Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 10.42 | 10.51 | 10.29 | 10.34 | 475,619 | -0.02(-0.21%) |
Sep 29, 2016 | 10.42 | 10.45 | 10.26 | 10.36 | 312,018 | -0.11(-1.04%) |
Sep 28, 2016 | 10.43 | 10.50 | 10.37 | 10.47 | 261,529 | +0.09(+0.84%) |
Sep 27, 2016 | 10.63 | 10.64 | 10.36 | 10.38 | 301,906 | -0.21(-1.98%) |
Sep 26, 2016 | 10.51 | 10.61 | 10.49 | 10.59 | 507,684 | +0.02(+0.21%) |
Sep 23, 2016 | 10.47 | 10.58 | 10.37 | 10.57 | 441,473 | +0.04(+0.41%) |
Sep 22, 2016 | 10.26 | 10.53 | 10.26 | 10.52 | 633,506 | +0.34(+3.34%) |
Sep 21, 2016 | 10.08 | 10.18 | 9.880 | 10.18 | 524,477 | +0.14(+1.44%) |
Sep 20, 2016 | 10.15 | 10.23 | 10.03 | 10.04 | 389,755 | -0.09(-0.93%) |
Sep 19, 2016 | 10.09 | 10.13 | 10.02 | 10.13 | 511,179 | +0.05(+0.50%) |
Sep 16, 2016 | 9.901 | 10.10 | 9.844 | 10.08 | 3,120,091 | +0.20(+2.05%) |
Sep 15, 2016 | 9.844 | 10.02 | 9.844 | 9.880 | 731,172 | +0.00(+0.00%) |
Sep 14, 2016 | 10.00 | 10.00 | 9.865 | 9.880 | 820,139 | -0.12(-1.23%) |
Sep 13, 2016 | 10.19 | 10.21 | 10.00 | 10.00 | 743,147 | -0.28(-2.75%) |
Sep 12, 2016 | 10.15 | 10.32 | 10.10 | 10.29 | 847,985 | +0.07(+0.64%) |
Sep 09, 2016 | 10.63 | 10.74 | 10.22 | 10.22 | 670,877 | -0.53(-4.92%) |
Sep 08, 2016 | 10.81 | 10.81 | 10.66 | 10.75 | 567,770 | -0.06(-0.54%) |
Sep 07, 2016 | 10.56 | 10.81 | 10.56 | 10.81 | 658,003 | +0.22(+2.05%) |
Sep 06, 2016 | 10.51 | 10.63 | 10.47 | 10.59 | 696,938 | +0.09(+0.83%) |
Sep 02, 2016 | 10.26 | 10.50 | 10.50 | 10.50 | 1,019,990 | +0.30(+2.98%) |
Sep 01, 2016 | 10.14 | 10.25 | 10.14 | 10.20 | 572,883 | +0.06(+0.57%) |
Aug 31, 2016 | 10.23 | 10.23 | 10.05 | 10.14 | 853,094 | -0.09(-0.92%) |
Aug 30, 2016 | 10.21 | 10.24 | 10.13 | 10.23 | 302,273 | +0.00(+0.00%) |
Aug 29, 2016 | 10.13 | 10.26 | 10.13 | 10.23 | 287,190 | +0.10(+1.00%) |
Aug 26, 2016 | 10.21 | 10.32 | 10.07 | 10.13 | 416,405 | -0.07(-0.64%) |
Aug 25, 2016 | 10.13 | 10.22 | 10.09 | 10.20 | 556,267 | +0.07(+0.71%) |
Aug 24, 2016 | 10.18 | 10.20 | 10.08 | 10.13 | 584,278 | -0.07(-0.71%) |
Aug 23, 2016 | 10.11 | 10.23 | 10.11 | 10.20 | 397,551 | +0.09(+0.93%) |
Aug 22, 2016 | 10.00 | 10.11 | 9.974 | 10.10 | 523,808 | +0.10(+1.01%) |
Aug 19, 2016 | 9.901 | 10.01 | 9.836 | 10.00 | 697,761 | +0.08(+0.80%) |
Aug 18, 2016 | 9.865 | 9.988 | 9.851 | 9.923 | 482,354 | +0.04(+0.44%) |
Aug 17, 2016 | 9.851 | 9.894 | 9.778 | 9.880 | 445,547 | +0.02(+0.22%) |
Aug 16, 2016 | 9.887 | 9.887 | 9.793 | 9.858 | 463,060 | -0.04(-0.37%) |
Aug 15, 2016 | 9.930 | 10.03 | 9.887 | 9.894 | 550,669 | -0.11(-1.09%) |
Aug 12, 2016 | 9.967 | 10.10 | 9.944 | 10.00 | 375,241 | +0.00(+0.00%) |
Aug 11, 2016 | 9.981 | 10.04 | 9.923 | 10.00 | 494,336 | +0.01(+0.07%) |
Aug 10, 2016 | 10.01 | 10.02 | 9.908 | 9.996 | 480,159 | -0.01(-0.14%) |
Aug 09, 2016 | 9.881 | 10.02 | 9.838 | 10.01 | 440,397 | +0.11(+1.16%) |
Aug 08, 2016 | 9.852 | 9.988 | 9.766 | 9.895 | 411,260 | +0.06(+0.58%) |
Aug 05, 2016 | 9.788 | 9.938 | 9.691 | 9.838 | 383,312 | +0.14(+1.48%) |
Aug 04, 2016 | 9.759 | 9.766 | 9.652 | 9.695 | 268,258 | -0.01(-0.07%) |
Aug 03, 2016 | 9.752 | 9.752 | 9.616 | 9.702 | 352,338 | -0.08(-0.81%) |
Aug 02, 2016 | 9.953 | 9.953 | 9.781 | 9.781 | 226,769 | -0.17(-1.73%) |
Aug 01, 2016 | 9.881 | 9.967 | 9.852 | 9.953 | 254,033 | +0.06(+0.58%) |
Jul 29, 2016 | 9.766 | 9.967 | 9.766 | 9.895 | 440,524 | +0.10(+1.02%) |
Jul 28, 2016 | 9.795 | 9.845 | 9.766 | 9.795 | 217,488 | +0.03(+0.29%) |
Jul 27, 2016 | 9.781 | 9.802 | 9.666 | 9.766 | 259,010 | -0.06(-0.58%) |
Jul 26, 2016 | 9.860 | 9.910 | 9.788 | 9.824 | 264,988 | -0.04(-0.36%) |
Jul 25, 2016 | 9.945 | 10.00 | 9.838 | 9.860 | 184,070 | -0.06(-0.65%) |
Jul 22, 2016 | 9.881 | 9.981 | 9.845 | 9.924 | 374,479 | +0.06(+0.65%) |
Jul 21, 2016 | 9.802 | 9.874 | 9.738 | 9.860 | 283,161 | +0.04(+0.44%) |
Jul 20, 2016 | 9.752 | 9.824 | 9.673 | 9.817 | 640,546 | +0.06(+0.66%) |
Jul 19, 2016 | 9.623 | 9.752 | 9.523 | 9.752 | 804,990 | +0.09(+0.96%) |
Jul 18, 2016 | 9.623 | 9.702 | 9.616 | 9.659 | 437,984 | +0.04(+0.45%) |
Jul 15, 2016 | 9.609 | 9.630 | 9.509 | 9.616 | 292,176 | +0.04(+0.37%) |
Jul 14, 2016 | 9.688 | 9.709 | 9.573 | 9.580 | 294,576 | -0.14(-1.40%) |
Jul 13, 2016 | 9.673 | 9.724 | 9.623 | 9.716 | 364,887 | +0.05(+0.52%) |
Jul 12, 2016 | 9.709 | 9.709 | 9.580 | 9.666 | 325,952 | -0.06(-0.59%) |
Jul 11, 2016 | 9.602 | 9.738 | 9.537 | 9.724 | 341,294 | +0.06(+0.59%) |
Jul 08, 2016 | 9.552 | 9.666 | 9.459 | 9.666 | 330,103 | +0.21(+2.20%) |
Jul 07, 2016 | 9.659 | 9.659 | 9.444 | 9.459 | 171,089 | -0.18(-1.86%) |
Jul 06, 2016 | 9.587 | 9.666 | 9.559 | 9.638 | 287,357 | +0.04(+0.37%) |
Jul 05, 2016 | 9.416 | 9.630 | 9.416 | 9.602 | 435,029 | +0.12(+1.28%) |