Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 11.90 | 12.20 | 11.70 | 12.10 | 33,455 | +0.40(+3.42%) |
Sep 29, 2016 | 12.50 | 12.60 | 11.60 | 11.70 | 40,879 | -0.80(-6.40%) |
Sep 28, 2016 | 11.90 | 12.70 | 11.50 | 12.50 | 53,277 | +0.70(+5.93%) |
Sep 27, 2016 | 11.50 | 12.00 | 11.30 | 11.80 | 28,700 | +0.00(+0.00%) |
Sep 26, 2016 | 12.30 | 12.50 | 11.80 | 11.80 | 44,799 | -0.70(-5.60%) |
Sep 23, 2016 | 13.40 | 14.20 | 12.11 | 12.50 | 126,359 | -0.80(-6.02%) |
Sep 22, 2016 | 11.70 | 14.00 | 11.65 | 13.30 | 261,259 | +1.80(+15.65%) |
Sep 21, 2016 | 11.30 | 11.80 | 11.20 | 11.50 | 65,408 | +0.20(+1.77%) |
Sep 20, 2016 | 11.10 | 12.00 | 11.10 | 11.30 | 79,287 | +0.20(+1.80%) |
Sep 19, 2016 | 11.70 | 12.10 | 11.00 | 11.10 | 38,913 | -0.60(-5.13%) |
Sep 16, 2016 | 10.90 | 11.70 | 10.75 | 11.70 | 35,717 | +0.80(+7.34%) |
Sep 15, 2016 | 10.50 | 11.00 | 10.50 | 10.90 | 23,290 | +0.40(+3.81%) |
Sep 14, 2016 | 10.50 | 10.80 | 10.20 | 10.50 | 21,249 | +0.00(+0.00%) |
Sep 13, 2016 | 11.20 | 11.30 | 10.50 | 10.50 | 45,801 | -0.80(-7.08%) |
Sep 12, 2016 | 10.70 | 11.70 | 10.60 | 11.30 | 34,059 | +0.30(+2.73%) |
Sep 09, 2016 | 11.60 | 11.70 | 10.60 | 11.00 | 58,385 | -0.50(-4.35%) |
Sep 08, 2016 | 10.70 | 11.70 | 10.70 | 11.50 | 69,414 | +0.50(+4.55%) |
Sep 07, 2016 | 10.20 | 11.00 | 10.20 | 11.00 | 66,021 | +0.60(+5.77%) |
Sep 06, 2016 | 10.30 | 10.40 | 10.10 | 10.40 | 30,953 | +0.10(+0.97%) |
Sep 02, 2016 | 10.00 | 10.30 | 10.30 | 10.30 | 21,180 | +0.30(+3.00%) |
Sep 01, 2016 | 10.00 | 10.50 | 9.800 | 10.00 | 60,220 | +0.04(+0.39%) |
Aug 31, 2016 | 10.10 | 10.10 | 9.800 | 9.961 | 22,032 | -0.04(-0.39%) |
Aug 30, 2016 | 10.10 | 10.19 | 9.800 | 10.00 | 26,763 | -0.10(-0.99%) |
Aug 29, 2016 | 9.600 | 10.10 | 9.575 | 10.10 | 77,149 | +0.41(+4.28%) |
Aug 26, 2016 | 9.900 | 10.20 | 9.600 | 9.685 | 55,484 | -0.01(-0.13%) |
Aug 25, 2016 | 9.900 | 10.10 | 8.600 | 9.698 | 145,722 | -0.60(-5.84%) |
Aug 24, 2016 | 10.30 | 10.50 | 10.20 | 10.30 | 18,942 | -0.10(-0.96%) |
Aug 23, 2016 | 10.20 | 10.50 | 10.10 | 10.40 | 20,584 | +0.20(+1.96%) |
Aug 22, 2016 | 10.10 | 10.20 | 9.800 | 10.20 | 24,355 | -0.10(-0.97%) |
Aug 19, 2016 | 10.50 | 10.60 | 10.20 | 10.30 | 13,964 | -0.20(-1.90%) |
Aug 18, 2016 | 10.20 | 10.60 | 10.00 | 10.50 | 30,981 | +0.50(+5.00%) |
Aug 17, 2016 | 10.30 | 10.31 | 10.00 | 10.00 | 49,814 | -0.30(-2.91%) |
Aug 16, 2016 | 10.30 | 10.72 | 10.30 | 10.30 | 40,083 | -0.30(-2.83%) |
Aug 15, 2016 | 10.40 | 10.90 | 10.40 | 10.60 | 38,848 | +0.30(+2.91%) |
Aug 12, 2016 | 10.10 | 10.60 | 10.10 | 10.30 | 24,826 | +0.20(+1.98%) |
Aug 11, 2016 | 10.40 | 10.40 | 10.10 | 10.10 | 30,853 | -0.20(-1.94%) |
Aug 10, 2016 | 10.50 | 10.90 | 10.20 | 10.30 | 51,777 | -0.30(-2.83%) |
Aug 09, 2016 | 11.40 | 11.40 | 10.60 | 10.60 | 40,355 | -0.60(-5.36%) |
Aug 08, 2016 | 11.00 | 11.30 | 10.80 | 11.20 | 52,243 | +0.40(+3.70%) |
Aug 05, 2016 | 10.60 | 11.00 | 10.50 | 10.80 | 55,210 | +0.30(+2.86%) |
Aug 04, 2016 | 10.30 | 10.60 | 10.10 | 10.50 | 39,275 | +0.30(+2.94%) |
Aug 03, 2016 | 9.501 | 10.30 | 9.500 | 10.20 | 45,752 | +0.57(+5.91%) |
Aug 02, 2016 | 9.579 | 10.30 | 9.200 | 9.631 | 61,023 | +0.26(+2.73%) |
Aug 01, 2016 | 9.988 | 9.994 | 9.100 | 9.375 | 48,467 | -0.03(-0.27%) |
Jul 29, 2016 | 9.200 | 9.860 | 9.200 | 9.400 | 40,583 | +0.01(+0.14%) |
Jul 28, 2016 | 10.10 | 10.60 | 9.000 | 9.387 | 114,021 | -0.91(-8.86%) |
Jul 27, 2016 | 10.70 | 11.49 | 10.30 | 10.30 | 52,542 | -0.60(-5.50%) |
Jul 26, 2016 | 11.10 | 11.10 | 10.80 | 10.90 | 32,373 | +0.10(+0.93%) |
Jul 25, 2016 | 12.00 | 12.20 | 10.80 | 10.80 | 89,266 | -1.10(-9.24%) |
Jul 22, 2016 | 11.80 | 12.10 | 11.38 | 11.90 | 138,831 | +0.10(+0.85%) |
Jul 21, 2016 | 10.30 | 12.70 | 10.20 | 11.80 | 279,224 | +1.60(+15.69%) |
Jul 20, 2016 | 10.10 | 10.40 | 9.700 | 10.20 | 47,049 | +0.00(+0.00%) |
Jul 19, 2016 | 10.00 | 10.50 | 10.00 | 10.20 | 57,409 | +0.00(+0.00%) |
Jul 18, 2016 | 9.599 | 10.50 | 9.239 | 10.20 | 77,257 | +0.40(+4.09%) |
Jul 15, 2016 | 10.00 | 10.10 | 9.248 | 9.799 | 100,006 | -0.18(-1.79%) |
Jul 14, 2016 | 10.50 | 10.90 | 9.693 | 9.978 | 105,458 | -0.42(-4.06%) |
Jul 13, 2016 | 9.800 | 11.00 | 9.600 | 10.40 | 200,474 | +0.99(+10.50%) |
Jul 12, 2016 | 8.901 | 9.579 | 8.900 | 9.412 | 104,449 | +0.58(+6.51%) |
Jul 11, 2016 | 9.000 | 9.482 | 8.530 | 8.837 | 115,302 | +0.08(+0.97%) |
Jul 08, 2016 | 8.600 | 9.000 | 8.230 | 8.752 | 101,369 | +0.52(+6.34%) |
Jul 07, 2016 | 8.000 | 8.790 | 8.000 | 8.230 | 67,218 | +0.03(+0.37%) |
Jul 06, 2016 | 8.400 | 8.500 | 7.900 | 8.200 | 84,600 | +0.02(+0.26%) |
Jul 05, 2016 | 8.800 | 8.800 | 8.000 | 8.179 | 120,502 | -0.68(-7.72%) |