Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 10.63 | 10.67 | 10.40 | 10.41 | 622,423 | -0.18(-1.71%) |
Sep 29, 2016 | 10.54 | 10.70 | 10.14 | 10.59 | 556,751 | +0.16(+1.55%) |
Sep 28, 2016 | 10.05 | 10.68 | 10.05 | 10.43 | 615,244 | +0.49(+4.93%) |
Sep 27, 2016 | 10.02 | 10.08 | 9.820 | 9.942 | 187,621 | -0.19(-1.84%) |
Sep 26, 2016 | 10.23 | 10.32 | 10.10 | 10.13 | 453,436 | -0.02(-0.24%) |
Sep 23, 2016 | 10.08 | 10.36 | 10.06 | 10.15 | 330,352 | -0.05(-0.53%) |
Sep 22, 2016 | 10.14 | 10.23 | 9.986 | 10.21 | 196,901 | +0.17(+1.71%) |
Sep 21, 2016 | 10.01 | 10.13 | 9.830 | 10.04 | 366,821 | +0.14(+1.44%) |
Sep 20, 2016 | 10.05 | 10.13 | 9.756 | 9.893 | 181,470 | -0.17(-1.66%) |
Sep 19, 2016 | 10.17 | 10.26 | 10.02 | 10.06 | 189,152 | -0.06(-0.63%) |
Sep 16, 2016 | 9.692 | 10.12 | 9.663 | 10.12 | 376,378 | +0.30(+3.04%) |
Sep 15, 2016 | 9.898 | 10.00 | 9.732 | 9.825 | 342,746 | -0.07(-0.74%) |
Sep 14, 2016 | 9.820 | 10.37 | 9.820 | 9.898 | 375,535 | +0.03(+0.35%) |
Sep 13, 2016 | 10.29 | 10.39 | 9.751 | 9.864 | 642,360 | -0.50(-4.82%) |
Sep 12, 2016 | 10.19 | 10.59 | 10.03 | 10.36 | 263,671 | +0.04(+0.43%) |
Sep 09, 2016 | 10.57 | 10.59 | 10.19 | 10.32 | 273,947 | -0.32(-2.99%) |
Sep 08, 2016 | 10.56 | 10.76 | 10.56 | 10.64 | 327,168 | +0.14(+1.31%) |
Sep 07, 2016 | 10.36 | 10.55 | 10.29 | 10.50 | 276,018 | +0.11(+1.08%) |
Sep 06, 2016 | 10.27 | 10.53 | 10.19 | 10.39 | 256,712 | +0.14(+1.39%) |
Sep 02, 2016 | 10.22 | 10.25 | 10.25 | 10.25 | 560,400 | +0.05(+0.53%) |
Sep 01, 2016 | 10.12 | 10.25 | 9.874 | 10.19 | 264,502 | +0.00(+0.00%) |
Aug 31, 2016 | 10.46 | 10.54 | 10.05 | 10.19 | 451,189 | -0.35(-3.30%) |
Aug 30, 2016 | 10.29 | 10.57 | 10.28 | 10.54 | 460,220 | +0.23(+2.19%) |
Aug 29, 2016 | 10.28 | 10.33 | 10.04 | 10.31 | 366,262 | -0.01(-0.14%) |
Aug 26, 2016 | 10.46 | 10.67 | 10.29 | 10.33 | 266,624 | -0.16(-1.54%) |
Aug 25, 2016 | 10.65 | 10.77 | 10.46 | 10.49 | 274,481 | -0.23(-2.15%) |
Aug 24, 2016 | 10.66 | 10.85 | 10.58 | 10.72 | 424,457 | -0.02(-0.18%) |
Aug 23, 2016 | 10.54 | 10.80 | 10.54 | 10.74 | 540,263 | +0.21(+1.95%) |
Aug 22, 2016 | 10.46 | 10.68 | 10.37 | 10.54 | 200,391 | -0.02(-0.19%) |
Aug 19, 2016 | 10.71 | 10.77 | 10.49 | 10.55 | 265,253 | -0.16(-1.51%) |
Aug 18, 2016 | 10.32 | 10.78 | 10.32 | 10.72 | 424,553 | +0.41(+4.00%) |
Aug 17, 2016 | 10.37 | 10.40 | 10.12 | 10.30 | 343,201 | +0.02(+0.19%) |
Aug 16, 2016 | 10.36 | 10.44 | 10.27 | 10.29 | 520,666 | -0.11(-1.04%) |
Aug 15, 2016 | 10.54 | 10.58 | 10.31 | 10.39 | 407,500 | +0.00(+0.00%) |
Aug 12, 2016 | 10.40 | 10.46 | 10.31 | 10.39 | 644,803 | +0.08(+0.81%) |
Aug 11, 2016 | 10.30 | 10.31 | 10.16 | 10.31 | 260,563 | +0.07(+0.67%) |
Aug 10, 2016 | 10.17 | 10.40 | 10.17 | 10.24 | 446,897 | -0.06(-0.57%) |
Aug 09, 2016 | 10.44 | 10.53 | 10.27 | 10.30 | 401,408 | -0.08(-0.76%) |
Aug 08, 2016 | 10.38 | 10.53 | 10.30 | 10.38 | 761,481 | +0.08(+0.76%) |
Aug 05, 2016 | 10.22 | 10.39 | 10.19 | 10.30 | 538,288 | +0.08(+0.77%) |
Aug 04, 2016 | 10.23 | 10.42 | 10.03 | 10.22 | 354,895 | -0.01(-0.10%) |
Aug 03, 2016 | 9.800 | 10.23 | 9.604 | 10.23 | 935,425 | +0.15(+1.51%) |
Aug 02, 2016 | 10.11 | 10.44 | 9.818 | 10.08 | 845,628 | -0.09(-0.84%) |
Aug 01, 2016 | 10.47 | 10.49 | 10.06 | 10.17 | 787,456 | -0.38(-3.61%) |
Jul 29, 2016 | 10.09 | 10.58 | 10.01 | 10.55 | 607,541 | +0.45(+4.48%) |
Jul 28, 2016 | 10.14 | 10.23 | 9.932 | 10.09 | 457,982 | -0.05(-0.47%) |
Jul 27, 2016 | 10.01 | 10.22 | 9.965 | 10.14 | 568,824 | +0.20(+1.96%) |
Jul 26, 2016 | 9.865 | 10.10 | 9.789 | 9.946 | 600,167 | +0.08(+0.82%) |
Jul 25, 2016 | 9.870 | 9.974 | 9.827 | 9.865 | 709,633 | -0.11(-1.14%) |
Jul 22, 2016 | 9.908 | 10.10 | 9.908 | 9.979 | 410,676 | +0.05(+0.53%) |
Jul 21, 2016 | 10.07 | 10.28 | 9.827 | 9.927 | 721,853 | -0.10(-1.00%) |
Jul 20, 2016 | 9.913 | 10.09 | 9.784 | 10.03 | 424,381 | +0.07(+0.67%) |
Jul 19, 2016 | 10.09 | 10.09 | 9.880 | 9.960 | 329,554 | -0.13(-1.27%) |
Jul 18, 2016 | 9.841 | 10.17 | 9.609 | 10.09 | 381,276 | +0.36(+3.67%) |
Jul 15, 2016 | 9.732 | 9.803 | 9.627 | 9.732 | 240,171 | +0.09(+0.94%) |
Jul 14, 2016 | 9.765 | 9.789 | 9.527 | 9.641 | 542,307 | -0.02(-0.20%) |
Jul 13, 2016 | 9.694 | 9.870 | 9.503 | 9.660 | 386,936 | -0.14(-1.46%) |
Jul 12, 2016 | 9.522 | 10.07 | 9.470 | 9.803 | 909,325 | +0.48(+5.10%) |
Jul 11, 2016 | 9.356 | 9.437 | 9.284 | 9.327 | 678,643 | -0.00(-0.05%) |
Jul 08, 2016 | 9.422 | 9.213 | 9.194 | 9.332 | 677,534 | +0.12(+1.29%) |
Jul 07, 2016 | 9.308 | 9.502 | 9.128 | 9.213 | 794,925 | -0.02(-0.21%) |
Jul 06, 2016 | 9.056 | 9.313 | 8.946 | 9.232 | 575,232 | +0.06(+0.62%) |
Jul 05, 2016 | 9.161 | 9.351 | 8.889 | 9.175 | 1,206,557 | -0.37(-3.84%) |