Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 10.91 | 11.10 | 10.86 | 11.04 | 8,965,529 | +0.15(+1.42%) |
Sep 29, 2016 | 10.74 | 11.01 | 10.62 | 10.89 | 8,151,287 | +0.13(+1.18%) |
Sep 28, 2016 | 10.69 | 10.84 | 10.62 | 10.76 | 3,243,543 | +0.09(+0.85%) |
Sep 27, 2016 | 10.49 | 10.69 | 10.46 | 10.67 | 3,848,720 | +0.16(+1.56%) |
Sep 26, 2016 | 10.50 | 10.57 | 10.45 | 10.51 | 3,330,942 | -0.09(-0.85%) |
Sep 23, 2016 | 10.65 | 10.74 | 10.59 | 10.60 | 2,669,066 | -0.10(-0.92%) |
Sep 22, 2016 | 10.75 | 10.79 | 10.67 | 10.69 | 3,147,485 | -0.01(-0.08%) |
Sep 21, 2016 | 10.73 | 10.74 | 10.53 | 10.70 | 3,871,728 | +0.07(+0.68%) |
Sep 20, 2016 | 10.70 | 10.76 | 10.59 | 10.63 | 5,153,270 | +0.04(+0.43%) |
Sep 19, 2016 | 10.75 | 10.75 | 10.53 | 10.59 | 4,433,754 | -0.12(-1.09%) |
Sep 16, 2016 | 10.71 | 10.73 | 10.56 | 10.70 | 5,194,594 | +0.03(+0.25%) |
Sep 15, 2016 | 10.57 | 10.74 | 10.51 | 10.68 | 3,568,981 | +0.16(+1.54%) |
Sep 14, 2016 | 10.38 | 10.54 | 10.33 | 10.51 | 4,877,382 | +0.08(+0.78%) |
Sep 13, 2016 | 10.56 | 10.74 | 10.35 | 10.43 | 6,119,210 | -0.21(-1.94%) |
Sep 12, 2016 | 10.25 | 10.64 | 10.19 | 10.64 | 5,762,440 | +0.17(+1.63%) |
Sep 09, 2016 | 10.65 | 10.75 | 10.35 | 10.47 | 9,491,556 | -0.31(-2.92%) |
Sep 08, 2016 | 10.69 | 10.84 | 10.66 | 10.78 | 4,673,830 | +0.01(+0.08%) |
Sep 07, 2016 | 10.74 | 10.89 | 10.63 | 10.78 | 5,079,625 | -0.06(-0.58%) |
Sep 06, 2016 | 10.91 | 10.95 | 10.80 | 10.84 | 5,816,697 | -0.13(-1.15%) |
Sep 02, 2016 | 10.87 | 10.96 | 10.96 | 10.96 | 17,405,254 | +0.11(+0.99%) |
Sep 01, 2016 | 10.78 | 11.00 | 10.60 | 10.86 | 8,796,998 | +0.13(+1.17%) |
Aug 31, 2016 | 10.60 | 10.79 | 10.43 | 10.73 | 10,357,881 | +0.16(+1.53%) |
Aug 30, 2016 | 9.984 | 11.00 | 9.984 | 10.57 | 26,091,778 | +0.56(+5.57%) |
Aug 29, 2016 | 10.03 | 10.11 | 9.975 | 10.01 | 2,426,636 | -0.03(-0.27%) |
Aug 26, 2016 | 10.06 | 10.15 | 9.939 | 10.04 | 2,982,903 | +0.03(+0.27%) |
Aug 25, 2016 | 9.975 | 10.15 | 9.966 | 10.01 | 4,661,716 | +0.02(+0.18%) |
Aug 24, 2016 | 10.19 | 10.32 | 9.912 | 9.993 | 4,881,326 | -0.15(-1.51%) |
Aug 23, 2016 | 10.25 | 10.27 | 10.14 | 10.15 | 3,008,818 | +0.04(+0.45%) |
Aug 22, 2016 | 10.09 | 10.23 | 10.06 | 10.10 | 3,603,028 | -0.06(-0.62%) |
Aug 19, 2016 | 10.21 | 10.25 | 10.10 | 10.16 | 4,183,740 | -0.04(-0.44%) |
Aug 18, 2016 | 10.17 | 10.23 | 10.10 | 10.21 | 2,817,432 | +0.07(+0.71%) |
Aug 17, 2016 | 10.11 | 10.17 | 10.02 | 10.14 | 5,411,264 | +0.03(+0.27%) |
Aug 16, 2016 | 10.16 | 10.27 | 10.08 | 10.11 | 4,881,856 | -0.04(-0.44%) |
Aug 15, 2016 | 9.975 | 10.23 | 9.939 | 10.15 | 6,416,765 | +0.26(+2.64%) |
Aug 12, 2016 | 9.858 | 9.993 | 9.786 | 9.894 | 10,788,300 | +0.07(+0.73%) |
Aug 11, 2016 | 9.885 | 9.885 | 9.503 | 9.822 | 19,130,678 | -0.36(-3.53%) |
Aug 10, 2016 | 10.33 | 10.33 | 10.03 | 10.18 | 5,299,199 | -0.15(-1.48%) |
Aug 09, 2016 | 10.41 | 10.48 | 10.31 | 10.33 | 3,499,423 | -0.04(-0.35%) |
Aug 08, 2016 | 10.45 | 10.63 | 10.36 | 10.37 | 6,185,262 | -0.02(-0.17%) |
Aug 05, 2016 | 10.45 | 10.54 | 10.24 | 10.39 | 6,637,298 | -0.01(-0.09%) |
Aug 04, 2016 | 10.20 | 10.45 | 10.20 | 10.40 | 5,134,193 | +0.19(+1.85%) |
Aug 03, 2016 | 10.06 | 10.27 | 10.02 | 10.21 | 4,006,708 | +0.12(+1.16%) |
Aug 02, 2016 | 10.40 | 10.45 | 10.06 | 10.09 | 6,857,171 | -0.37(-3.53%) |
Aug 01, 2016 | 10.46 | 10.69 | 10.40 | 10.46 | 7,115,561 | -0.01(-0.09%) |
Jul 29, 2016 | 10.59 | 11.12 | 10.43 | 10.47 | 19,619,648 | -0.04(-0.34%) |
Jul 28, 2016 | 10.45 | 10.60 | 10.38 | 10.51 | 9,135,365 | +0.00(+0.00%) |
Jul 27, 2016 | 10.60 | 10.61 | 10.42 | 10.51 | 10,616,982 | +0.02(+0.17%) |
Jul 26, 2016 | 10.25 | 10.55 | 10.22 | 10.49 | 9,315,808 | +0.31(+3.10%) |
Jul 25, 2016 | 10.19 | 10.30 | 10.12 | 10.17 | 5,495,682 | +0.01(+0.09%) |
Jul 22, 2016 | 10.12 | 10.26 | 9.993 | 10.16 | 5,415,162 | +0.04(+0.35%) |
Jul 21, 2016 | 10.43 | 10.55 | 9.993 | 10.13 | 8,033,864 | -0.28(-2.68%) |
Jul 20, 2016 | 10.43 | 10.51 | 10.30 | 10.41 | 7,154,209 | +0.05(+0.52%) |
Jul 19, 2016 | 9.930 | 10.40 | 9.912 | 10.35 | 13,854,243 | +0.35(+3.51%) |
Jul 18, 2016 | 9.948 | 10.06 | 9.732 | 10.00 | 9,160,882 | -0.22(-2.11%) |
Jul 15, 2016 | 10.17 | 10.32 | 10.14 | 10.22 | 11,903,365 | +0.09(+0.89%) |
Jul 14, 2016 | 10.30 | 10.48 | 10.11 | 10.13 | 34,843,336 | +0.33(+3.40%) |
Jul 13, 2016 | 9.705 | 9.858 | 9.597 | 9.795 | 8,434,200 | +0.11(+1.11%) |
Jul 12, 2016 | 9.498 | 9.687 | 9.410 | 9.687 | 12,958,528 | +0.31(+3.36%) |
Jul 11, 2016 | 9.579 | 9.597 | 9.220 | 9.372 | 12,234,457 | -0.10(-1.04%) |
Jul 08, 2016 | 9.238 | 9.480 | 9.085 | 9.471 | 13,477,147 | +0.39(+4.26%) |
Jul 07, 2016 | 9.067 | 9.255 | 8.995 | 9.085 | 7,421,878 | -0.31(-3.26%) |
Jul 05, 2016 | 9.498 | 9.507 | 9.264 | 9.390 | 8,493,250 | -0.18(-1.83%) |