Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 11.21 | 11.46 | 11.13 | 11.40 | 14,421,432 | +0.30(+2.74%) |
Sep 29, 2016 | 11.29 | 11.35 | 11.00 | 11.10 | 10,977,360 | -0.17(-1.47%) |
Sep 28, 2016 | 11.22 | 11.29 | 11.03 | 11.27 | 18,832,622 | +0.05(+0.41%) |
Sep 27, 2016 | 11.03 | 11.23 | 10.99 | 11.22 | 8,378,887 | +0.16(+1.46%) |
Sep 26, 2016 | 11.16 | 11.20 | 11.00 | 11.06 | 10,200,718 | -0.21(-1.84%) |
Sep 23, 2016 | 11.15 | 11.34 | 11.13 | 11.27 | 10,693,906 | +0.08(+0.70%) |
Sep 22, 2016 | 11.26 | 11.31 | 11.15 | 11.19 | 9,615,756 | -0.03(-0.29%) |
Sep 21, 2016 | 11.24 | 11.32 | 11.11 | 11.22 | 8,303,953 | +0.06(+0.58%) |
Sep 20, 2016 | 11.26 | 11.28 | 11.07 | 11.16 | 8,840,561 | -0.01(-0.08%) |
Sep 19, 2016 | 11.20 | 11.32 | 11.13 | 11.16 | 8,726,976 | +0.04(+0.37%) |
Sep 16, 2016 | 11.20 | 11.22 | 11.05 | 11.12 | 18,966,636 | -0.18(-1.55%) |
Sep 15, 2016 | 11.22 | 11.36 | 11.20 | 11.30 | 11,108,421 | +0.04(+0.33%) |
Sep 14, 2016 | 11.36 | 11.46 | 11.24 | 11.26 | 10,120,955 | -0.10(-0.89%) |
Sep 13, 2016 | 11.41 | 11.44 | 11.18 | 11.36 | 14,422,429 | -0.21(-1.80%) |
Sep 12, 2016 | 11.35 | 11.59 | 11.23 | 11.57 | 14,265,223 | +0.12(+1.05%) |
Sep 09, 2016 | 11.41 | 11.57 | 11.40 | 11.45 | 15,390,074 | -0.05(-0.44%) |
Sep 08, 2016 | 11.36 | 11.51 | 11.31 | 11.50 | 9,303,238 | +0.16(+1.42%) |
Sep 07, 2016 | 11.19 | 11.37 | 11.15 | 11.34 | 7,898,202 | +0.12(+1.11%) |
Sep 06, 2016 | 11.39 | 11.41 | 11.15 | 11.22 | 10,829,456 | -0.18(-1.54%) |
Sep 02, 2016 | 11.35 | 11.39 | 11.39 | 11.39 | 10,599,466 | +0.07(+0.65%) |
Sep 01, 2016 | 11.47 | 11.52 | 11.21 | 11.32 | 10,034,118 | -0.12(-1.01%) |
Aug 31, 2016 | 11.42 | 11.45 | 11.27 | 11.43 | 14,520,743 | +0.02(+0.16%) |
Aug 30, 2016 | 11.29 | 11.45 | 11.11 | 11.41 | 9,869,730 | +0.12(+1.10%) |
Aug 29, 2016 | 11.17 | 11.40 | 11.16 | 11.29 | 14,396,474 | +0.16(+1.41%) |
Aug 26, 2016 | 10.94 | 11.15 | 10.91 | 11.13 | 13,335,830 | +0.22(+2.03%) |
Aug 25, 2016 | 10.83 | 10.94 | 10.79 | 10.91 | 4,969,369 | +0.07(+0.64%) |
Aug 24, 2016 | 10.88 | 10.96 | 10.81 | 10.84 | 8,737,155 | -0.02(-0.17%) |
Aug 23, 2016 | 10.91 | 10.97 | 10.85 | 10.86 | 10,179,318 | +0.01(+0.13%) |
Aug 22, 2016 | 10.87 | 10.90 | 10.79 | 10.85 | 6,801,234 | -0.04(-0.34%) |
Aug 19, 2016 | 10.76 | 10.90 | 10.71 | 10.88 | 6,388,932 | +0.09(+0.81%) |
Aug 18, 2016 | 10.83 | 10.89 | 10.76 | 10.80 | 8,227,507 | -0.02(-0.21%) |
Aug 17, 2016 | 10.76 | 10.86 | 10.76 | 10.82 | 9,190,249 | +0.02(+0.21%) |
Aug 16, 2016 | 10.78 | 10.92 | 10.76 | 10.80 | 10,305,747 | -0.07(-0.64%) |
Aug 15, 2016 | 10.81 | 10.93 | 10.78 | 10.86 | 9,730,896 | +0.12(+1.16%) |
Aug 12, 2016 | 10.72 | 10.75 | 10.60 | 10.74 | 6,673,571 | -0.06(-0.56%) |
Aug 11, 2016 | 10.75 | 10.86 | 10.68 | 10.80 | 7,997,056 | +0.07(+0.64%) |
Aug 10, 2016 | 10.82 | 10.86 | 10.69 | 10.73 | 7,536,480 | -0.11(-1.02%) |
Aug 09, 2016 | 10.79 | 10.89 | 10.74 | 10.84 | 11,164,925 | +0.02(+0.17%) |
Aug 08, 2016 | 10.84 | 10.93 | 10.79 | 10.82 | 11,692,402 | +0.03(+0.26%) |
Aug 05, 2016 | 10.59 | 10.82 | 10.55 | 10.80 | 15,883,613 | +0.36(+3.45%) |
Aug 04, 2016 | 10.36 | 10.49 | 10.36 | 10.44 | 12,786,907 | +0.07(+0.67%) |
Aug 03, 2016 | 10.19 | 10.38 | 10.15 | 10.37 | 10,489,355 | +0.19(+1.86%) |
Aug 02, 2016 | 10.23 | 10.36 | 10.12 | 10.18 | 12,823,348 | -0.07(-0.68%) |
Aug 01, 2016 | 10.27 | 10.40 | 10.21 | 10.25 | 10,504,149 | -0.00(-0.04%) |
Jul 29, 2016 | 10.27 | 10.43 | 10.23 | 10.25 | 8,738,826 | -0.06(-0.53%) |
Jul 28, 2016 | 10.35 | 10.43 | 10.24 | 10.31 | 13,508,718 | -0.06(-0.58%) |
Jul 27, 2016 | 10.32 | 10.44 | 10.21 | 10.37 | 19,272,118 | +0.04(+0.40%) |
Jul 26, 2016 | 10.09 | 10.36 | 10.06 | 10.32 | 13,501,218 | +0.21(+2.09%) |
Jul 25, 2016 | 9.980 | 10.13 | 9.980 | 10.11 | 12,875,686 | +0.11(+1.06%) |
Jul 22, 2016 | 9.985 | 10.10 | 9.920 | 10.01 | 13,921,240 | +0.06(+0.55%) |
Jul 21, 2016 | 10.22 | 10.33 | 9.877 | 9.952 | 28,252,610 | +0.17(+1.69%) |
Jul 20, 2016 | 9.668 | 9.884 | 9.567 | 9.787 | 18,452,828 | +0.13(+1.38%) |
Jul 19, 2016 | 9.535 | 9.723 | 9.535 | 9.654 | 11,337,988 | +0.02(+0.24%) |
Jul 18, 2016 | 9.613 | 9.677 | 9.521 | 9.631 | 18,047,504 | +0.00(+0.00%) |
Jul 15, 2016 | 9.705 | 9.764 | 9.617 | 9.631 | 11,234,451 | -0.00(-0.05%) |
Jul 14, 2016 | 9.640 | 9.806 | 9.558 | 9.636 | 10,174,149 | +0.20(+2.09%) |
Jul 13, 2016 | 9.351 | 9.459 | 9.278 | 9.438 | 8,602,999 | +0.06(+0.59%) |
Jul 12, 2016 | 9.388 | 9.498 | 9.347 | 9.383 | 14,202,668 | +0.15(+1.59%) |
Jul 11, 2016 | 9.195 | 9.285 | 9.154 | 9.236 | 10,790,321 | +0.12(+1.36%) |
Jul 08, 2016 | 9.085 | 9.186 | 8.915 | 9.112 | 19,315,766 | +0.20(+2.21%) |
Jul 07, 2016 | 8.718 | 8.924 | 8.718 | 8.915 | 17,732,674 | +0.20(+2.26%) |
Jul 06, 2016 | 8.562 | 8.727 | 8.529 | 8.718 | 17,200,310 | +0.04(+0.48%) |
Jul 05, 2016 | 8.864 | 8.878 | 8.598 | 8.676 | 12,401,860 | -0.34(-3.82%) |