Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 11.96 | 11.96 | 11.65 | 11.72 | 487,838 | -0.14(-1.17%) |
Sep 29, 2016 | 11.60 | 12.28 | 11.60 | 11.86 | 1,253,759 | +0.23(+1.96%) |
Sep 28, 2016 | 11.64 | 11.80 | 11.53 | 11.63 | 791,582 | +0.11(+0.95%) |
Sep 27, 2016 | 11.66 | 11.78 | 11.49 | 11.52 | 695,059 | -0.12(-1.02%) |
Sep 26, 2016 | 11.63 | 11.77 | 11.60 | 11.64 | 634,324 | -0.01(-0.08%) |
Sep 23, 2016 | 11.76 | 11.88 | 11.65 | 11.65 | 1,043,551 | -0.08(-0.68%) |
Sep 22, 2016 | 11.90 | 12.09 | 11.55 | 11.73 | 1,127,465 | -0.16(-1.33%) |
Sep 21, 2016 | 11.62 | 12.04 | 11.57 | 11.89 | 1,653,065 | +0.30(+2.57%) |
Sep 20, 2016 | 11.87 | 11.93 | 11.51 | 11.59 | 2,869,132 | -0.15(-1.27%) |
Sep 19, 2016 | 11.43 | 12.15 | 11.43 | 11.74 | 2,053,565 | +0.44(+3.86%) |
Sep 16, 2016 | 11.33 | 11.40 | 11.20 | 11.30 | 1,511,109 | -0.04(-0.35%) |
Sep 15, 2016 | 11.00 | 11.66 | 10.95 | 11.34 | 1,415,688 | +0.39(+3.53%) |
Sep 14, 2016 | 10.95 | 11.18 | 10.76 | 10.95 | 1,142,569 | +0.00(+0.00%) |
Sep 13, 2016 | 11.10 | 11.31 | 10.93 | 10.95 | 1,322,055 | -0.15(-1.34%) |
Sep 12, 2016 | 11.15 | 11.33 | 10.95 | 11.10 | 617,522 | -0.05(-0.44%) |
Sep 09, 2016 | 11.36 | 11.60 | 11.14 | 11.15 | 829,330 | -0.34(-2.93%) |
Sep 08, 2016 | 11.56 | 11.61 | 11.25 | 11.49 | 587,324 | -0.06(-0.51%) |
Sep 07, 2016 | 11.89 | 12.21 | 11.42 | 11.55 | 554,647 | -0.19(-1.61%) |
Sep 06, 2016 | 11.65 | 12.11 | 11.65 | 11.74 | 1,313,080 | +0.13(+1.11%) |
Sep 02, 2016 | 11.63 | 11.61 | 11.61 | 11.61 | 2,533,704 | +0.14(+1.21%) |
Sep 01, 2016 | 11.60 | 11.81 | 11.30 | 11.47 | 796,478 | -0.12(-1.03%) |
Aug 31, 2016 | 11.47 | 12.04 | 11.37 | 11.59 | 1,535,302 | +0.15(+1.30%) |
Aug 30, 2016 | 10.94 | 11.72 | 10.93 | 11.44 | 1,708,372 | +0.47(+4.25%) |
Aug 29, 2016 | 10.96 | 11.12 | 10.60 | 10.97 | 1,195,280 | +0.01(+0.09%) |
Aug 26, 2016 | 10.81 | 11.34 | 10.78 | 10.96 | 1,529,540 | +0.36(+3.36%) |
Aug 25, 2016 | 9.914 | 10.88 | 9.914 | 10.61 | 2,840,630 | +0.81(+8.30%) |
Aug 24, 2016 | 10.18 | 10.24 | 9.696 | 9.795 | 568,693 | -0.25(-2.47%) |
Aug 23, 2016 | 9.924 | 10.11 | 9.869 | 10.04 | 422,998 | +0.20(+2.01%) |
Aug 22, 2016 | 9.418 | 9.914 | 9.389 | 9.845 | 496,190 | +0.35(+3.65%) |
Aug 19, 2016 | 9.607 | 9.607 | 9.319 | 9.498 | 299,268 | -0.12(-1.24%) |
Aug 18, 2016 | 9.537 | 9.815 | 9.448 | 9.617 | 360,918 | +0.19(+2.00%) |
Aug 17, 2016 | 9.458 | 9.765 | 9.389 | 9.428 | 1,307,832 | -0.09(-0.94%) |
Aug 16, 2016 | 10.10 | 10.12 | 9.507 | 9.517 | 762,570 | -0.54(-5.33%) |
Aug 15, 2016 | 10.08 | 10.52 | 10.03 | 10.05 | 803,926 | +0.09(+0.90%) |
Aug 12, 2016 | 9.765 | 10.14 | 9.726 | 9.964 | 584,789 | +0.22(+2.24%) |
Aug 11, 2016 | 9.646 | 10.04 | 9.617 | 9.745 | 547,592 | +0.19(+1.97%) |
Aug 10, 2016 | 9.299 | 9.626 | 9.240 | 9.557 | 660,545 | +0.31(+3.32%) |
Aug 09, 2016 | 9.438 | 9.557 | 9.250 | 9.250 | 282,831 | -0.16(-1.69%) |
Aug 08, 2016 | 9.081 | 9.835 | 9.022 | 9.408 | 1,209,261 | +0.39(+4.29%) |
Aug 05, 2016 | 8.695 | 9.086 | 8.605 | 9.022 | 2,285,409 | +0.38(+4.36%) |
Aug 04, 2016 | 8.625 | 8.794 | 8.566 | 8.645 | 576,041 | -0.03(-0.34%) |
Aug 03, 2016 | 8.625 | 8.831 | 8.576 | 8.675 | 477,299 | +0.00(+0.00%) |
Aug 02, 2016 | 8.576 | 8.754 | 8.457 | 8.675 | 474,596 | +0.10(+1.16%) |
Aug 01, 2016 | 8.734 | 8.853 | 8.566 | 8.576 | 1,323,560 | -0.20(-2.26%) |
Jul 29, 2016 | 8.704 | 8.972 | 8.655 | 8.774 | 2,076,411 | +0.13(+1.49%) |
Jul 28, 2016 | 8.704 | 8.784 | 8.625 | 8.645 | 605,073 | +0.00(+0.00%) |
Jul 27, 2016 | 8.576 | 8.714 | 8.506 | 8.645 | 511,142 | -0.01(-0.11%) |
Jul 26, 2016 | 8.595 | 8.734 | 8.576 | 8.655 | 374,094 | -0.01(-0.11%) |
Jul 25, 2016 | 8.734 | 8.997 | 8.665 | 8.665 | 295,872 | -0.12(-1.35%) |
Jul 22, 2016 | 8.913 | 9.012 | 8.754 | 8.784 | 458,757 | -0.15(-1.66%) |
Jul 21, 2016 | 8.883 | 9.230 | 8.883 | 8.932 | 1,342,965 | -0.05(-0.55%) |
Jul 20, 2016 | 8.724 | 9.101 | 8.625 | 8.982 | 1,033,702 | +0.22(+2.49%) |
Jul 19, 2016 | 8.615 | 9.250 | 8.615 | 8.764 | 1,055,086 | +0.21(+2.43%) |
Jul 18, 2016 | 8.417 | 8.784 | 8.397 | 8.556 | 496,496 | +0.13(+1.53%) |
Jul 15, 2016 | 8.516 | 8.605 | 8.387 | 8.427 | 331,190 | -0.01(-0.12%) |
Jul 14, 2016 | 8.427 | 8.585 | 8.397 | 8.437 | 274,612 | +0.02(+0.24%) |
Jul 13, 2016 | 8.526 | 8.605 | 8.268 | 8.417 | 221,383 | -0.08(-0.93%) |
Jul 12, 2016 | 8.447 | 8.724 | 8.447 | 8.496 | 406,097 | +0.06(+0.71%) |
Jul 11, 2016 | 8.427 | 8.526 | 8.412 | 8.437 | 202,131 | +0.01(+0.12%) |
Jul 08, 2016 | 8.169 | 8.522 | 8.149 | 8.427 | 261,728 | +0.28(+3.41%) |
Jul 07, 2016 | 8.199 | 8.367 | 8.090 | 8.149 | 346,209 | -0.08(-0.96%) |
Jul 06, 2016 | 8.209 | 8.263 | 8.020 | 8.229 | 677,658 | -0.03(-0.36%) |
Jul 05, 2016 | 8.496 | 8.496 | 8.159 | 8.258 | 201,780 | -0.24(-2.80%) |