Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 10.84 | 11.10 | 10.81 | 11.03 | 174,191 | +0.24(+2.18%) |
Sep 29, 2016 | 10.92 | 10.93 | 10.75 | 10.79 | 159,277 | -0.09(-0.87%) |
Sep 28, 2016 | 10.80 | 10.91 | 10.71 | 10.89 | 193,250 | +0.09(+0.87%) |
Sep 27, 2016 | 10.81 | 10.85 | 10.78 | 10.79 | 74,076 | -0.02(-0.15%) |
Sep 26, 2016 | 10.80 | 10.85 | 10.70 | 10.81 | 164,263 | -0.01(-0.07%) |
Sep 23, 2016 | 10.72 | 10.84 | 10.67 | 10.81 | 161,632 | +0.01(+0.07%) |
Sep 22, 2016 | 10.82 | 10.86 | 10.75 | 10.81 | 203,381 | +0.00(+0.00%) |
Sep 21, 2016 | 10.91 | 10.94 | 10.75 | 10.81 | 124,171 | -0.10(-0.94%) |
Sep 20, 2016 | 10.85 | 10.96 | 10.76 | 10.91 | 108,124 | +0.08(+0.72%) |
Sep 19, 2016 | 10.92 | 10.99 | 10.71 | 10.83 | 117,507 | -0.12(-1.08%) |
Sep 16, 2016 | 10.66 | 10.96 | 10.51 | 10.95 | 563,003 | +0.34(+3.18%) |
Sep 15, 2016 | 10.34 | 10.64 | 10.30 | 10.61 | 118,956 | +0.28(+2.74%) |
Sep 14, 2016 | 10.53 | 10.53 | 10.31 | 10.33 | 51,805 | -0.16(-1.50%) |
Sep 13, 2016 | 10.54 | 10.55 | 10.37 | 10.48 | 69,880 | -0.08(-0.74%) |
Sep 12, 2016 | 10.57 | 10.63 | 10.45 | 10.56 | 95,818 | +0.02(+0.22%) |
Sep 09, 2016 | 10.66 | 10.74 | 10.52 | 10.54 | 104,629 | -0.16(-1.54%) |
Sep 08, 2016 | 10.74 | 10.80 | 10.55 | 10.70 | 161,813 | -0.06(-0.58%) |
Sep 07, 2016 | 10.67 | 10.78 | 10.56 | 10.77 | 70,298 | +0.13(+1.26%) |
Sep 06, 2016 | 10.73 | 10.73 | 10.50 | 10.63 | 53,146 | -0.05(-0.51%) |
Sep 02, 2016 | 10.74 | 10.69 | 10.69 | 10.69 | 47,494 | -0.01(-0.07%) |
Sep 01, 2016 | 10.78 | 10.78 | 10.48 | 10.70 | 67,294 | -0.02(-0.22%) |
Aug 31, 2016 | 10.74 | 10.80 | 10.58 | 10.72 | 117,016 | +0.02(+0.22%) |
Aug 30, 2016 | 10.68 | 10.79 | 10.64 | 10.70 | 48,553 | +0.03(+0.29%) |
Aug 29, 2016 | 10.84 | 10.87 | 10.59 | 10.67 | 64,294 | -0.16(-1.52%) |
Aug 26, 2016 | 10.75 | 10.88 | 10.53 | 10.83 | 231,034 | +0.13(+1.17%) |
Aug 25, 2016 | 10.43 | 10.85 | 10.28 | 10.70 | 166,901 | +0.20(+1.94%) |
Aug 24, 2016 | 10.30 | 10.59 | 10.30 | 10.50 | 125,166 | +0.25(+2.45%) |
Aug 23, 2016 | 10.25 | 10.40 | 10.21 | 10.25 | 108,578 | +0.03(+0.31%) |
Aug 22, 2016 | 10.10 | 10.23 | 10.04 | 10.22 | 70,547 | +0.07(+0.70%) |
Aug 19, 2016 | 10.12 | 10.26 | 10.07 | 10.15 | 100,537 | -0.04(-0.39%) |
Aug 18, 2016 | 10.04 | 10.28 | 9.896 | 10.19 | 181,585 | +0.15(+1.49%) |
Aug 17, 2016 | 10.04 | 10.12 | 9.817 | 10.04 | 37,880 | -0.02(-0.16%) |
Aug 16, 2016 | 10.12 | 10.19 | 9.990 | 10.05 | 109,609 | -0.15(-1.46%) |
Aug 15, 2016 | 10.30 | 10.30 | 10.16 | 10.20 | 77,433 | -0.02(-0.15%) |
Aug 12, 2016 | 10.10 | 10.23 | 9.448 | 10.22 | 168,087 | +0.09(+0.93%) |
Aug 11, 2016 | 10.06 | 10.16 | 9.998 | 10.12 | 80,333 | +0.09(+0.86%) |
Aug 10, 2016 | 9.935 | 10.06 | 9.809 | 10.04 | 167,570 | +0.07(+0.71%) |
Aug 09, 2016 | 9.793 | 9.982 | 9.793 | 9.966 | 50,615 | +0.21(+2.17%) |
Aug 08, 2016 | 9.880 | 9.927 | 9.738 | 9.754 | 30,717 | -0.15(-1.51%) |
Aug 05, 2016 | 9.668 | 9.966 | 9.652 | 9.903 | 118,939 | +0.28(+2.94%) |
Aug 04, 2016 | 9.644 | 9.691 | 9.519 | 9.621 | 44,683 | +0.01(+0.08%) |
Aug 03, 2016 | 9.346 | 9.629 | 9.346 | 9.613 | 82,135 | +0.27(+2.86%) |
Aug 02, 2016 | 9.244 | 9.409 | 9.212 | 9.346 | 89,879 | +0.09(+0.93%) |
Aug 01, 2016 | 9.267 | 9.409 | 9.236 | 9.259 | 54,736 | -0.02(-0.21%) |
Jul 29, 2016 | 9.388 | 9.458 | 9.271 | 9.279 | 61,521 | -0.09(-1.00%) |
Jul 28, 2016 | 9.404 | 9.489 | 9.365 | 9.373 | 43,492 | -0.05(-0.50%) |
Jul 27, 2016 | 9.536 | 9.536 | 9.084 | 9.419 | 70,697 | -0.11(-1.14%) |
Jul 26, 2016 | 9.552 | 9.591 | 9.428 | 9.528 | 77,230 | -0.01(-0.08%) |
Jul 25, 2016 | 9.411 | 9.637 | 9.326 | 9.536 | 101,166 | +0.11(+1.16%) |
Jul 22, 2016 | 9.092 | 9.427 | 9.092 | 9.427 | 114,653 | +0.34(+3.68%) |
Jul 21, 2016 | 9.131 | 9.186 | 9.041 | 9.092 | 46,324 | -0.05(-0.60%) |
Jul 20, 2016 | 9.147 | 9.224 | 8.936 | 9.147 | 35,709 | +0.01(+0.09%) |
Jul 19, 2016 | 9.139 | 9.240 | 9.108 | 9.139 | 33,777 | -0.06(-0.68%) |
Jul 18, 2016 | 9.209 | 9.271 | 9.147 | 9.201 | 33,848 | -0.02(-0.17%) |
Jul 15, 2016 | 9.248 | 9.263 | 8.983 | 9.217 | 51,944 | +0.05(+0.60%) |
Jul 14, 2016 | 9.217 | 9.224 | 9.115 | 9.162 | 42,100 | +0.08(+0.86%) |
Jul 13, 2016 | 9.115 | 9.201 | 9.038 | 9.084 | 113,864 | -0.05(-0.51%) |
Jul 12, 2016 | 9.053 | 9.147 | 9.053 | 9.131 | 115,966 | +0.15(+1.65%) |
Jul 11, 2016 | 8.928 | 9.061 | 8.928 | 8.983 | 75,242 | +0.07(+0.79%) |
Jul 08, 2016 | 8.734 | 8.921 | 8.679 | 8.913 | 127,922 | +0.23(+2.69%) |
Jul 07, 2016 | 8.741 | 8.812 | 8.601 | 8.679 | 60,295 | -0.05(-0.54%) |
Jul 05, 2016 | 8.889 | 9.014 | 8.718 | 8.726 | 54,683 | -0.19(-2.18%) |