Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 11.21 | 11.39 | 11.07 | 11.27 | 725,222 | +0.13(+1.17%) |
Sep 29, 2016 | 11.31 | 11.42 | 11.06 | 11.14 | 448,845 | -0.16(-1.42%) |
Sep 28, 2016 | 11.19 | 11.33 | 10.89 | 11.30 | 348,652 | +0.09(+0.80%) |
Sep 27, 2016 | 11.13 | 11.37 | 11.07 | 11.21 | 665,043 | +0.02(+0.18%) |
Sep 26, 2016 | 11.05 | 11.25 | 10.87 | 11.19 | 526,916 | +0.01(+0.09%) |
Sep 23, 2016 | 11.14 | 11.31 | 11.05 | 11.18 | 480,601 | -0.01(-0.09%) |
Sep 22, 2016 | 10.96 | 11.28 | 10.73 | 11.19 | 811,884 | +0.26(+2.38%) |
Sep 21, 2016 | 10.69 | 10.96 | 10.54 | 10.93 | 447,062 | +0.31(+2.92%) |
Sep 20, 2016 | 10.52 | 10.77 | 10.36 | 10.62 | 546,194 | +0.16(+1.53%) |
Sep 19, 2016 | 10.78 | 10.78 | 10.39 | 10.46 | 409,254 | -0.18(-1.69%) |
Sep 16, 2016 | 10.66 | 10.77 | 10.33 | 10.64 | 1,386,348 | -0.16(-1.48%) |
Sep 15, 2016 | 10.28 | 10.80 | 10.18 | 10.80 | 476,637 | +0.52(+5.06%) |
Sep 14, 2016 | 10.30 | 10.47 | 10.02 | 10.28 | 682,340 | +0.02(+0.19%) |
Sep 13, 2016 | 10.26 | 10.35 | 10.13 | 10.26 | 778,534 | -0.19(-1.82%) |
Sep 12, 2016 | 10.00 | 10.64 | 9.760 | 10.45 | 976,804 | +0.35(+3.47%) |
Sep 09, 2016 | 10.27 | 10.51 | 9.960 | 10.10 | 1,271,532 | -0.30(-2.88%) |
Sep 08, 2016 | 10.20 | 10.55 | 10.14 | 10.40 | 1,612,709 | +0.14(+1.36%) |
Sep 07, 2016 | 8.870 | 10.74 | 8.870 | 10.26 | 5,921,503 | +1.47(+16.72%) |
Sep 06, 2016 | 8.900 | 8.960 | 8.780 | 8.790 | 490,644 | -0.08(-0.90%) |
Sep 02, 2016 | 8.600 | 8.870 | 8.870 | 8.870 | 744,100 | +0.34(+3.99%) |
Sep 01, 2016 | 8.280 | 8.690 | 8.120 | 8.530 | 944,238 | +0.28(+3.39%) |
Aug 31, 2016 | 8.090 | 8.440 | 8.090 | 8.250 | 712,264 | +0.10(+1.23%) |
Aug 30, 2016 | 8.320 | 8.360 | 8.070 | 8.150 | 492,134 | -0.15(-1.81%) |
Aug 29, 2016 | 8.410 | 8.570 | 8.270 | 8.300 | 346,665 | -0.09(-1.07%) |
Aug 26, 2016 | 8.530 | 8.710 | 8.330 | 8.390 | 375,646 | -0.14(-1.64%) |
Aug 25, 2016 | 8.500 | 8.690 | 8.300 | 8.530 | 661,419 | +0.00(+0.00%) |
Aug 24, 2016 | 8.790 | 8.880 | 8.500 | 8.530 | 471,759 | -0.30(-3.40%) |
Aug 23, 2016 | 8.840 | 8.990 | 8.760 | 8.830 | 395,755 | -0.03(-0.34%) |
Aug 22, 2016 | 8.680 | 8.970 | 8.620 | 8.860 | 554,976 | +0.11(+1.26%) |
Aug 19, 2016 | 8.900 | 8.910 | 8.670 | 8.750 | 802,820 | -0.17(-1.91%) |
Aug 18, 2016 | 8.990 | 9.100 | 8.810 | 8.920 | 662,551 | -0.07(-0.78%) |
Aug 17, 2016 | 9.000 | 9.082 | 8.838 | 8.990 | 626,619 | +0.00(+0.00%) |
Aug 16, 2016 | 9.300 | 9.300 | 8.940 | 8.990 | 597,667 | -0.27(-2.92%) |
Aug 15, 2016 | 8.950 | 9.390 | 8.940 | 9.260 | 660,718 | +0.38(+4.28%) |
Aug 12, 2016 | 8.880 | 9.080 | 8.750 | 8.880 | 497,833 | +0.04(+0.45%) |
Aug 11, 2016 | 8.990 | 8.990 | 8.721 | 8.840 | 635,832 | +0.02(+0.23%) |
Aug 10, 2016 | 9.270 | 9.420 | 8.760 | 8.820 | 1,021,167 | -0.42(-4.55%) |
Aug 09, 2016 | 8.990 | 9.365 | 8.930 | 9.240 | 1,121,946 | +0.29(+3.24%) |
Aug 08, 2016 | 8.750 | 9.270 | 8.750 | 8.950 | 2,007,531 | +0.23(+2.64%) |
Aug 05, 2016 | 9.210 | 9.740 | 8.422 | 8.720 | 6,793,880 | -1.43(-14.09%) |
Aug 04, 2016 | 10.20 | 10.55 | 10.13 | 10.15 | 1,819,383 | -0.05(-0.49%) |
Aug 03, 2016 | 10.03 | 10.29 | 9.900 | 10.20 | 2,037,151 | +0.10(+0.99%) |
Aug 02, 2016 | 10.86 | 10.86 | 10.06 | 10.10 | 1,447,168 | -0.74(-6.83%) |
Aug 01, 2016 | 10.59 | 11.12 | 10.59 | 10.84 | 1,173,604 | +0.19(+1.74%) |
Jul 29, 2016 | 10.73 | 10.88 | 10.64 | 10.65 | 578,321 | -0.15(-1.34%) |
Jul 28, 2016 | 11.02 | 11.05 | 9.761 | 10.80 | 665,033 | -0.21(-1.91%) |
Jul 27, 2016 | 11.20 | 11.22 | 10.88 | 11.01 | 537,429 | -0.14(-1.26%) |
Jul 26, 2016 | 10.57 | 11.28 | 10.33 | 11.15 | 1,355,333 | +0.54(+5.09%) |
Jul 25, 2016 | 10.22 | 10.62 | 10.22 | 10.61 | 719,226 | +0.33(+3.21%) |
Jul 22, 2016 | 10.05 | 10.33 | 9.830 | 10.28 | 400,368 | +0.27(+2.70%) |
Jul 21, 2016 | 10.02 | 10.23 | 9.960 | 10.01 | 457,691 | -0.01(-0.10%) |
Jul 20, 2016 | 10.05 | 10.16 | 9.880 | 10.02 | 1,096,397 | -0.05(-0.50%) |
Jul 19, 2016 | 10.12 | 10.24 | 10.01 | 10.07 | 483,250 | -0.11(-1.08%) |
Jul 18, 2016 | 10.25 | 10.41 | 10.00 | 10.18 | 370,831 | -0.13(-1.26%) |
Jul 15, 2016 | 10.32 | 10.44 | 10.15 | 10.31 | 635,896 | +0.07(+0.68%) |
Jul 14, 2016 | 10.28 | 10.38 | 10.09 | 10.24 | 493,427 | +0.14(+1.39%) |
Jul 13, 2016 | 10.21 | 10.35 | 10.00 | 10.10 | 390,377 | -0.08(-0.79%) |
Jul 12, 2016 | 9.900 | 10.30 | 9.685 | 10.18 | 895,532 | +0.47(+4.84%) |
Jul 11, 2016 | 9.150 | 9.780 | 9.130 | 9.710 | 677,552 | +0.59(+6.47%) |
Jul 08, 2016 | 8.950 | 9.170 | 8.770 | 9.120 | 515,692 | +0.35(+3.99%) |
Jul 07, 2016 | 8.890 | 9.030 | 8.600 | 8.770 | 479,545 | -0.26(-2.88%) |
Jul 05, 2016 | 9.300 | 9.300 | 8.475 | 9.030 | 825,842 | -0.42(-4.44%) |