Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 11.49 | 11.74 | 11.45 | 11.68 | 317,399 | +0.20(+1.71%) |
Sep 29, 2016 | 11.55 | 11.71 | 11.40 | 11.48 | 287,043 | -0.07(-0.59%) |
Sep 28, 2016 | 11.45 | 11.62 | 11.30 | 11.55 | 310,601 | +0.06(+0.51%) |
Sep 27, 2016 | 11.44 | 11.52 | 11.37 | 11.49 | 259,072 | +0.02(+0.17%) |
Sep 26, 2016 | 11.67 | 11.71 | 11.44 | 11.47 | 263,071 | -0.23(-1.93%) |
Sep 23, 2016 | 11.53 | 11.76 | 11.46 | 11.70 | 225,904 | +0.16(+1.36%) |
Sep 22, 2016 | 11.51 | 11.56 | 11.29 | 11.54 | 220,418 | +0.12(+1.03%) |
Sep 21, 2016 | 10.91 | 11.47 | 10.91 | 11.42 | 453,978 | +0.50(+4.57%) |
Sep 20, 2016 | 10.90 | 10.99 | 10.77 | 10.92 | 377,015 | +0.10(+0.90%) |
Sep 19, 2016 | 11.00 | 11.13 | 10.73 | 10.82 | 494,467 | -0.10(-0.90%) |
Sep 16, 2016 | 11.04 | 11.11 | 10.86 | 10.92 | 525,690 | -0.12(-1.07%) |
Sep 15, 2016 | 10.76 | 11.09 | 10.70 | 11.04 | 324,932 | +0.26(+2.45%) |
Sep 14, 2016 | 10.81 | 10.92 | 10.75 | 10.78 | 240,524 | -0.02(-0.18%) |
Sep 13, 2016 | 10.96 | 10.96 | 10.77 | 10.79 | 231,993 | -0.18(-1.61%) |
Sep 12, 2016 | 10.65 | 11.04 | 10.53 | 10.97 | 292,822 | +0.23(+2.10%) |
Sep 09, 2016 | 11.07 | 11.07 | 10.75 | 10.75 | 234,287 | -0.35(-3.18%) |
Sep 08, 2016 | 11.34 | 11.37 | 10.95 | 11.10 | 208,678 | -0.23(-1.99%) |
Sep 07, 2016 | 10.97 | 11.35 | 10.91 | 11.32 | 437,685 | +0.36(+3.31%) |
Sep 06, 2016 | 11.05 | 11.15 | 10.93 | 10.96 | 196,960 | -0.04(-0.36%) |
Sep 02, 2016 | 10.87 | 11.00 | 11.00 | 11.00 | 232,956 | +0.21(+1.91%) |
Sep 01, 2016 | 11.05 | 11.12 | 10.75 | 10.79 | 416,677 | -0.21(-1.87%) |
Aug 31, 2016 | 11.03 | 11.13 | 10.97 | 11.00 | 217,081 | -0.07(-0.62%) |
Aug 30, 2016 | 10.92 | 11.09 | 10.92 | 11.07 | 260,662 | +0.16(+1.44%) |
Aug 29, 2016 | 10.88 | 11.09 | 10.87 | 10.91 | 283,429 | +0.07(+0.63%) |
Aug 26, 2016 | 10.82 | 11.00 | 10.75 | 10.84 | 439,617 | +0.08(+0.73%) |
Aug 25, 2016 | 10.69 | 10.82 | 10.68 | 10.77 | 390,353 | +0.00(+0.00%) |
Aug 24, 2016 | 10.79 | 10.87 | 10.75 | 10.77 | 410,292 | +0.02(+0.18%) |
Aug 23, 2016 | 10.58 | 10.84 | 10.58 | 10.75 | 550,563 | +0.25(+2.43%) |
Aug 22, 2016 | 10.43 | 10.53 | 10.34 | 10.49 | 201,898 | +0.02(+0.19%) |
Aug 19, 2016 | 10.39 | 10.55 | 10.20 | 10.47 | 297,499 | +0.10(+0.94%) |
Aug 18, 2016 | 10.32 | 10.48 | 10.28 | 10.37 | 182,447 | +0.01(+0.09%) |
Aug 17, 2016 | 10.45 | 10.45 | 10.30 | 10.36 | 165,008 | -0.12(-1.12%) |
Aug 16, 2016 | 10.46 | 10.52 | 10.36 | 10.48 | 210,342 | -0.01(-0.09%) |
Aug 15, 2016 | 10.55 | 10.69 | 10.47 | 10.49 | 192,753 | -0.06(-0.56%) |
Aug 12, 2016 | 10.63 | 10.70 | 10.51 | 10.55 | 278,444 | -0.21(-1.91%) |
Aug 11, 2016 | 10.59 | 11.17 | 10.58 | 10.76 | 750,317 | +0.18(+1.67%) |
Aug 10, 2016 | 10.27 | 10.61 | 10.16 | 10.58 | 1,028,499 | +0.35(+3.45%) |
Aug 09, 2016 | 10.20 | 10.30 | 10.19 | 10.23 | 287,700 | +0.02(+0.19%) |
Aug 08, 2016 | 10.23 | 10.27 | 10.17 | 10.21 | 214,014 | +0.02(+0.19%) |
Aug 05, 2016 | 9.855 | 10.28 | 9.845 | 10.19 | 958,795 | +0.33(+3.38%) |
Aug 04, 2016 | 9.943 | 10.10 | 9.758 | 9.855 | 291,705 | -0.13(-1.28%) |
Aug 03, 2016 | 9.825 | 10.00 | 9.796 | 9.982 | 173,915 | +0.08(+0.79%) |
Aug 02, 2016 | 10.22 | 10.22 | 9.904 | 9.904 | 159,287 | -0.31(-3.07%) |
Aug 01, 2016 | 10.30 | 10.38 | 10.07 | 10.22 | 200,797 | -0.08(-0.76%) |
Jul 29, 2016 | 10.31 | 10.35 | 10.15 | 10.30 | 286,887 | -0.01(-0.10%) |
Jul 28, 2016 | 10.35 | 10.40 | 10.00 | 10.31 | 208,150 | -0.04(-0.38%) |
Jul 27, 2016 | 10.46 | 10.48 | 10.24 | 10.34 | 329,049 | -0.10(-0.94%) |
Jul 26, 2016 | 10.63 | 10.71 | 10.31 | 10.44 | 376,611 | -0.24(-2.29%) |
Jul 25, 2016 | 10.43 | 10.74 | 10.43 | 10.69 | 575,646 | +0.24(+2.35%) |
Jul 22, 2016 | 10.87 | 10.87 | 10.37 | 10.44 | 649,796 | -0.33(-3.09%) |
Jul 21, 2016 | 9.796 | 11.12 | 9.796 | 10.78 | 1,829,878 | +1.18(+12.25%) |
Jul 20, 2016 | 9.619 | 9.747 | 9.526 | 9.600 | 359,300 | -0.02(-0.20%) |
Jul 19, 2016 | 9.590 | 9.796 | 9.531 | 9.619 | 395,808 | +0.05(+0.51%) |
Jul 18, 2016 | 9.463 | 9.688 | 9.355 | 9.570 | 468,057 | +0.14(+1.45%) |
Jul 15, 2016 | 9.414 | 9.600 | 9.306 | 9.433 | 275,050 | +0.08(+0.84%) |
Jul 14, 2016 | 9.473 | 9.502 | 9.345 | 9.355 | 250,970 | +0.03(+0.32%) |
Jul 13, 2016 | 9.414 | 9.512 | 9.169 | 9.326 | 610,665 | -0.12(-1.24%) |
Jul 12, 2016 | 9.355 | 9.561 | 9.188 | 9.443 | 483,491 | +0.17(+1.80%) |
Jul 11, 2016 | 8.865 | 9.404 | 8.797 | 9.277 | 612,545 | +0.45(+5.11%) |
Jul 08, 2016 | 8.728 | 8.943 | 8.718 | 8.826 | 196,173 | +0.11(+1.24%) |
Jul 07, 2016 | 8.718 | 8.846 | 8.679 | 8.718 | 222,749 | -0.14(-1.55%) |
Jul 05, 2016 | 8.895 | 8.983 | 8.846 | 8.855 | 170,128 | -0.08(-0.88%) |