Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 11.50 | 11.52 | 11.44 | 11.47 | 277,916 | -0.08(-0.73%) |
Sep 29, 2016 | 11.59 | 11.64 | 11.46 | 11.55 | 436,912 | -0.08(-0.73%) |
Sep 28, 2016 | 11.61 | 11.65 | 11.53 | 11.64 | 217,023 | +0.14(+1.23%) |
Sep 27, 2016 | 11.40 | 11.51 | 11.34 | 11.50 | 658,718 | +0.18(+1.58%) |
Sep 26, 2016 | 11.42 | 11.43 | 11.31 | 11.32 | 291,211 | -0.17(-1.48%) |
Sep 23, 2016 | 11.53 | 11.60 | 11.48 | 11.49 | 897,205 | -0.03(-0.24%) |
Sep 22, 2016 | 11.29 | 11.64 | 11.22 | 11.52 | 1,737,303 | +0.33(+2.95%) |
Sep 21, 2016 | 11.05 | 11.19 | 10.97 | 11.19 | 380,819 | +0.12(+1.11%) |
Sep 20, 2016 | 11.11 | 11.18 | 11.06 | 11.06 | 330,195 | -0.07(-0.59%) |
Sep 19, 2016 | 11.17 | 11.25 | 11.12 | 11.13 | 543,579 | -0.01(-0.09%) |
Sep 16, 2016 | 11.30 | 11.30 | 11.08 | 11.14 | 938,890 | -0.15(-1.33%) |
Sep 15, 2016 | 11.00 | 11.41 | 10.94 | 11.29 | 2,900,219 | +0.38(+3.45%) |
Sep 14, 2016 | 10.94 | 10.96 | 10.87 | 10.91 | 374,876 | +0.19(+1.76%) |
Sep 13, 2016 | 10.83 | 10.83 | 10.67 | 10.73 | 318,195 | -0.25(-2.32%) |
Sep 12, 2016 | 10.83 | 10.99 | 10.78 | 10.98 | 265,698 | -0.12(-1.10%) |
Sep 09, 2016 | 11.15 | 11.29 | 11.06 | 11.10 | 625,974 | -0.04(-0.34%) |
Sep 08, 2016 | 11.17 | 11.18 | 11.12 | 11.14 | 429,868 | +0.16(+1.46%) |
Sep 07, 2016 | 11.06 | 11.06 | 10.97 | 10.98 | 227,348 | -0.12(-1.10%) |
Sep 06, 2016 | 11.14 | 11.19 | 11.06 | 11.10 | 298,876 | +0.11(+1.03%) |
Sep 02, 2016 | 10.97 | 10.99 | 10.99 | 10.99 | 355,641 | +0.26(+2.46%) |
Sep 01, 2016 | 10.75 | 10.81 | 10.70 | 10.73 | 166,958 | +0.14(+1.33%) |
Aug 31, 2016 | 10.68 | 10.70 | 10.54 | 10.58 | 194,684 | -0.17(-1.58%) |
Aug 30, 2016 | 10.83 | 10.83 | 10.74 | 10.75 | 141,272 | -0.07(-0.61%) |
Aug 29, 2016 | 10.85 | 10.87 | 10.75 | 10.82 | 339,352 | -0.09(-0.86%) |
Aug 26, 2016 | 10.97 | 11.06 | 10.85 | 10.91 | 515,521 | +0.02(+0.17%) |
Aug 25, 2016 | 10.91 | 10.93 | 10.89 | 10.90 | 357,266 | -0.04(-0.34%) |
Aug 24, 2016 | 10.95 | 10.98 | 10.92 | 10.93 | 195,725 | -0.02(-0.17%) |
Aug 23, 2016 | 10.99 | 11.04 | 10.95 | 10.95 | 330,975 | -0.13(-1.19%) |
Aug 22, 2016 | 11.15 | 11.16 | 11.06 | 11.08 | 300,975 | -0.22(-1.92%) |
Aug 19, 2016 | 11.21 | 11.30 | 11.17 | 11.30 | 562,291 | +0.30(+2.74%) |
Aug 18, 2016 | 10.97 | 11.01 | 10.90 | 11.00 | 884,475 | +0.65(+6.28%) |
Aug 17, 2016 | 10.18 | 10.43 | 10.15 | 10.35 | 1,256,109 | +0.20(+1.95%) |
Aug 16, 2016 | 10.16 | 10.17 | 10.12 | 10.15 | 156,357 | -0.03(-0.28%) |
Aug 15, 2016 | 10.11 | 10.18 | 10.09 | 10.18 | 429,612 | +0.10(+1.03%) |
Aug 12, 2016 | 10.04 | 10.14 | 10.04 | 10.08 | 203,902 | +0.08(+0.75%) |
Aug 11, 2016 | 9.935 | 10.02 | 9.906 | 10.00 | 223,087 | +0.04(+0.38%) |
Aug 10, 2016 | 10.03 | 10.07 | 9.944 | 9.963 | 268,743 | -0.15(-1.49%) |
Aug 09, 2016 | 10.10 | 10.15 | 10.07 | 10.11 | 336,687 | +0.08(+0.75%) |
Aug 08, 2016 | 10.02 | 10.04 | 9.991 | 10.04 | 142,084 | +0.09(+0.95%) |
Aug 05, 2016 | 9.831 | 9.944 | 9.822 | 9.944 | 146,274 | +0.13(+1.34%) |
Aug 04, 2016 | 9.822 | 9.822 | 9.728 | 9.812 | 105,293 | -0.06(-0.57%) |
Aug 03, 2016 | 9.793 | 9.869 | 9.784 | 9.869 | 136,212 | +0.06(+0.58%) |
Aug 02, 2016 | 9.859 | 9.859 | 9.756 | 9.812 | 166,609 | -0.06(-0.57%) |
Aug 01, 2016 | 9.954 | 9.982 | 9.850 | 9.869 | 143,451 | -0.08(-0.85%) |
Jul 29, 2016 | 9.954 | 9.991 | 9.906 | 9.954 | 165,468 | -0.03(-0.28%) |
Jul 28, 2016 | 9.991 | 10.02 | 9.944 | 9.982 | 197,438 | -0.01(-0.09%) |
Jul 27, 2016 | 10.02 | 10.04 | 9.906 | 9.991 | 235,611 | +0.06(+0.57%) |
Jul 26, 2016 | 9.916 | 9.972 | 9.888 | 9.935 | 306,206 | +0.25(+2.63%) |
Jul 25, 2016 | 9.746 | 9.766 | 9.671 | 9.680 | 172,443 | -0.08(-0.87%) |
Jul 22, 2016 | 9.746 | 9.775 | 9.718 | 9.765 | 277,766 | +0.02(+0.19%) |
Jul 21, 2016 | 9.728 | 9.793 | 9.709 | 9.746 | 367,982 | +0.23(+2.37%) |
Jul 20, 2016 | 9.511 | 9.539 | 9.464 | 9.520 | 323,359 | +0.09(+1.00%) |
Jul 19, 2016 | 9.567 | 9.567 | 9.426 | 9.426 | 369,377 | -0.33(-3.38%) |
Jul 18, 2016 | 9.737 | 9.765 | 9.690 | 9.756 | 297,225 | -0.07(-0.67%) |
Jul 15, 2016 | 9.859 | 9.897 | 9.803 | 9.822 | 155,103 | -0.04(-0.38%) |
Jul 14, 2016 | 9.822 | 9.878 | 9.803 | 9.859 | 261,179 | +0.20(+2.05%) |
Jul 13, 2016 | 9.699 | 9.718 | 9.624 | 9.662 | 416,679 | -0.04(-0.39%) |
Jul 12, 2016 | 9.690 | 9.746 | 9.652 | 9.699 | 251,305 | +0.13(+1.38%) |
Jul 11, 2016 | 9.605 | 9.605 | 9.539 | 9.567 | 446,887 | -0.23(-2.31%) |
Jul 08, 2016 | 9.746 | 9.798 | 9.746 | 9.793 | 187,413 | +0.05(+0.48%) |
Jul 07, 2016 | 9.784 | 9.869 | 9.690 | 9.746 | 252,522 | +0.12(+1.27%) |
Jul 06, 2016 | 9.502 | 9.652 | 9.473 | 9.624 | 480,233 | +0.00(+0.00%) |
Jul 05, 2016 | 9.709 | 9.718 | 9.605 | 9.624 | 173,368 | -0.22(-2.20%) |