Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 10.03 | 10.18 | 10.00 | 10.11 | 6,618 | +0.10(+1.00%) |
Sep 29, 2016 | 10.24 | 10.28 | 10.00 | 10.01 | 11,125 | -0.07(-0.69%) |
Sep 28, 2016 | 9.950 | 10.26 | 9.950 | 10.08 | 43,815 | +0.01(+0.10%) |
Sep 27, 2016 | 9.990 | 10.21 | 9.830 | 10.07 | 11,288 | -0.04(-0.40%) |
Sep 26, 2016 | 10.16 | 10.38 | 9.914 | 10.11 | 7,230 | -0.24(-2.32%) |
Sep 23, 2016 | 10.41 | 10.41 | 10.21 | 10.35 | 7,599 | -0.09(-0.86%) |
Sep 22, 2016 | 10.03 | 10.47 | 9.960 | 10.44 | 10,499 | +0.25(+2.45%) |
Sep 21, 2016 | 10.21 | 10.38 | 9.940 | 10.19 | 11,526 | -0.10(-0.97%) |
Sep 20, 2016 | 9.910 | 10.39 | 9.890 | 10.29 | 13,578 | +0.24(+2.39%) |
Sep 19, 2016 | 9.970 | 10.29 | 9.840 | 10.05 | 8,727 | +0.09(+0.90%) |
Sep 16, 2016 | 9.930 | 10.17 | 9.840 | 9.960 | 14,081 | -0.03(-0.30%) |
Sep 15, 2016 | 9.820 | 10.11 | 9.820 | 9.990 | 9,204 | +0.18(+1.83%) |
Sep 14, 2016 | 10.02 | 10.16 | 9.650 | 9.810 | 25,112 | -0.29(-2.87%) |
Sep 13, 2016 | 10.46 | 10.46 | 10.00 | 10.10 | 8,241 | -0.21(-2.04%) |
Sep 12, 2016 | 10.59 | 10.59 | 10.10 | 10.31 | 25,128 | -0.29(-2.74%) |
Sep 09, 2016 | 10.47 | 11.46 | 10.08 | 10.60 | 32,624 | +0.10(+0.95%) |
Sep 08, 2016 | 10.41 | 10.68 | 10.28 | 10.50 | 11,671 | -0.17(-1.59%) |
Sep 07, 2016 | 10.49 | 10.71 | 10.30 | 10.67 | 13,733 | +0.26(+2.50%) |
Sep 06, 2016 | 10.73 | 10.82 | 10.29 | 10.41 | 16,220 | -0.21(-1.98%) |
Sep 02, 2016 | 10.30 | 10.62 | 10.62 | 10.62 | 41,200 | +0.26(+2.51%) |
Sep 01, 2016 | 10.22 | 10.40 | 10.02 | 10.36 | 19,667 | -0.03(-0.29%) |
Aug 31, 2016 | 10.57 | 10.57 | 10.20 | 10.39 | 24,576 | -0.08(-0.76%) |
Aug 30, 2016 | 10.39 | 10.87 | 9.965 | 10.47 | 61,855 | +0.37(+3.66%) |
Aug 29, 2016 | 10.04 | 10.31 | 9.880 | 10.10 | 8,941 | -0.01(-0.10%) |
Aug 26, 2016 | 10.39 | 10.39 | 9.840 | 10.11 | 7,999 | -0.37(-3.53%) |
Aug 25, 2016 | 10.47 | 10.65 | 10.35 | 10.48 | 5,004 | +0.09(+0.87%) |
Aug 24, 2016 | 11.01 | 11.37 | 10.37 | 10.39 | 5,131 | -0.65(-5.89%) |
Aug 23, 2016 | 11.11 | 12.43 | 10.74 | 11.04 | 21,323 | +0.04(+0.36%) |
Aug 22, 2016 | 10.40 | 11.27 | 10.40 | 11.00 | 17,507 | -0.17(-1.52%) |
Aug 19, 2016 | 10.59 | 11.24 | 10.22 | 11.17 | 26,455 | +0.70(+6.69%) |
Aug 18, 2016 | 10.65 | 10.65 | 9.950 | 10.47 | 37,180 | +0.37(+3.66%) |
Aug 17, 2016 | 10.46 | 10.54 | 9.950 | 10.10 | 22,023 | -0.41(-3.90%) |
Aug 16, 2016 | 10.53 | 10.80 | 10.39 | 10.51 | 20,610 | -0.02(-0.19%) |
Aug 15, 2016 | 10.00 | 10.62 | 9.980 | 10.53 | 43,774 | +0.14(+1.35%) |
Aug 12, 2016 | 10.48 | 10.74 | 10.00 | 10.39 | 50,151 | -0.14(-1.33%) |
Aug 11, 2016 | 10.40 | 10.60 | 10.18 | 10.53 | 20,942 | +0.31(+3.03%) |
Aug 10, 2016 | 9.850 | 10.29 | 9.660 | 10.22 | 15,961 | +0.47(+4.82%) |
Aug 09, 2016 | 9.770 | 9.880 | 9.660 | 9.750 | 21,443 | +0.00(+0.00%) |
Aug 08, 2016 | 9.900 | 10.11 | 9.570 | 9.750 | 16,004 | -0.09(-0.91%) |
Aug 05, 2016 | 9.960 | 10.84 | 9.730 | 9.840 | 8,669 | -0.06(-0.61%) |
Aug 04, 2016 | 9.750 | 10.09 | 9.640 | 9.900 | 12,580 | +0.04(+0.41%) |
Aug 03, 2016 | 9.800 | 10.10 | 9.660 | 9.860 | 15,148 | +0.04(+0.41%) |
Aug 02, 2016 | 9.760 | 9.980 | 9.570 | 9.820 | 19,179 | +0.07(+0.72%) |
Aug 01, 2016 | 9.560 | 10.11 | 9.510 | 9.750 | 32,490 | +0.13(+1.35%) |
Jul 29, 2016 | 10.40 | 10.50 | 9.230 | 9.620 | 20,874 | +0.01(+0.10%) |
Jul 28, 2016 | 9.320 | 9.770 | 9.200 | 9.610 | 42,680 | +0.21(+2.23%) |
Jul 27, 2016 | 9.760 | 9.760 | 9.170 | 9.400 | 50,858 | -0.01(-0.11%) |
Jul 26, 2016 | 9.920 | 9.960 | 9.200 | 9.410 | 55,962 | -0.41(-4.18%) |
Jul 25, 2016 | 9.640 | 10.24 | 9.640 | 9.820 | 46,497 | -0.18(-1.80%) |
Jul 22, 2016 | 10.18 | 10.27 | 9.925 | 10.00 | 35,184 | -0.25(-2.44%) |
Jul 21, 2016 | 10.28 | 10.55 | 10.13 | 10.25 | 26,622 | +0.00(+0.00%) |
Jul 20, 2016 | 10.40 | 10.56 | 10.04 | 10.25 | 34,296 | -0.05(-0.49%) |
Jul 19, 2016 | 10.51 | 10.69 | 10.15 | 10.30 | 33,549 | -0.33(-3.10%) |
Jul 18, 2016 | 10.12 | 10.81 | 9.850 | 10.63 | 144,782 | +0.44(+4.32%) |
Jul 15, 2016 | 10.75 | 10.78 | 10.15 | 10.19 | 57,082 | -0.46(-4.32%) |
Jul 14, 2016 | 11.10 | 11.10 | 10.54 | 10.65 | 110,679 | -0.22(-2.02%) |
Jul 13, 2016 | 10.95 | 11.31 | 10.75 | 10.87 | 52,502 | -0.25(-2.25%) |
Jul 12, 2016 | 10.92 | 11.30 | 10.75 | 11.12 | 47,383 | +0.30(+2.77%) |
Jul 11, 2016 | 11.23 | 11.61 | 10.75 | 10.82 | 28,849 | -0.32(-2.87%) |
Jul 08, 2016 | 10.97 | 10.92 | 10.92 | 11.14 | 39,638 | +0.22(+2.01%) |
Jul 07, 2016 | 11.50 | 11.50 | 10.77 | 10.92 | 58,747 | -1.22(-10.05%) |
Jul 05, 2016 | 11.09 | 12.95 | 11.07 | 12.14 | 239,535 | +1.08(+9.76%) |