 | +0.32(+2.93%) |
Aug 29, 2016 | 10.73 | 11.36 | 10.73 | 10.93 | 1,016,214 | +0.28(+2.63%) |
Aug 26, 2016 | 10.73 | 10.84 | 10.50 | 10.65 | 655,545 | -0.05(-0.47%) |
Aug 25, 2016 | 10.77 | 11.03 | 10.65 | 10.70 | 599,515 | -0.16(-1.47%) |
Aug 24, 2016 | 10.88 | 10.96 | 10.75 | 10.86 | 765,730 | +0.00(+0.00%) |
Aug 23, 2016 | 10.42 | 11.13 | 10.32 | 10.86 | 1,365,903 | +0.55(+5.33%) |
Aug 22, 2016 | 10.25 | 10.39 | 10.08 | 10.31 | 530,066 | +0.03(+0.29%) |
Aug 19, 2016 | 10.20 | 10.29 | 10.09 | 10.28 | 460,278 | +0.03(+0.29%) |
Aug 18, 2016 | 10.16 | 10.31 | 10.06 | 10.25 | 405,350 | +0.07(+0.69%) |
Aug 17, 2016 | 10.30 | 10.36 | 10.00 | 10.18 | 594,870 | -0.15(-1.45%) |
Aug 16, 2016 | 10.25 | 10.42 | 10.14 | 10.33 | 583,952 | -0.01(-0.10%) |
Aug 15, 2016 | 10.08 | 10.52 | 10.03 | 10.34 | 879,384 | +0.36(+3.61%) |
Aug 12, 2016 | 10.09 | 10.09 | 9.870 | 9.980 | 570,734 | -0.05(-0.50%) |
Aug 11, 2016 | 9.910 | 10.14 | 9.780 | 10.03 | 689,789 | +0.21(+2.14%) |
Aug 10, 2016 | 10.06 | 10.08 | 9.740 | 9.820 | 494,323 | -0.17(-1.70%) |
Aug 09, 2016 | 9.950 | 10.24 | 9.940 | 9.990 | 939,972 | +0.28(+2.88%) |
Aug 08, 2016 | 9.760 | 9.860 | 9.650 | 9.710 | 617,511 | -0.07(-0.72%) |
Aug 05, 2016 | 9.600 | 9.980 | 9.600 | 9.780 | 897,890 | +0.26(+2.73%) |
Aug 04, 2016 | 9.630 | 9.680 | 9.430 | 9.520 | 628,855 | -0.10(-1.04%) |
Aug 03, 2016 | 9.200 | 9.770 | 9.200 | 9.620 | 794,480 | +0.32(+3.44%) |
Aug 02, 2016 | 9.790 | 9.870 | 9.120 | 9.300 | 1,243,310 | -0.50(-5.10%) |