Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 11.94 | 12.63 | 11.94 | 12.57 | 4,644,089 | +0.66(+5.54%) |
Sep 29, 2016 | 12.02 | 12.18 | 11.85 | 11.91 | 2,565,153 | -0.05(-0.46%) |
Sep 28, 2016 | 11.88 | 12.10 | 11.52 | 11.97 | 2,999,054 | +0.20(+1.74%) |
Sep 27, 2016 | 11.41 | 11.90 | 11.37 | 11.76 | 2,482,792 | +0.29(+2.53%) |
Sep 26, 2016 | 11.75 | 11.82 | 11.42 | 11.47 | 2,646,355 | -0.42(-3.50%) |
Sep 23, 2016 | 11.73 | 12.01 | 11.68 | 11.89 | 2,858,749 | +0.11(+0.93%) |
Sep 22, 2016 | 11.67 | 11.82 | 11.38 | 11.78 | 3,361,420 | +0.20(+1.70%) |
Sep 21, 2016 | 11.23 | 11.66 | 11.09 | 11.58 | 3,417,145 | +0.49(+4.46%) |
Sep 20, 2016 | 11.33 | 11.47 | 11.05 | 11.09 | 2,518,107 | -0.27(-2.35%) |
Sep 19, 2016 | 11.45 | 11.60 | 11.09 | 11.35 | 4,180,921 | -0.09(-0.76%) |
Sep 16, 2016 | 10.80 | 11.47 | 10.77 | 11.44 | 6,184,333 | +0.68(+6.28%) |
Sep 15, 2016 | 10.61 | 10.98 | 10.43 | 10.76 | 3,446,427 | +0.09(+0.81%) |
Sep 14, 2016 | 10.13 | 10.77 | 10.10 | 10.68 | 4,221,983 | +0.69(+6.92%) |
Sep 13, 2016 | 10.21 | 10.32 | 9.797 | 9.985 | 3,207,813 | -0.43(-4.15%) |
Sep 12, 2016 | 9.978 | 10.55 | 9.860 | 10.42 | 3,719,022 | +0.35(+3.51%) |
Sep 09, 2016 | 10.47 | 10.56 | 9.962 | 10.06 | 2,992,442 | -0.58(-5.46%) |
Sep 08, 2016 | 10.66 | 10.78 | 10.53 | 10.65 | 1,960,905 | -0.05(-0.44%) |
Sep 07, 2016 | 10.55 | 10.79 | 10.50 | 10.69 | 2,484,732 | +0.07(+0.67%) |
Sep 06, 2016 | 10.76 | 10.84 | 10.44 | 10.62 | 2,436,505 | -0.09(-0.81%) |
Sep 02, 2016 | 10.67 | 10.71 | 10.71 | 10.71 | 1,943,258 | +0.13(+1.19%) |
Sep 01, 2016 | 10.45 | 10.67 | 10.27 | 10.58 | 2,175,852 | +0.22(+2.12%) |
Aug 31, 2016 | 10.49 | 10.59 | 10.05 | 10.36 | 3,220,462 | -0.15(-1.42%) |
Aug 30, 2016 | 10.43 | 10.72 | 10.36 | 10.51 | 2,190,692 | +0.09(+0.83%) |
Aug 29, 2016 | 9.962 | 10.54 | 9.962 | 10.43 | 3,383,762 | +0.48(+4.82%) |
Aug 26, 2016 | 10.14 | 10.48 | 9.907 | 9.946 | 3,770,988 | -0.13(-1.33%) |
Aug 25, 2016 | 9.773 | 10.21 | 9.742 | 10.08 | 2,952,918 | +0.35(+3.55%) |
Aug 24, 2016 | 9.868 | 10.10 | 9.663 | 9.734 | 2,875,522 | -0.09(-0.96%) |
Aug 23, 2016 | 9.805 | 10.03 | 9.750 | 9.828 | 3,379,492 | +0.05(+0.48%) |
Aug 22, 2016 | 9.695 | 9.805 | 9.553 | 9.781 | 2,476,890 | +0.05(+0.57%) |
Aug 19, 2016 | 9.695 | 9.781 | 9.561 | 9.726 | 2,325,998 | -0.02(-0.16%) |
Aug 18, 2016 | 9.687 | 9.805 | 9.538 | 9.742 | 3,351,466 | +0.13(+1.31%) |
Aug 17, 2016 | 9.514 | 9.726 | 9.459 | 9.616 | 2,751,173 | +0.09(+0.99%) |
Aug 16, 2016 | 9.561 | 9.817 | 9.436 | 9.522 | 3,986,157 | -0.10(-1.06%) |
Aug 15, 2016 | 9.019 | 9.781 | 8.903 | 9.624 | 5,175,083 | +0.65(+7.27%) |
Aug 12, 2016 | 9.246 | 9.489 | 8.686 | 8.972 | 4,595,319 | -0.23(-2.47%) |
Aug 11, 2016 | 8.572 | 9.223 | 8.541 | 9.199 | 5,276,373 | +0.63(+7.31%) |
Aug 10, 2016 | 8.267 | 8.612 | 8.173 | 8.572 | 5,339,540 | +0.50(+6.21%) |
Aug 09, 2016 | 7.671 | 8.471 | 7.632 | 8.071 | 9,897,806 | +0.78(+10.63%) |
Aug 08, 2016 | 7.178 | 7.499 | 7.146 | 7.295 | 5,626,223 | +0.16(+2.31%) |
Aug 05, 2016 | 7.005 | 7.244 | 6.943 | 7.131 | 2,274,762 | +0.13(+1.79%) |
Aug 04, 2016 | 7.099 | 7.240 | 6.958 | 7.005 | 2,513,758 | +0.01(+0.11%) |
Aug 03, 2016 | 6.864 | 7.119 | 6.754 | 6.997 | 2,530,928 | +0.07(+1.02%) |
Aug 02, 2016 | 7.287 | 7.358 | 6.825 | 6.927 | 2,889,269 | -0.35(-4.84%) |
Aug 01, 2016 | 7.287 | 7.413 | 7.172 | 7.279 | 2,625,157 | -0.01(-0.11%) |
Jul 29, 2016 | 7.358 | 7.435 | 7.099 | 7.287 | 3,095,589 | -0.07(-0.96%) |
Jul 28, 2016 | 7.405 | 7.585 | 7.350 | 7.358 | 2,368,267 | -0.09(-1.16%) |
Jul 27, 2016 | 7.452 | 7.601 | 7.326 | 7.444 | 2,954,178 | +0.16(+2.15%) |
Jul 26, 2016 | 6.927 | 7.663 | 6.903 | 7.287 | 7,941,986 | +0.40(+5.80%) |
Jul 25, 2016 | 6.896 | 7.029 | 6.739 | 6.888 | 2,074,034 | -0.04(-0.57%) |
Jul 22, 2016 | 7.131 | 7.158 | 6.700 | 6.927 | 3,527,740 | -0.25(-3.49%) |
Jul 21, 2016 | 7.154 | 7.303 | 7.099 | 7.178 | 1,971,918 | +0.02(+0.33%) |
Jul 20, 2016 | 7.107 | 7.217 | 7.005 | 7.154 | 1,933,451 | +0.02(+0.33%) |
Jul 19, 2016 | 7.272 | 7.421 | 7.099 | 7.131 | 2,332,795 | -0.20(-2.67%) |
Jul 18, 2016 | 6.943 | 7.381 | 6.872 | 7.326 | 2,946,059 | +0.34(+4.94%) |
Jul 15, 2016 | 6.911 | 7.044 | 6.817 | 6.982 | 3,635,666 | +0.10(+1.48%) |
Jul 14, 2016 | 6.574 | 6.950 | 6.574 | 6.880 | 3,972,011 | +0.41(+6.30%) |
Jul 13, 2016 | 6.425 | 6.527 | 6.324 | 6.472 | 3,960,714 | +0.06(+0.98%) |
Jul 12, 2016 | 6.198 | 6.465 | 6.088 | 6.410 | 3,702,585 | +0.20(+3.15%) |
Jul 11, 2016 | 6.018 | 6.222 | 5.924 | 6.214 | 5,947,113 | +0.20(+3.26%) |
Jul 08, 2016 | 5.203 | 6.331 | 5.140 | 6.018 | 17,899,012 | +0.88(+17.07%) |
Jul 07, 2016 | 4.717 | 5.187 | 4.717 | 5.140 | 13,236,957 | +0.49(+10.62%) |
Jul 06, 2016 | 5.932 | 5.947 | 4.560 | 4.647 | 23,460,764 | -1.35(-22.48%) |
Jul 05, 2016 | 6.613 | 6.621 | 5.932 | 5.994 | 4,627,669 | -0.65(-9.79%) |