Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 11.46 | 11.48 | 11.37 | 11.45 | 1,573,685 | +0.05(+0.44%) |
Sep 29, 2016 | 11.59 | 11.59 | 11.35 | 11.40 | 1,745,005 | -0.19(-1.64%) |
Sep 28, 2016 | 11.49 | 11.75 | 11.49 | 11.59 | 2,434,040 | +0.10(+0.87%) |
Sep 27, 2016 | 11.24 | 11.55 | 11.14 | 11.49 | 1,047,409 | +0.21(+1.86%) |
Sep 26, 2016 | 11.41 | 11.57 | 11.27 | 11.28 | 2,157,567 | -0.04(-0.35%) |
Sep 23, 2016 | 11.48 | 11.56 | 11.27 | 11.32 | 1,082,855 | -0.17(-1.48%) |
Sep 22, 2016 | 11.22 | 11.52 | 11.10 | 11.49 | 1,284,020 | +0.31(+2.77%) |
Sep 21, 2016 | 11.25 | 11.38 | 11.01 | 11.18 | 2,487,513 | -0.05(-0.45%) |
Sep 20, 2016 | 11.40 | 11.58 | 11.20 | 11.23 | 1,827,276 | -0.07(-0.62%) |
Sep 19, 2016 | 11.00 | 11.39 | 10.90 | 11.30 | 2,177,392 | +0.32(+2.91%) |
Sep 16, 2016 | 10.95 | 10.99 | 10.77 | 10.98 | 1,750,577 | +0.01(+0.09%) |
Sep 15, 2016 | 10.44 | 11.04 | 10.41 | 10.97 | 1,319,654 | +0.56(+5.38%) |
Sep 14, 2016 | 10.25 | 10.46 | 10.15 | 10.41 | 1,184,553 | +0.11(+1.07%) |
Sep 13, 2016 | 10.37 | 10.53 | 10.28 | 10.30 | 841,549 | -0.03(-0.29%) |
Sep 12, 2016 | 10.30 | 10.61 | 10.21 | 10.33 | 1,475,099 | -0.07(-0.67%) |
Sep 09, 2016 | 10.86 | 10.97 | 10.40 | 10.40 | 862,356 | -0.59(-5.37%) |
Sep 08, 2016 | 10.84 | 11.02 | 10.77 | 10.99 | 1,016,566 | +0.10(+0.92%) |
Sep 07, 2016 | 10.90 | 11.09 | 10.81 | 10.89 | 1,467,478 | +0.01(+0.09%) |
Sep 06, 2016 | 10.85 | 10.98 | 10.77 | 10.88 | 947,634 | +0.03(+0.28%) |
Sep 02, 2016 | 10.97 | 10.85 | 10.85 | 10.85 | 589,800 | -0.01(-0.09%) |
Sep 01, 2016 | 10.81 | 11.00 | 10.75 | 10.86 | 953,237 | +0.13(+1.21%) |
Aug 31, 2016 | 10.55 | 10.78 | 10.44 | 10.73 | 1,379,510 | +0.18(+1.71%) |
Aug 30, 2016 | 10.63 | 10.74 | 10.47 | 10.55 | 728,742 | -0.04(-0.38%) |
Aug 29, 2016 | 10.12 | 10.63 | 10.04 | 10.59 | 933,739 | +0.07(+0.67%) |
Aug 26, 2016 | 10.66 | 10.75 | 10.42 | 10.52 | 747,345 | -0.15(-1.41%) |
Aug 25, 2016 | 10.50 | 10.74 | 10.38 | 10.67 | 1,025,386 | +0.15(+1.43%) |
Aug 24, 2016 | 10.41 | 10.81 | 10.34 | 10.52 | 1,195,345 | +0.14(+1.35%) |
Aug 23, 2016 | 10.29 | 10.44 | 10.21 | 10.38 | 1,140,201 | +0.19(+1.86%) |
Aug 22, 2016 | 10.15 | 10.36 | 10.08 | 10.19 | 2,434,605 | +0.04(+0.39%) |
Aug 19, 2016 | 10.49 | 10.55 | 10.10 | 10.15 | 1,607,069 | -0.40(-3.79%) |
Aug 18, 2016 | 10.29 | 10.56 | 10.24 | 10.55 | 1,973,766 | +0.30(+2.93%) |
Aug 17, 2016 | 10.43 | 10.46 | 10.20 | 10.25 | 1,143,216 | -0.13(-1.25%) |
Aug 16, 2016 | 10.58 | 10.60 | 10.31 | 10.38 | 746,828 | -0.19(-1.80%) |
Aug 15, 2016 | 10.21 | 10.67 | 10.05 | 10.57 | 2,234,002 | +0.32(+3.12%) |
Aug 12, 2016 | 10.29 | 10.32 | 10.23 | 10.25 | 1,075,826 | -0.04(-0.39%) |
Aug 11, 2016 | 10.49 | 10.51 | 10.21 | 10.29 | 1,064,524 | -0.09(-0.87%) |
Aug 10, 2016 | 10.57 | 10.62 | 10.31 | 10.38 | 791,679 | -0.19(-1.80%) |
Aug 09, 2016 | 10.55 | 10.66 | 10.52 | 10.57 | 916,283 | +0.07(+0.67%) |
Aug 08, 2016 | 10.60 | 10.68 | 10.45 | 10.50 | 1,373,296 | +0.01(+0.10%) |
Aug 05, 2016 | 10.39 | 10.67 | 10.19 | 10.49 | 882,357 | +0.32(+3.15%) |
Aug 04, 2016 | 10.25 | 10.46 | 10.14 | 10.17 | 1,881,461 | -0.09(-0.88%) |
Aug 03, 2016 | 10.25 | 10.39 | 10.08 | 10.26 | 1,351,043 | +0.01(+0.10%) |
Aug 02, 2016 | 10.23 | 10.48 | 10.17 | 10.25 | 2,093,087 | +0.02(+0.20%) |
Aug 01, 2016 | 10.01 | 10.59 | 9.990 | 10.23 | 3,568,408 | +0.28(+2.81%) |
Jul 29, 2016 | 9.520 | 10.00 | 9.210 | 9.950 | 2,687,330 | +0.39(+4.08%) |
Jul 28, 2016 | 9.140 | 9.980 | 9.100 | 9.560 | 3,878,961 | +1.06(+12.47%) |
Jul 27, 2016 | 8.320 | 8.500 | 8.270 | 8.500 | 503,035 | +0.24(+2.91%) |
Jul 26, 2016 | 8.210 | 8.320 | 8.185 | 8.260 | 384,885 | +0.03(+0.36%) |
Jul 25, 2016 | 8.110 | 8.300 | 8.080 | 8.230 | 287,454 | +0.12(+1.48%) |
Jul 22, 2016 | 8.020 | 8.125 | 7.920 | 8.110 | 264,541 | +0.06(+0.75%) |
Jul 21, 2016 | 8.200 | 8.320 | 8.010 | 8.050 | 321,377 | -0.15(-1.83%) |
Jul 20, 2016 | 8.200 | 8.250 | 8.190 | 8.200 | 271,935 | +0.00(+0.00%) |
Jul 19, 2016 | 8.290 | 8.330 | 8.160 | 8.200 | 315,564 | -0.09(-1.09%) |
Jul 18, 2016 | 8.140 | 8.300 | 7.975 | 8.290 | 296,098 | +0.17(+2.09%) |
Jul 15, 2016 | 8.050 | 8.150 | 8.030 | 8.120 | 458,756 | +0.08(+1.00%) |
Jul 14, 2016 | 7.980 | 8.140 | 7.920 | 8.040 | 320,040 | +0.13(+1.64%) |
Jul 13, 2016 | 7.940 | 7.940 | 7.780 | 7.910 | 465,790 | +0.06(+0.76%) |
Jul 12, 2016 | 7.810 | 7.900 | 7.750 | 7.850 | 374,417 | +0.11(+1.42%) |
Jul 11, 2016 | 7.650 | 7.750 | 7.625 | 7.740 | 243,392 | +0.15(+1.98%) |
Jul 08, 2016 | 7.390 | 7.620 | 7.300 | 7.590 | 315,323 | +0.29(+3.97%) |
Jul 07, 2016 | 7.290 | 7.400 | 7.260 | 7.300 | 243,617 | +0.06(+0.83%) |
Jul 05, 2016 | 7.380 | 7.410 | 7.190 | 7.240 | 326,815 | -0.17(-2.29%) |