Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 12.15 | 12.43 | 12.10 | 12.32 | 223,632 | +0.25(+2.07%) |
Sep 29, 2016 | 12.30 | 12.46 | 12.06 | 12.07 | 218,992 | -0.23(-1.87%) |
Sep 28, 2016 | 12.10 | 12.30 | 11.82 | 12.30 | 331,821 | +0.19(+1.57%) |
Sep 27, 2016 | 12.14 | 12.32 | 12.08 | 12.11 | 173,297 | -0.08(-0.66%) |
Sep 26, 2016 | 12.33 | 12.45 | 12.10 | 12.19 | 317,244 | -0.16(-1.30%) |
Sep 23, 2016 | 12.30 | 12.70 | 12.30 | 12.35 | 539,689 | +0.09(+0.73%) |
Sep 22, 2016 | 12.04 | 12.37 | 11.81 | 12.26 | 593,822 | +0.36(+3.03%) |
Sep 21, 2016 | 11.82 | 12.03 | 11.61 | 11.90 | 595,380 | +0.22(+1.88%) |
Sep 20, 2016 | 11.73 | 11.96 | 11.59 | 11.68 | 474,567 | -0.07(-0.60%) |
Sep 19, 2016 | 11.81 | 11.95 | 11.54 | 11.75 | 498,420 | +0.10(+0.86%) |
Sep 16, 2016 | 11.90 | 12.10 | 11.64 | 11.65 | 588,484 | -0.34(-2.84%) |
Sep 15, 2016 | 11.69 | 12.01 | 11.63 | 11.99 | 307,567 | +0.33(+2.83%) |
Sep 14, 2016 | 11.35 | 11.70 | 11.19 | 11.66 | 412,659 | +0.19(+1.66%) |
Sep 13, 2016 | 11.53 | 11.78 | 11.28 | 11.47 | 455,833 | -0.26(-2.22%) |
Sep 12, 2016 | 11.33 | 11.77 | 11.06 | 11.73 | 432,877 | +0.22(+1.91%) |
Sep 09, 2016 | 11.94 | 11.98 | 11.43 | 11.51 | 674,931 | -0.58(-4.80%) |
Sep 08, 2016 | 11.73 | 12.24 | 11.55 | 12.09 | 658,484 | +0.37(+3.16%) |
Sep 07, 2016 | 11.56 | 11.74 | 11.51 | 11.72 | 374,846 | +0.18(+1.56%) |
Sep 06, 2016 | 11.70 | 11.76 | 11.40 | 11.54 | 311,869 | -0.13(-1.11%) |
Sep 02, 2016 | 11.68 | 11.67 | 11.67 | 11.67 | 378,600 | +0.09(+0.78%) |
Sep 01, 2016 | 11.63 | 11.78 | 11.45 | 11.58 | 305,893 | -0.01(-0.09%) |
Aug 31, 2016 | 11.71 | 11.83 | 11.39 | 11.59 | 412,208 | -0.15(-1.28%) |
Aug 30, 2016 | 11.33 | 11.76 | 11.33 | 11.74 | 607,696 | +0.42(+3.71%) |
Aug 29, 2016 | 11.19 | 11.36 | 11.10 | 11.32 | 249,946 | +0.16(+1.43%) |
Aug 26, 2016 | 11.27 | 11.41 | 11.02 | 11.16 | 406,091 | -0.04(-0.36%) |
Aug 25, 2016 | 11.37 | 11.37 | 11.17 | 11.20 | 384,484 | -0.21(-1.84%) |
Aug 24, 2016 | 11.39 | 11.64 | 11.35 | 11.41 | 487,367 | +0.01(+0.09%) |
Aug 23, 2016 | 11.45 | 11.60 | 11.29 | 11.40 | 427,699 | +0.09(+0.80%) |
Aug 22, 2016 | 11.31 | 11.37 | 11.07 | 11.31 | 383,758 | -0.07(-0.62%) |
Aug 19, 2016 | 11.46 | 11.56 | 11.29 | 11.38 | 396,588 | -0.14(-1.22%) |
Aug 18, 2016 | 11.33 | 11.53 | 11.15 | 11.52 | 399,862 | +0.20(+1.77%) |
Aug 17, 2016 | 11.25 | 11.44 | 11.12 | 11.32 | 594,993 | +0.08(+0.71%) |
Aug 16, 2016 | 11.40 | 11.40 | 11.08 | 11.24 | 545,439 | -0.24(-2.09%) |
Aug 15, 2016 | 11.38 | 11.72 | 11.37 | 11.48 | 326,792 | +0.20(+1.77%) |
Aug 12, 2016 | 11.50 | 11.63 | 11.22 | 11.28 | 632,527 | -0.21(-1.83%) |
Aug 11, 2016 | 11.55 | 11.76 | 11.41 | 11.49 | 479,410 | -0.04(-0.35%) |
Aug 10, 2016 | 12.17 | 12.17 | 11.38 | 11.53 | 829,783 | -0.57(-4.71%) |
Aug 09, 2016 | 12.58 | 12.66 | 11.94 | 12.10 | 539,774 | -0.42(-3.35%) |
Aug 08, 2016 | 12.42 | 12.75 | 12.42 | 12.52 | 662,947 | +0.12(+0.97%) |
Aug 05, 2016 | 12.08 | 12.57 | 12.08 | 12.40 | 659,273 | +0.38(+3.16%) |
Aug 04, 2016 | 12.12 | 12.31 | 11.86 | 12.02 | 440,522 | -0.10(-0.83%) |
Aug 03, 2016 | 11.57 | 12.29 | 11.51 | 12.12 | 829,467 | +0.54(+4.66%) |
Aug 02, 2016 | 11.55 | 12.13 | 11.42 | 11.58 | 858,195 | -0.10(-0.86%) |
Aug 01, 2016 | 11.83 | 11.87 | 11.34 | 11.68 | 1,237,587 | -0.19(-1.60%) |
Jul 29, 2016 | 10.98 | 11.96 | 10.75 | 11.87 | 3,787,025 | +1.97(+19.90%) |
Jul 28, 2016 | 10.00 | 10.05 | 9.640 | 9.900 | 1,115,178 | -0.12(-1.20%) |
Jul 27, 2016 | 9.970 | 10.23 | 9.840 | 10.02 | 821,363 | +0.08(+0.80%) |
Jul 26, 2016 | 9.680 | 10.03 | 9.640 | 9.940 | 377,601 | +0.18(+1.84%) |
Jul 25, 2016 | 9.940 | 10.08 | 9.740 | 9.760 | 445,467 | -0.16(-1.61%) |
Jul 22, 2016 | 9.740 | 10.09 | 9.640 | 9.920 | 773,047 | +0.15(+1.54%) |
Jul 21, 2016 | 9.800 | 9.980 | 9.670 | 9.770 | 387,115 | -0.10(-1.01%) |
Jul 20, 2016 | 9.950 | 10.09 | 9.630 | 9.870 | 537,339 | -0.11(-1.10%) |
Jul 19, 2016 | 10.21 | 10.31 | 9.970 | 9.980 | 329,112 | -0.26(-2.54%) |
Jul 18, 2016 | 10.23 | 10.31 | 9.830 | 10.24 | 642,154 | -0.10(-0.97%) |
Jul 15, 2016 | 10.46 | 10.52 | 10.23 | 10.34 | 558,573 | -0.06(-0.58%) |
Jul 14, 2016 | 10.57 | 10.80 | 10.27 | 10.40 | 639,487 | -0.02(-0.19%) |
Jul 13, 2016 | 10.39 | 10.47 | 10.14 | 10.42 | 442,471 | +0.21(+2.06%) |
Jul 12, 2016 | 10.02 | 10.35 | 9.960 | 10.21 | 561,226 | +0.36(+3.65%) |
Jul 11, 2016 | 9.660 | 9.900 | 9.630 | 9.850 | 498,173 | +0.28(+2.93%) |
Jul 08, 2016 | 9.160 | 9.615 | 9.000 | 9.570 | 707,617 | +0.57(+6.33%) |
Jul 07, 2016 | 8.980 | 9.300 | 8.780 | 9.000 | 437,551 | +0.15(+1.69%) |
Jul 05, 2016 | 8.870 | 9.000 | 8.615 | 8.850 | 576,556 | -0.16(-1.78%) |