Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 05, 2016 | 10.40 | 10.40 | 10.40 | 0 | +0.20(+1.96%) | |
Oct 04, 2016 | 10.06 | 10.21 | 9.990 | 10.20 | 31,990,086 | +0.08(+0.79%) |
Oct 03, 2016 | 10.14 | 10.16 | 9.960 | 10.12 | 16,356,987 | -0.02(-0.20%) |
Sep 30, 2016 | 9.980 | 10.19 | 9.950 | 10.14 | 22,865,204 | +0.18(+1.81%) |
Sep 29, 2016 | 9.880 | 10.10 | 9.830 | 9.960 | 26,755,860 | +0.08(+0.81%) |
Sep 28, 2016 | 9.690 | 9.880 | 9.580 | 9.880 | 17,742,552 | +0.23(+2.38%) |
Sep 27, 2016 | 9.620 | 9.665 | 9.500 | 9.650 | 11,462,183 | -0.03(-0.31%) |
Sep 26, 2016 | 9.760 | 9.860 | 9.680 | 9.680 | 10,110,224 | -0.08(-0.82%) |
Sep 23, 2016 | 9.740 | 9.890 | 9.695 | 9.760 | 12,146,577 | -0.02(-0.20%) |
Sep 22, 2016 | 9.800 | 9.960 | 9.750 | 9.780 | 15,316,751 | +0.11(+1.14%) |
Sep 21, 2016 | 9.540 | 9.680 | 9.450 | 9.670 | 15,636,686 | +0.23(+2.44%) |
Sep 20, 2016 | 9.360 | 9.480 | 9.310 | 9.440 | 15,618,133 | +0.08(+0.85%) |
Sep 19, 2016 | 9.550 | 9.550 | 9.300 | 9.360 | 20,730,012 | -0.08(-0.85%) |
Sep 16, 2016 | 9.390 | 9.470 | 9.340 | 9.440 | 16,293,483 | -0.03(-0.32%) |
Sep 15, 2016 | 9.400 | 9.520 | 9.370 | 9.470 | 15,129,879 | +0.08(+0.85%) |
Sep 14, 2016 | 9.690 | 9.690 | 9.360 | 9.390 | 15,713,922 | -0.13(-1.37%) |
Sep 13, 2016 | 9.630 | 9.645 | 9.450 | 9.520 | 18,499,372 | -0.26(-2.66%) |
Sep 12, 2016 | 9.520 | 9.800 | 9.430 | 9.780 | 21,680,932 | +0.18(+1.87%) |
Sep 09, 2016 | 10.05 | 10.05 | 9.490 | 9.600 | 33,742,436 | -0.52(-5.14%) |
Sep 08, 2016 | 10.26 | 10.26 | 10.05 | 10.12 | 13,673,004 | -0.09(-0.88%) |
Sep 07, 2016 | 10.30 | 10.33 | 10.13 | 10.21 | 13,655,417 | -0.11(-1.07%) |
Sep 06, 2016 | 10.18 | 10.32 | 10.12 | 10.32 | 12,763,198 | +0.19(+1.88%) |
Sep 02, 2016 | 10.13 | 10.13 | 10.13 | 0 | +0.00(+0.00%) | |
Sep 01, 2016 | 10.09 | 10.19 | 10.05 | 10.13 | 13,440,359 | +0.05(+0.50%) |
Aug 31, 2016 | 10.08 | 10.18 | 10.02 | 10.08 | 15,887,961 | -0.09(-0.88%) |
Aug 30, 2016 | 10.26 | 10.26 | 10.06 | 10.17 | 11,270,103 | -0.09(-0.88%) |
Aug 29, 2016 | 10.01 | 10.26 | 10.00 | 10.26 | 13,620,659 | +0.26(+2.60%) |
Aug 26, 2016 | 10.15 | 10.27 | 9.960 | 10.00 | 15,069,745 | -0.08(-0.79%) |
Aug 25, 2016 | 10.08 | 10.19 | 10.03 | 10.08 | 12,531,767 | +0.04(+0.40%) |
Aug 24, 2016 | 10.43 | 10.45 | 10.01 | 10.04 | 19,729,276 | -0.46(-4.38%) |
Aug 23, 2016 | 10.41 | 10.54 | 10.38 | 10.50 | 11,551,129 | +0.18(+1.74%) |
Aug 22, 2016 | 10.20 | 10.35 | 10.16 | 10.32 | 9,206,815 | +0.05(+0.49%) |
Aug 19, 2016 | 10.34 | 10.36 | 10.22 | 10.27 | 13,163,790 | -0.18(-1.72%) |
Aug 18, 2016 | 10.41 | 10.47 | 10.34 | 10.45 | 8,564,267 | +0.09(+0.87%) |
Aug 17, 2016 | 10.33 | 10.40 | 10.23 | 10.36 | 10,840,038 | +0.07(+0.68%) |
Aug 16, 2016 | 10.57 | 10.58 | 10.29 | 10.29 | 13,801,860 | -0.23(-2.19%) |
Aug 15, 2016 | 10.25 | 10.58 | 10.23 | 10.52 | 13,199,911 | +0.35(+3.44%) |
Aug 12, 2016 | 10.37 | 10.40 | 10.12 | 10.17 | 13,887,567 | -0.25(-2.40%) |
Aug 11, 2016 | 10.35 | 10.44 | 10.30 | 10.42 | 9,894,143 | +0.09(+0.87%) |
Aug 10, 2016 | 10.40 | 10.53 | 10.27 | 10.33 | 9,500,893 | -0.02(-0.19%) |
Aug 09, 2016 | 10.42 | 10.50 | 10.35 | 10.35 | 7,812,335 | -0.10(-0.96%) |
Aug 08, 2016 | 10.50 | 10.60 | 10.41 | 10.45 | 9,501,283 | -0.05(-0.48%) |
Aug 05, 2016 | 10.45 | 10.50 | 10.39 | 10.50 | 12,292,590 | +0.10(+0.96%) |
Aug 04, 2016 | 10.36 | 10.46 | 10.25 | 10.40 | 11,819,419 | -0.01(-0.10%) |
Aug 03, 2016 | 10.30 | 10.45 | 10.20 | 10.41 | 13,904,068 | +0.09(+0.87%) |
Aug 02, 2016 | 10.55 | 10.57 | 10.25 | 10.32 | 13,670,871 | -0.15(-1.43%) |