Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 12.16 | 12.41 | 12.16 | 12.32 | 6,265,280 | +0.22(+1.82%) |
Sep 29, 2016 | 11.93 | 12.30 | 11.87 | 12.10 | 6,707,286 | +0.17(+1.42%) |
Sep 28, 2016 | 11.81 | 11.97 | 11.77 | 11.93 | 3,389,537 | +0.14(+1.19%) |
Sep 27, 2016 | 11.54 | 11.81 | 11.47 | 11.79 | 4,701,430 | +0.18(+1.55%) |
Sep 26, 2016 | 11.81 | 11.81 | 11.54 | 11.61 | 4,245,247 | -0.10(-0.85%) |
Sep 23, 2016 | 12.55 | 12.55 | 11.70 | 11.71 | 7,093,553 | -0.33(-2.74%) |
Sep 22, 2016 | 11.95 | 12.22 | 11.88 | 12.04 | 11,686,553 | +0.26(+2.21%) |
Sep 21, 2016 | 11.70 | 11.78 | 11.56 | 11.78 | 4,021,229 | +0.20(+1.73%) |
Sep 20, 2016 | 11.74 | 12.00 | 11.54 | 11.58 | 9,069,871 | +0.06(+0.52%) |
Sep 19, 2016 | 11.41 | 11.73 | 11.31 | 11.52 | 10,953,299 | +0.21(+1.86%) |
Sep 16, 2016 | 10.84 | 11.33 | 10.77 | 11.31 | 15,007,487 | +0.53(+4.92%) |
Sep 15, 2016 | 10.38 | 10.80 | 10.38 | 10.78 | 4,614,372 | +0.39(+3.75%) |
Sep 14, 2016 | 10.22 | 10.48 | 10.12 | 10.39 | 4,059,543 | +0.15(+1.46%) |
Sep 13, 2016 | 10.42 | 10.55 | 10.17 | 10.24 | 4,756,485 | -0.20(-1.92%) |
Sep 12, 2016 | 10.08 | 10.48 | 10.08 | 10.44 | 4,646,971 | +0.18(+1.75%) |
Sep 09, 2016 | 10.68 | 10.70 | 10.26 | 10.26 | 5,178,418 | -0.48(-4.47%) |
Sep 08, 2016 | 10.90 | 10.96 | 10.63 | 10.74 | 4,156,777 | -0.18(-1.65%) |
Sep 07, 2016 | 10.90 | 10.97 | 10.83 | 10.92 | 3,886,791 | +0.04(+0.37%) |
Sep 06, 2016 | 11.00 | 11.07 | 10.84 | 10.88 | 2,077,513 | -0.15(-1.36%) |
Sep 02, 2016 | 11.00 | 11.03 | 11.03 | 11.03 | 2,819,700 | +0.04(+0.36%) |
Sep 01, 2016 | 10.79 | 11.02 | 10.79 | 10.99 | 2,670,701 | +0.19(+1.76%) |
Aug 31, 2016 | 10.88 | 10.95 | 10.78 | 10.80 | 3,725,154 | -0.09(-0.83%) |
Aug 30, 2016 | 10.95 | 11.08 | 10.87 | 10.89 | 5,040,828 | -0.09(-0.82%) |
Aug 29, 2016 | 11.03 | 11.11 | 10.95 | 10.98 | 4,045,582 | -0.05(-0.45%) |
Aug 26, 2016 | 11.06 | 11.44 | 10.97 | 11.03 | 12,254,902 | +0.02(+0.18%) |
Aug 25, 2016 | 10.67 | 11.06 | 10.63 | 11.01 | 8,912,616 | +0.30(+2.80%) |
Aug 24, 2016 | 10.83 | 10.89 | 10.70 | 10.71 | 5,566,207 | +0.10(+0.94%) |
Aug 23, 2016 | 10.42 | 10.64 | 10.42 | 10.61 | 4,319,301 | +0.25(+2.41%) |
Aug 22, 2016 | 10.25 | 10.39 | 10.18 | 10.36 | 3,038,783 | +0.12(+1.17%) |
Aug 19, 2016 | 10.23 | 10.38 | 10.20 | 10.24 | 3,474,372 | +0.01(+0.10%) |
Aug 18, 2016 | 10.24 | 10.35 | 10.21 | 10.23 | 2,664,584 | -0.07(-0.68%) |
Aug 17, 2016 | 10.22 | 10.39 | 10.14 | 10.30 | 2,684,788 | +0.08(+0.78%) |
Aug 16, 2016 | 10.42 | 10.44 | 10.21 | 10.22 | 2,615,661 | -0.16(-1.54%) |
Aug 15, 2016 | 10.17 | 10.41 | 10.12 | 10.38 | 4,236,106 | +0.28(+2.77%) |
Aug 12, 2016 | 10.29 | 10.35 | 10.10 | 10.10 | 2,716,291 | -0.17(-1.66%) |
Aug 11, 2016 | 10.30 | 10.37 | 10.13 | 10.27 | 5,836,077 | -0.03(-0.29%) |
Aug 10, 2016 | 10.31 | 10.32 | 10.03 | 10.30 | 5,632,811 | -0.03(-0.29%) |
Aug 09, 2016 | 10.13 | 10.37 | 10.13 | 10.33 | 8,332,839 | +0.22(+2.18%) |
Aug 08, 2016 | 10.56 | 10.61 | 10.03 | 10.11 | 8,989,077 | +0.12(+1.20%) |
Aug 05, 2016 | 9.870 | 10.05 | 9.780 | 9.990 | 4,389,454 | +0.21(+2.15%) |
Aug 04, 2016 | 9.680 | 9.805 | 9.670 | 9.780 | 1,762,707 | +0.08(+0.82%) |
Aug 03, 2016 | 9.670 | 9.730 | 9.650 | 9.700 | 2,218,578 | -0.01(-0.10%) |
Aug 02, 2016 | 9.970 | 9.990 | 9.690 | 9.710 | 2,421,735 | -0.32(-3.19%) |
Aug 01, 2016 | 10.04 | 10.06 | 9.930 | 10.03 | 3,016,936 | +0.00(+0.00%) |
Jul 29, 2016 | 10.11 | 10.11 | 9.910 | 10.03 | 2,717,530 | -0.04(-0.40%) |
Jul 28, 2016 | 10.16 | 10.24 | 9.955 | 10.07 | 3,874,509 | -0.13(-1.27%) |
Jul 27, 2016 | 10.21 | 10.34 | 10.12 | 10.20 | 6,495,966 | +0.03(+0.29%) |
Jul 26, 2016 | 9.750 | 10.21 | 9.670 | 10.17 | 8,474,563 | +0.57(+5.94%) |
Jul 25, 2016 | 9.580 | 9.690 | 9.530 | 9.600 | 1,853,107 | +0.04(+0.42%) |
Jul 22, 2016 | 9.500 | 9.578 | 9.375 | 9.560 | 2,001,164 | +0.03(+0.31%) |
Jul 21, 2016 | 9.620 | 9.685 | 9.530 | 9.530 | 3,669,269 | -0.13(-1.35%) |
Jul 20, 2016 | 9.530 | 9.750 | 9.421 | 9.660 | 2,418,246 | +0.19(+2.01%) |
Jul 19, 2016 | 9.450 | 9.560 | 9.360 | 9.470 | 3,148,230 | -0.04(-0.42%) |
Jul 18, 2016 | 9.550 | 9.558 | 9.380 | 9.510 | 1,636,609 | +0.12(+1.28%) |
Jul 15, 2016 | 9.440 | 9.460 | 9.330 | 9.390 | 1,816,383 | -0.05(-0.53%) |
Jul 14, 2016 | 9.500 | 9.510 | 9.350 | 9.440 | 2,170,188 | +0.14(+1.51%) |
Jul 13, 2016 | 9.380 | 9.430 | 9.210 | 9.300 | 2,418,556 | -0.01(-0.11%) |
Jul 12, 2016 | 9.260 | 9.425 | 9.210 | 9.310 | 2,832,684 | +0.14(+1.53%) |
Jul 11, 2016 | 9.000 | 9.200 | 9.000 | 9.170 | 3,937,714 | +0.26(+2.92%) |
Jul 08, 2016 | 8.790 | 8.980 | 8.720 | 8.910 | 6,591,448 | +0.19(+2.18%) |
Jul 07, 2016 | 8.510 | 8.960 | 8.510 | 8.720 | 5,525,450 | +0.26(+3.07%) |
Jul 05, 2016 | 8.810 | 8.820 | 8.370 | 8.460 | 3,202,239 | -0.32(-3.64%) |