Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 10.97 | 10.97 | 10.73 | 10.79 | 141,785 | -0.07(-0.66%) |
Sep 29, 2016 | 11.14 | 11.22 | 10.78 | 10.86 | 228,781 | -0.27(-2.43%) |
Sep 28, 2016 | 10.56 | 11.17 | 10.55 | 11.13 | 368,080 | +0.55(+5.19%) |
Sep 27, 2016 | 10.63 | 10.69 | 10.50 | 10.58 | 300,553 | -0.09(-0.80%) |
Sep 26, 2016 | 10.82 | 10.97 | 10.66 | 10.67 | 276,983 | -0.11(-0.99%) |
Sep 23, 2016 | 10.61 | 10.79 | 10.61 | 10.77 | 231,387 | +0.16(+1.54%) |
Sep 22, 2016 | 10.68 | 10.70 | 10.56 | 10.61 | 360,337 | +0.10(+0.95%) |
Sep 21, 2016 | 10.59 | 10.74 | 10.44 | 10.51 | 426,700 | +0.07(+0.68%) |
Sep 20, 2016 | 10.67 | 10.83 | 10.42 | 10.44 | 334,566 | -0.15(-1.41%) |
Sep 19, 2016 | 10.65 | 10.76 | 10.53 | 10.59 | 420,658 | +0.00(+0.00%) |
Sep 16, 2016 | 10.49 | 10.64 | 10.40 | 10.59 | 259,137 | +0.07(+0.68%) |
Sep 15, 2016 | 10.24 | 10.65 | 10.19 | 10.52 | 335,953 | +0.33(+3.22%) |
Sep 14, 2016 | 10.14 | 10.20 | 9.983 | 10.19 | 207,154 | +0.14(+1.42%) |
Sep 13, 2016 | 10.33 | 10.37 | 10.00 | 10.05 | 288,670 | -0.43(-4.08%) |
Sep 12, 2016 | 10.08 | 10.47 | 9.976 | 10.47 | 651,699 | +0.46(+4.63%) |
Sep 09, 2016 | 10.32 | 10.37 | 9.819 | 10.01 | 417,513 | -0.24(-2.29%) |
Sep 08, 2016 | 10.39 | 10.50 | 10.14 | 10.25 | 365,508 | -0.19(-1.78%) |
Sep 07, 2016 | 10.44 | 10.50 | 10.30 | 10.43 | 177,253 | +0.01(+0.14%) |
Sep 06, 2016 | 10.23 | 10.57 | 10.09 | 10.42 | 441,957 | +0.11(+1.04%) |
Sep 02, 2016 | 9.370 | 10.31 | 10.31 | 10.31 | 2,089,848 | +1.03(+11.14%) |
Sep 01, 2016 | 9.413 | 9.491 | 9.163 | 9.277 | 302,120 | -0.12(-1.29%) |
Aug 31, 2016 | 9.349 | 9.505 | 9.064 | 9.398 | 381,481 | +0.08(+0.84%) |
Aug 30, 2016 | 9.441 | 9.605 | 9.227 | 9.320 | 417,705 | -0.06(-0.61%) |
Aug 29, 2016 | 8.835 | 9.477 | 8.835 | 9.377 | 636,535 | +0.50(+5.62%) |
Aug 26, 2016 | 8.835 | 8.999 | 8.778 | 8.878 | 251,915 | +0.05(+0.56%) |
Aug 25, 2016 | 8.807 | 8.950 | 8.707 | 8.828 | 209,734 | +0.04(+0.41%) |
Aug 24, 2016 | 8.914 | 8.977 | 8.778 | 8.793 | 293,760 | -0.15(-1.67%) |
Aug 23, 2016 | 8.835 | 9.085 | 8.693 | 8.942 | 297,104 | +0.12(+1.37%) |
Aug 22, 2016 | 8.978 | 8.985 | 8.600 | 8.821 | 583,486 | -0.16(-1.75%) |
Aug 19, 2016 | 9.306 | 9.313 | 8.928 | 8.978 | 491,628 | -0.24(-2.55%) |
Aug 18, 2016 | 9.277 | 9.358 | 8.928 | 9.213 | 562,323 | -0.06(-0.69%) |
Aug 17, 2016 | 9.455 | 9.484 | 9.170 | 9.277 | 304,057 | -0.04(-0.38%) |
Aug 16, 2016 | 9.512 | 9.648 | 9.284 | 9.313 | 467,783 | -0.20(-2.10%) |
Aug 15, 2016 | 9.833 | 9.911 | 9.406 | 9.512 | 502,533 | -0.32(-3.26%) |
Aug 12, 2016 | 10.10 | 10.17 | 9.691 | 9.833 | 485,515 | -0.31(-3.09%) |
Aug 11, 2016 | 10.23 | 10.35 | 9.940 | 10.15 | 494,653 | -0.18(-1.70%) |
Aug 10, 2016 | 10.40 | 10.43 | 10.15 | 10.32 | 724,903 | -0.02(-0.20%) |
Aug 09, 2016 | 10.55 | 10.57 | 10.24 | 10.34 | 496,824 | +0.02(+0.20%) |
Aug 08, 2016 | 10.10 | 10.61 | 10.09 | 10.32 | 661,726 | +0.23(+2.31%) |
Aug 05, 2016 | 10.13 | 10.25 | 9.856 | 10.09 | 430,779 | +0.03(+0.27%) |
Aug 04, 2016 | 10.03 | 10.27 | 9.949 | 10.06 | 402,863 | +0.03(+0.27%) |
Aug 03, 2016 | 9.624 | 10.03 | 9.603 | 10.03 | 331,342 | +0.41(+4.27%) |
Aug 02, 2016 | 9.720 | 9.843 | 9.529 | 9.624 | 425,414 | -0.09(-0.92%) |
Aug 01, 2016 | 9.925 | 9.939 | 9.631 | 9.713 | 454,384 | -0.10(-1.05%) |
Jul 29, 2016 | 9.754 | 9.980 | 8.926 | 9.815 | 1,062,474 | -0.05(-0.49%) |
Jul 28, 2016 | 10.27 | 10.30 | 9.412 | 9.863 | 881,507 | -0.59(-5.63%) |
Jul 27, 2016 | 10.21 | 10.71 | 10.21 | 10.45 | 619,498 | +0.38(+3.81%) |
Jul 26, 2016 | 9.959 | 10.20 | 9.925 | 10.07 | 683,534 | +0.11(+1.10%) |
Jul 25, 2016 | 9.973 | 10.06 | 9.788 | 9.959 | 289,168 | +0.00(+0.00%) |
Jul 22, 2016 | 9.959 | 10.17 | 9.870 | 9.959 | 249,483 | -0.01(-0.07%) |
Jul 21, 2016 | 10.13 | 10.34 | 9.856 | 9.966 | 459,764 | -0.16(-1.56%) |
Jul 20, 2016 | 9.986 | 10.27 | 9.528 | 10.12 | 646,003 | +0.05(+0.48%) |
Jul 19, 2016 | 10.57 | 10.65 | 9.926 | 10.08 | 794,837 | -0.42(-4.04%) |
Jul 18, 2016 | 10.34 | 10.54 | 10.21 | 10.50 | 373,268 | +0.16(+1.52%) |
Jul 15, 2016 | 10.11 | 10.65 | 10.07 | 10.34 | 305,115 | +0.29(+2.86%) |
Jul 14, 2016 | 10.21 | 10.21 | 9.822 | 10.05 | 315,432 | +0.06(+0.62%) |
Jul 13, 2016 | 9.925 | 10.01 | 9.692 | 9.993 | 262,647 | +0.16(+1.60%) |
Jul 12, 2016 | 9.891 | 10.11 | 9.767 | 9.836 | 283,308 | +0.14(+1.48%) |
Jul 11, 2016 | 9.658 | 9.890 | 9.637 | 9.692 | 297,266 | +0.06(+0.64%) |
Jul 08, 2016 | 9.350 | 9.678 | 9.227 | 9.631 | 245,448 | +0.40(+4.38%) |
Jul 07, 2016 | 9.836 | 10.04 | 9.035 | 9.227 | 740,565 | -0.39(-4.06%) |
Jul 06, 2016 | 8.686 | 9.678 | 8.542 | 9.617 | 906,072 | +0.94(+10.89%) |
Jul 05, 2016 | 8.351 | 8.867 | 8.111 | 8.672 | 1,012,598 | +0.25(+3.01%) |