Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 9.803 | 9.982 | 9.793 | 9.891 | 1,120,821 | +0.17(+1.74%) |
Sep 29, 2016 | 9.749 | 9.918 | 9.715 | 9.721 | 1,813,110 | +0.12(+1.27%) |
Sep 28, 2016 | 9.633 | 9.674 | 9.508 | 9.600 | 1,246,179 | -0.05(-0.49%) |
Sep 27, 2016 | 9.674 | 9.796 | 9.579 | 9.647 | 1,329,654 | -0.01(-0.07%) |
Sep 26, 2016 | 10.07 | 10.07 | 9.630 | 9.654 | 1,804,847 | -0.45(-4.49%) |
Sep 23, 2016 | 10.13 | 10.30 | 10.09 | 10.11 | 931,483 | -0.03(-0.33%) |
Sep 22, 2016 | 10.07 | 10.15 | 10.01 | 10.14 | 1,246,011 | +0.18(+1.84%) |
Sep 21, 2016 | 9.958 | 10.02 | 9.823 | 9.958 | 1,288,923 | +0.03(+0.27%) |
Sep 20, 2016 | 10.15 | 10.20 | 9.904 | 9.931 | 971,463 | -0.21(-2.07%) |
Sep 19, 2016 | 10.15 | 10.31 | 10.11 | 10.14 | 1,323,812 | +0.02(+0.20%) |
Sep 16, 2016 | 10.31 | 10.34 | 10.06 | 10.12 | 1,950,579 | -0.21(-2.03%) |
Sep 15, 2016 | 10.22 | 10.35 | 10.13 | 10.33 | 1,675,946 | +0.09(+0.86%) |
Sep 14, 2016 | 10.31 | 10.39 | 10.18 | 10.24 | 1,312,223 | -0.02(-0.20%) |
Sep 13, 2016 | 10.28 | 10.34 | 10.09 | 10.26 | 2,334,756 | -0.07(-0.66%) |
Sep 12, 2016 | 10.11 | 10.37 | 10.05 | 10.33 | 1,656,063 | +0.16(+1.60%) |
Sep 09, 2016 | 10.37 | 10.41 | 10.10 | 10.17 | 1,921,160 | -0.27(-2.59%) |
Sep 08, 2016 | 10.58 | 10.61 | 10.39 | 10.44 | 1,488,705 | -0.21(-1.97%) |
Sep 07, 2016 | 10.59 | 10.67 | 10.45 | 10.65 | 2,155,904 | +0.05(+0.51%) |
Sep 06, 2016 | 10.78 | 10.82 | 10.56 | 10.59 | 1,308,730 | -0.18(-1.63%) |
Sep 02, 2016 | 10.77 | 10.77 | 10.77 | 10.77 | 1,783,204 | +0.06(+0.54%) |
Sep 01, 2016 | 11.09 | 11.09 | 10.65 | 10.71 | 2,391,355 | -0.39(-3.49%) |
Aug 31, 2016 | 11.47 | 11.55 | 11.01 | 11.10 | 2,238,836 | -0.32(-2.81%) |
Aug 30, 2016 | 11.82 | 11.91 | 11.37 | 11.42 | 2,839,141 | -0.52(-4.36%) |
Aug 29, 2016 | 11.98 | 12.17 | 11.91 | 11.94 | 2,170,208 | -0.03(-0.22%) |
Aug 26, 2016 | 12.14 | 12.28 | 11.84 | 11.97 | 3,642,770 | -0.18(-1.48%) |
Aug 25, 2016 | 11.91 | 12.47 | 11.56 | 12.15 | 15,059,122 | +2.20(+22.15%) |
Aug 24, 2016 | 10.33 | 10.41 | 9.859 | 9.946 | 5,721,024 | -0.66(-6.23%) |
Aug 23, 2016 | 10.54 | 10.63 | 10.46 | 10.61 | 1,677,191 | +0.21(+1.99%) |
Aug 22, 2016 | 10.61 | 10.61 | 10.36 | 10.40 | 1,151,220 | -0.17(-1.64%) |
Aug 19, 2016 | 10.33 | 10.61 | 10.31 | 10.57 | 1,368,799 | +0.26(+2.52%) |
Aug 18, 2016 | 10.02 | 10.36 | 9.992 | 10.31 | 1,185,185 | +0.37(+3.69%) |
Aug 17, 2016 | 10.13 | 10.22 | 9.912 | 9.946 | 1,518,943 | -0.13(-1.32%) |
Aug 16, 2016 | 10.23 | 10.24 | 10.08 | 10.08 | 824,047 | -0.13(-1.31%) |
Aug 15, 2016 | 10.07 | 10.26 | 10.07 | 10.21 | 1,059,423 | +0.10(+0.99%) |
Aug 12, 2016 | 9.939 | 10.13 | 9.939 | 10.11 | 1,111,926 | +0.17(+1.68%) |
Aug 11, 2016 | 10.60 | 10.61 | 9.872 | 9.946 | 1,974,745 | +0.39(+4.12%) |
Aug 10, 2016 | 9.572 | 9.745 | 9.552 | 9.552 | 705,451 | +0.05(+0.56%) |
Aug 09, 2016 | 9.712 | 9.799 | 9.478 | 9.498 | 684,444 | -0.27(-2.80%) |
Aug 08, 2016 | 9.779 | 9.999 | 9.752 | 9.772 | 1,163,354 | +0.01(+0.07%) |
Aug 05, 2016 | 9.505 | 9.812 | 9.478 | 9.765 | 1,008,444 | +0.37(+3.91%) |
Aug 04, 2016 | 9.472 | 9.605 | 9.385 | 9.398 | 967,849 | -0.06(-0.64%) |
Aug 03, 2016 | 9.352 | 9.472 | 9.198 | 9.458 | 1,314,160 | -0.01(-0.07%) |
Aug 02, 2016 | 9.859 | 9.879 | 9.448 | 9.465 | 1,041,505 | -0.39(-3.93%) |
Aug 01, 2016 | 9.839 | 9.952 | 9.759 | 9.852 | 1,213,981 | +0.03(+0.27%) |
Jul 29, 2016 | 9.846 | 9.879 | 9.745 | 9.825 | 1,124,267 | -0.01(-0.07%) |
Jul 28, 2016 | 9.872 | 9.872 | 9.645 | 9.832 | 1,143,301 | -0.05(-0.47%) |
Jul 27, 2016 | 9.839 | 9.932 | 9.812 | 9.879 | 1,209,889 | +0.04(+0.41%) |
Jul 26, 2016 | 9.665 | 9.872 | 9.665 | 9.839 | 1,484,845 | +0.21(+2.22%) |
Jul 25, 2016 | 9.585 | 9.639 | 9.518 | 9.625 | 1,334,996 | +0.04(+0.42%) |
Jul 22, 2016 | 9.612 | 9.639 | 9.455 | 9.585 | 720,302 | -0.04(-0.42%) |
Jul 21, 2016 | 9.665 | 9.772 | 9.575 | 9.625 | 940,390 | +0.01(+0.07%) |
Jul 20, 2016 | 9.585 | 9.685 | 9.522 | 9.619 | 871,128 | +0.08(+0.84%) |
Jul 19, 2016 | 9.779 | 9.792 | 9.518 | 9.538 | 2,135,322 | -0.73(-7.09%) |
Jul 18, 2016 | 10.26 | 10.31 | 10.15 | 10.27 | 956,556 | +0.06(+0.59%) |
Jul 15, 2016 | 10.33 | 10.42 | 10.20 | 10.21 | 1,089,882 | -0.05(-0.52%) |
Jul 14, 2016 | 10.36 | 10.49 | 10.26 | 10.26 | 681,054 | -0.10(-0.97%) |
Jul 13, 2016 | 10.45 | 10.49 | 10.32 | 10.36 | 847,234 | -0.09(-0.83%) |
Jul 12, 2016 | 10.33 | 10.53 | 10.31 | 10.45 | 1,411,064 | +0.16(+1.56%) |
Jul 11, 2016 | 10.22 | 10.30 | 10.08 | 10.29 | 1,179,523 | +0.15(+1.45%) |
Jul 08, 2016 | 9.999 | 10.17 | 9.819 | 10.14 | 1,017,944 | +0.32(+3.26%) |
Jul 07, 2016 | 9.846 | 9.932 | 9.705 | 9.819 | 1,276,531 | -0.01(-0.07%) |
Jul 06, 2016 | 9.645 | 9.859 | 9.498 | 9.825 | 1,425,202 | +0.15(+1.52%) |
Jul 05, 2016 | 10.01 | 10.10 | 9.642 | 9.679 | 1,075,645 | -0.37(-3.72%) |