Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 10.76 | 10.87 | 10.73 | 10.85 | 350,755 | +0.09(+0.84%) |
Sep 29, 2016 | 10.79 | 10.85 | 10.65 | 10.76 | 385,662 | -0.07(-0.65%) |
Sep 28, 2016 | 10.60 | 10.93 | 10.58 | 10.83 | 439,608 | +0.20(+1.88%) |
Sep 27, 2016 | 10.31 | 10.64 | 10.24 | 10.63 | 465,983 | +0.28(+2.71%) |
Sep 26, 2016 | 10.45 | 10.54 | 10.30 | 10.35 | 300,793 | -0.20(-1.90%) |
Sep 23, 2016 | 10.65 | 10.66 | 10.49 | 10.55 | 388,525 | -0.15(-1.40%) |
Sep 22, 2016 | 10.10 | 10.87 | 10.05 | 10.70 | 1,188,752 | +1.06(+11.00%) |
Sep 21, 2016 | 9.370 | 9.650 | 9.370 | 9.640 | 408,820 | +0.33(+3.54%) |
Sep 20, 2016 | 9.310 | 9.340 | 9.092 | 9.310 | 600,116 | +0.11(+1.20%) |
Sep 19, 2016 | 9.620 | 9.670 | 9.170 | 9.200 | 292,951 | -0.33(-3.46%) |
Sep 16, 2016 | 9.740 | 9.740 | 9.420 | 9.530 | 713,172 | -0.08(-0.83%) |
Sep 15, 2016 | 9.330 | 9.610 | 9.330 | 9.610 | 328,224 | +0.27(+2.89%) |
Sep 14, 2016 | 9.470 | 9.650 | 9.290 | 9.340 | 348,875 | -0.11(-1.16%) |
Sep 13, 2016 | 9.700 | 9.860 | 9.380 | 9.450 | 334,558 | -0.36(-3.67%) |
Sep 12, 2016 | 9.600 | 9.820 | 9.500 | 9.810 | 412,095 | +0.10(+1.03%) |
Sep 09, 2016 | 10.29 | 10.29 | 9.710 | 9.710 | 674,079 | -0.68(-6.54%) |
Sep 08, 2016 | 10.57 | 10.57 | 10.36 | 10.39 | 239,084 | -0.24(-2.26%) |
Sep 07, 2016 | 10.66 | 10.69 | 10.39 | 10.63 | 398,858 | +0.04(+0.38%) |
Sep 06, 2016 | 10.60 | 10.65 | 10.43 | 10.59 | 363,493 | -0.08(-0.75%) |
Sep 02, 2016 | 10.50 | 10.67 | 10.67 | 10.67 | 300,100 | +0.17(+1.62%) |
Sep 01, 2016 | 10.42 | 10.52 | 10.28 | 10.50 | 380,663 | +0.15(+1.45%) |
Aug 31, 2016 | 10.60 | 10.60 | 10.13 | 10.35 | 369,890 | -0.22(-2.08%) |
Aug 30, 2016 | 10.60 | 10.78 | 10.51 | 10.57 | 379,474 | -0.01(-0.09%) |
Aug 29, 2016 | 10.40 | 10.61 | 10.40 | 10.58 | 495,989 | +0.25(+2.42%) |
Aug 26, 2016 | 10.47 | 10.56 | 10.30 | 10.33 | 376,090 | -0.09(-0.86%) |
Aug 25, 2016 | 10.43 | 10.47 | 10.30 | 10.42 | 311,019 | +0.01(+0.10%) |
Aug 24, 2016 | 10.58 | 10.64 | 10.40 | 10.41 | 351,132 | -0.22(-2.07%) |
Aug 23, 2016 | 10.95 | 11.00 | 10.62 | 10.63 | 422,687 | -0.23(-2.12%) |
Aug 22, 2016 | 10.73 | 11.19 | 10.66 | 10.86 | 950,726 | +0.16(+1.50%) |
Aug 19, 2016 | 10.32 | 10.71 | 10.25 | 10.70 | 524,114 | +0.41(+3.98%) |
Aug 18, 2016 | 10.52 | 10.57 | 10.28 | 10.29 | 294,360 | -0.23(-2.19%) |
Aug 17, 2016 | 10.72 | 10.80 | 10.46 | 10.52 | 704,069 | -0.14(-1.31%) |
Aug 16, 2016 | 10.39 | 10.68 | 10.27 | 10.66 | 707,070 | +0.21(+2.01%) |
Aug 15, 2016 | 10.25 | 10.53 | 10.20 | 10.45 | 579,682 | +0.25(+2.45%) |
Aug 12, 2016 | 10.06 | 10.22 | 10.03 | 10.20 | 543,960 | +0.21(+2.10%) |
Aug 11, 2016 | 10.05 | 10.10 | 9.980 | 9.990 | 370,408 | -0.08(-0.79%) |
Aug 10, 2016 | 10.33 | 10.35 | 10.02 | 10.07 | 389,008 | -0.26(-2.52%) |
Aug 09, 2016 | 10.75 | 10.90 | 10.33 | 10.33 | 596,199 | -0.42(-3.91%) |
Aug 08, 2016 | 10.47 | 10.83 | 10.37 | 10.75 | 814,230 | +0.22(+2.09%) |
Aug 05, 2016 | 10.22 | 10.59 | 10.15 | 10.53 | 1,153,173 | +0.06(+0.57%) |
Aug 04, 2016 | 10.57 | 10.63 | 9.970 | 10.47 | 837,236 | -0.09(-0.85%) |
Aug 03, 2016 | 10.63 | 10.98 | 10.30 | 10.56 | 1,226,751 | +0.72(+7.32%) |
Aug 02, 2016 | 9.780 | 10.12 | 9.680 | 9.840 | 732,740 | +0.44(+4.68%) |
Aug 01, 2016 | 9.420 | 9.720 | 9.270 | 9.400 | 392,043 | +0.05(+0.53%) |
Jul 29, 2016 | 9.740 | 9.740 | 9.320 | 9.350 | 549,780 | -0.33(-3.41%) |
Jul 28, 2016 | 9.810 | 9.840 | 9.670 | 9.680 | 144,683 | -0.17(-1.73%) |
Jul 27, 2016 | 9.850 | 9.900 | 9.780 | 9.850 | 169,746 | +0.05(+0.51%) |
Jul 26, 2016 | 9.750 | 9.850 | 9.560 | 9.800 | 298,972 | +0.08(+0.82%) |
Jul 25, 2016 | 9.470 | 9.750 | 9.430 | 9.720 | 418,712 | +0.07(+0.73%) |
Jul 22, 2016 | 9.600 | 9.675 | 9.440 | 9.650 | 600,923 | +0.03(+0.31%) |
Jul 21, 2016 | 9.840 | 9.840 | 9.580 | 9.620 | 537,336 | -0.25(-2.53%) |
Jul 20, 2016 | 9.890 | 9.970 | 9.660 | 9.870 | 305,365 | -0.01(-0.10%) |
Jul 19, 2016 | 9.910 | 10.03 | 9.500 | 9.880 | 230,413 | -0.07(-0.70%) |
Jul 18, 2016 | 10.10 | 10.14 | 9.890 | 9.950 | 268,786 | -0.08(-0.80%) |
Jul 15, 2016 | 9.970 | 10.04 | 9.815 | 10.03 | 258,301 | +0.14(+1.42%) |
Jul 14, 2016 | 10.06 | 10.06 | 9.760 | 9.890 | 234,236 | -0.07(-0.70%) |
Jul 13, 2016 | 9.990 | 10.05 | 9.561 | 9.960 | 419,782 | -0.01(-0.10%) |
Jul 12, 2016 | 9.820 | 9.990 | 9.730 | 9.970 | 452,630 | +0.25(+2.57%) |
Jul 11, 2016 | 9.580 | 9.825 | 9.550 | 9.720 | 326,985 | +0.17(+1.78%) |
Jul 08, 2016 | 9.220 | 9.580 | 9.110 | 9.550 | 864,888 | +0.44(+4.83%) |
Jul 07, 2016 | 8.900 | 9.160 | 8.900 | 9.110 | 770,023 | +0.39(+4.47%) |
Jul 05, 2016 | 8.960 | 8.960 | 8.650 | 8.720 | 288,199 | -0.24(-2.68%) |