Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 11.86 | 11.86 | 11.55 | 11.62 | 491,965 | -0.14(-1.17%) |
Sep 29, 2016 | 11.50 | 12.18 | 11.50 | 11.76 | 1,264,366 | +0.23(+1.96%) |
Sep 28, 2016 | 11.54 | 11.70 | 11.43 | 11.53 | 798,279 | +0.11(+0.95%) |
Sep 27, 2016 | 11.56 | 11.68 | 11.39 | 11.42 | 700,939 | -0.12(-1.02%) |
Sep 26, 2016 | 11.53 | 11.67 | 11.50 | 11.54 | 639,691 | -0.01(-0.09%) |
Sep 23, 2016 | 11.66 | 11.78 | 11.55 | 11.55 | 1,052,380 | -0.08(-0.68%) |
Sep 22, 2016 | 11.80 | 11.98 | 11.45 | 11.63 | 1,137,004 | -0.16(-1.33%) |
Sep 21, 2016 | 11.52 | 11.93 | 11.47 | 11.79 | 1,667,050 | +0.29(+2.57%) |
Sep 20, 2016 | 11.77 | 11.83 | 11.41 | 11.49 | 2,893,405 | -0.15(-1.27%) |
Sep 19, 2016 | 11.33 | 12.05 | 11.33 | 11.64 | 2,070,939 | +0.43(+3.86%) |
Sep 16, 2016 | 11.24 | 11.31 | 11.11 | 11.21 | 1,523,893 | -0.04(-0.35%) |
Sep 15, 2016 | 10.91 | 11.56 | 10.86 | 11.25 | 1,427,665 | +0.38(+3.53%) |
Sep 14, 2016 | 10.86 | 11.09 | 10.67 | 10.86 | 1,152,236 | +0.00(+0.00%) |
Sep 13, 2016 | 11.01 | 11.21 | 10.83 | 10.86 | 1,333,240 | -0.15(-1.34%) |
Sep 12, 2016 | 11.06 | 11.24 | 10.86 | 11.01 | 622,746 | -0.05(-0.44%) |
Sep 09, 2016 | 11.27 | 11.50 | 11.05 | 11.06 | 836,346 | -0.33(-2.93%) |
Sep 08, 2016 | 11.46 | 11.51 | 11.16 | 11.39 | 592,293 | -0.06(-0.51%) |
Sep 07, 2016 | 11.79 | 12.11 | 11.32 | 11.45 | 559,339 | -0.19(-1.60%) |
Sep 06, 2016 | 11.55 | 12.01 | 11.55 | 11.64 | 1,324,189 | +0.13(+1.11%) |
Sep 02, 2016 | 11.53 | 11.51 | 11.51 | 11.51 | 2,555,140 | +0.14(+1.21%) |
Sep 01, 2016 | 11.50 | 11.71 | 11.21 | 11.37 | 803,216 | -0.12(-1.03%) |
Aug 31, 2016 | 11.37 | 11.94 | 11.28 | 11.49 | 1,548,291 | +0.15(+1.30%) |
Aug 30, 2016 | 10.84 | 11.62 | 10.83 | 11.34 | 1,722,825 | +0.46(+4.25%) |
Aug 29, 2016 | 10.87 | 11.03 | 10.51 | 10.88 | 1,205,392 | +0.01(+0.09%) |
Aug 26, 2016 | 10.72 | 11.25 | 10.69 | 10.87 | 1,542,480 | +0.35(+3.36%) |
Aug 25, 2016 | 9.831 | 10.78 | 9.831 | 10.52 | 2,864,662 | +0.81(+8.30%) |
Aug 24, 2016 | 10.10 | 10.16 | 9.614 | 9.713 | 573,504 | -0.25(-2.47%) |
Aug 23, 2016 | 9.841 | 10.03 | 9.787 | 9.959 | 426,576 | +0.20(+2.01%) |
Aug 22, 2016 | 9.339 | 9.831 | 9.310 | 9.762 | 500,388 | +0.34(+3.65%) |
Aug 19, 2016 | 9.526 | 9.526 | 9.241 | 9.418 | 301,800 | -0.12(-1.24%) |
Aug 18, 2016 | 9.457 | 9.732 | 9.369 | 9.536 | 363,971 | +0.19(+2.00%) |
Aug 17, 2016 | 9.379 | 9.683 | 9.310 | 9.349 | 1,318,896 | -0.09(-0.94%) |
Aug 16, 2016 | 10.02 | 10.03 | 9.428 | 9.438 | 769,022 | -0.53(-5.33%) |
Aug 15, 2016 | 9.998 | 10.43 | 9.949 | 9.968 | 810,727 | +0.09(+0.90%) |
Aug 12, 2016 | 9.683 | 10.06 | 9.644 | 9.880 | 589,737 | +0.22(+2.24%) |
Aug 11, 2016 | 9.565 | 9.959 | 9.536 | 9.664 | 552,225 | +0.19(+1.97%) |
Aug 10, 2016 | 9.221 | 9.546 | 9.162 | 9.477 | 666,133 | +0.30(+3.32%) |
Aug 09, 2016 | 9.359 | 9.477 | 9.172 | 9.172 | 285,223 | -0.16(-1.69%) |
Aug 08, 2016 | 9.005 | 9.752 | 8.946 | 9.329 | 1,219,492 | +0.38(+4.29%) |
Aug 05, 2016 | 8.622 | 9.010 | 8.533 | 8.946 | 2,304,745 | +0.37(+4.36%) |
Aug 04, 2016 | 8.553 | 8.720 | 8.494 | 8.572 | 580,914 | -0.03(-0.34%) |
Aug 03, 2016 | 8.553 | 8.757 | 8.504 | 8.602 | 481,337 | +0.00(+0.00%) |
Aug 02, 2016 | 8.504 | 8.681 | 8.386 | 8.602 | 478,611 | +0.10(+1.16%) |
Aug 01, 2016 | 8.661 | 8.779 | 8.494 | 8.504 | 1,334,758 | -0.20(-2.26%) |
Jul 29, 2016 | 8.631 | 8.897 | 8.582 | 8.700 | 2,093,978 | +0.13(+1.49%) |
Jul 28, 2016 | 8.631 | 8.710 | 8.553 | 8.572 | 610,192 | +0.00(+0.00%) |
Jul 27, 2016 | 8.504 | 8.641 | 8.435 | 8.572 | 515,467 | -0.01(-0.11%) |
Jul 26, 2016 | 8.523 | 8.661 | 8.504 | 8.582 | 377,259 | -0.01(-0.11%) |
Jul 25, 2016 | 8.661 | 8.921 | 8.592 | 8.592 | 298,375 | -0.12(-1.35%) |
Jul 22, 2016 | 8.838 | 8.936 | 8.681 | 8.710 | 462,638 | -0.15(-1.66%) |
Jul 21, 2016 | 8.808 | 9.152 | 8.808 | 8.858 | 1,354,327 | -0.05(-0.55%) |
Jul 20, 2016 | 8.651 | 9.025 | 8.553 | 8.907 | 1,042,448 | +0.22(+2.49%) |
Jul 19, 2016 | 8.543 | 9.172 | 8.543 | 8.690 | 1,064,013 | +0.21(+2.43%) |
Jul 18, 2016 | 8.346 | 8.710 | 8.327 | 8.484 | 500,697 | +0.13(+1.53%) |
Jul 15, 2016 | 8.445 | 8.533 | 8.317 | 8.356 | 333,992 | -0.01(-0.12%) |
Jul 14, 2016 | 8.356 | 8.513 | 8.327 | 8.366 | 276,935 | +0.02(+0.24%) |
Jul 13, 2016 | 8.454 | 8.533 | 8.199 | 8.346 | 223,256 | -0.08(-0.93%) |
Jul 12, 2016 | 8.376 | 8.651 | 8.376 | 8.425 | 409,533 | +0.06(+0.70%) |
Jul 11, 2016 | 8.356 | 8.454 | 8.341 | 8.366 | 203,841 | +0.01(+0.12%) |
Jul 08, 2016 | 8.101 | 8.451 | 8.081 | 8.356 | 263,942 | +0.28(+3.41%) |
Jul 07, 2016 | 8.130 | 8.297 | 8.022 | 8.081 | 349,138 | -0.08(-0.96%) |
Jul 06, 2016 | 8.140 | 8.194 | 7.953 | 8.160 | 683,391 | -0.03(-0.36%) |
Jul 05, 2016 | 8.425 | 8.425 | 8.091 | 8.189 | 203,487 | -0.24(-2.80%) |