Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 11.57 | 11.95 | 11.52 | 11.86 | 107,182 | +0.38(+3.31%) |
Sep 29, 2016 | 11.67 | 11.77 | 11.46 | 11.48 | 89,484 | -0.17(-1.46%) |
Sep 28, 2016 | 11.39 | 11.68 | 11.36 | 11.65 | 98,640 | +0.26(+2.28%) |
Sep 27, 2016 | 11.38 | 11.45 | 11.17 | 11.39 | 79,923 | -0.05(-0.44%) |
Sep 26, 2016 | 11.48 | 11.52 | 11.35 | 11.44 | 102,046 | -0.18(-1.55%) |
Sep 23, 2016 | 11.57 | 11.70 | 11.51 | 11.62 | 69,066 | -0.08(-0.68%) |
Sep 22, 2016 | 11.44 | 11.70 | 11.43 | 11.70 | 99,240 | +0.37(+3.27%) |
Sep 21, 2016 | 11.43 | 11.54 | 11.15 | 11.33 | 114,014 | -0.04(-0.35%) |
Sep 20, 2016 | 11.47 | 11.56 | 11.36 | 11.37 | 114,646 | +0.01(+0.09%) |
Sep 19, 2016 | 11.71 | 11.87 | 11.34 | 11.36 | 151,015 | -0.25(-2.15%) |
Sep 16, 2016 | 11.48 | 11.69 | 11.37 | 11.61 | 239,768 | +0.10(+0.87%) |
Sep 15, 2016 | 11.28 | 11.56 | 11.28 | 11.51 | 81,410 | +0.24(+2.13%) |
Sep 14, 2016 | 11.24 | 11.38 | 11.14 | 11.27 | 96,914 | -0.01(-0.09%) |
Sep 13, 2016 | 11.47 | 11.61 | 11.24 | 11.28 | 183,345 | -0.32(-2.76%) |
Sep 12, 2016 | 11.45 | 11.62 | 11.37 | 11.60 | 134,084 | +0.06(+0.52%) |
Sep 09, 2016 | 11.72 | 11.85 | 11.54 | 11.54 | 187,068 | -0.33(-2.78%) |
Sep 08, 2016 | 11.99 | 12.00 | 11.77 | 11.87 | 129,912 | -0.03(-0.25%) |
Sep 07, 2016 | 11.42 | 11.93 | 11.00 | 11.90 | 298,928 | +0.48(+4.20%) |
Sep 06, 2016 | 11.17 | 11.44 | 11.17 | 11.42 | 97,129 | +0.19(+1.69%) |
Sep 02, 2016 | 11.15 | 11.23 | 11.23 | 11.23 | 67,700 | +0.13(+1.17%) |
Sep 01, 2016 | 10.70 | 11.12 | 10.59 | 11.10 | 145,699 | +0.39(+3.64%) |
Aug 31, 2016 | 10.79 | 10.89 | 10.62 | 10.71 | 81,465 | -0.08(-0.74%) |
Aug 30, 2016 | 10.80 | 10.95 | 10.73 | 10.79 | 58,152 | -0.05(-0.46%) |
Aug 29, 2016 | 10.66 | 10.86 | 10.56 | 10.84 | 76,331 | +0.20(+1.88%) |
Aug 26, 2016 | 10.78 | 10.90 | 10.55 | 10.64 | 79,505 | -0.16(-1.48%) |
Aug 25, 2016 | 10.32 | 10.84 | 10.20 | 10.80 | 135,023 | +0.46(+4.45%) |
Aug 24, 2016 | 10.32 | 10.40 | 10.24 | 10.34 | 121,088 | +0.02(+0.19%) |
Aug 23, 2016 | 10.38 | 10.41 | 10.27 | 10.32 | 109,702 | +0.02(+0.19%) |
Aug 22, 2016 | 10.39 | 10.41 | 10.14 | 10.30 | 180,046 | -0.10(-0.96%) |
Aug 19, 2016 | 10.21 | 10.46 | 10.14 | 10.40 | 199,340 | +0.14(+1.36%) |
Aug 18, 2016 | 10.23 | 10.35 | 10.14 | 10.26 | 52,718 | +0.02(+0.20%) |
Aug 17, 2016 | 10.28 | 10.37 | 10.13 | 10.24 | 49,402 | -0.03(-0.29%) |
Aug 16, 2016 | 10.31 | 10.43 | 10.16 | 10.27 | 75,530 | -0.10(-0.96%) |
Aug 15, 2016 | 10.18 | 10.43 | 10.08 | 10.37 | 66,540 | +0.25(+2.47%) |
Aug 12, 2016 | 10.21 | 10.30 | 10.07 | 10.12 | 55,883 | -0.11(-1.08%) |
Aug 11, 2016 | 10.22 | 10.40 | 10.18 | 10.23 | 120,774 | +0.02(+0.20%) |
Aug 10, 2016 | 10.30 | 10.43 | 10.13 | 10.21 | 105,026 | -0.09(-0.87%) |
Aug 09, 2016 | 10.50 | 10.50 | 10.21 | 10.30 | 128,839 | -0.15(-1.44%) |
Aug 08, 2016 | 9.990 | 10.48 | 9.990 | 10.45 | 147,647 | +0.50(+5.03%) |
Aug 05, 2016 | 9.710 | 9.980 | 9.700 | 9.950 | 288,887 | +0.31(+3.22%) |
Aug 04, 2016 | 9.590 | 9.835 | 9.530 | 9.640 | 69,662 | +0.02(+0.21%) |
Aug 03, 2016 | 10.00 | 10.02 | 9.350 | 9.620 | 158,649 | +0.04(+0.42%) |
Aug 02, 2016 | 9.710 | 9.850 | 9.530 | 9.580 | 133,007 | -0.11(-1.14%) |
Aug 01, 2016 | 9.630 | 9.800 | 9.440 | 9.690 | 113,539 | +0.09(+0.94%) |
Jul 29, 2016 | 9.550 | 9.670 | 9.490 | 9.600 | 105,106 | +0.03(+0.31%) |
Jul 28, 2016 | 9.600 | 9.670 | 9.420 | 9.570 | 119,992 | -0.14(-1.44%) |
Jul 27, 2016 | 9.760 | 9.880 | 9.590 | 9.710 | 93,201 | -0.02(-0.21%) |
Jul 26, 2016 | 9.410 | 9.910 | 9.350 | 9.730 | 132,234 | +0.36(+3.84%) |
Jul 25, 2016 | 9.390 | 9.520 | 9.260 | 9.370 | 58,780 | -0.04(-0.43%) |
Jul 22, 2016 | 9.380 | 9.415 | 9.200 | 9.410 | 207,491 | +0.03(+0.32%) |
Jul 21, 2016 | 9.550 | 9.600 | 9.360 | 9.380 | 104,633 | -0.16(-1.68%) |
Jul 20, 2016 | 9.490 | 9.620 | 9.330 | 9.540 | 59,721 | +0.12(+1.27%) |
Jul 19, 2016 | 9.670 | 9.730 | 9.360 | 9.420 | 83,490 | -0.26(-2.69%) |
Jul 18, 2016 | 9.630 | 9.790 | 9.530 | 9.680 | 53,159 | +0.07(+0.73%) |
Jul 15, 2016 | 9.840 | 9.840 | 9.510 | 9.610 | 92,272 | -0.15(-1.54%) |
Jul 14, 2016 | 9.760 | 9.880 | 9.660 | 9.760 | 81,055 | +0.10(+1.04%) |
Jul 13, 2016 | 9.680 | 9.740 | 9.540 | 9.660 | 95,132 | +0.05(+0.52%) |
Jul 12, 2016 | 9.330 | 9.744 | 9.230 | 9.610 | 126,250 | +0.30(+3.22%) |
Jul 11, 2016 | 9.260 | 9.350 | 9.170 | 9.310 | 136,483 | +0.13(+1.42%) |
Jul 08, 2016 | 8.890 | 9.220 | 8.810 | 9.180 | 153,488 | +0.37(+4.20%) |
Jul 07, 2016 | 8.990 | 9.140 | 8.730 | 8.810 | 111,787 | -0.14(-1.56%) |
Jul 06, 2016 | 8.610 | 8.980 | 8.540 | 8.950 | 126,657 | +0.25(+2.87%) |
Jul 05, 2016 | 8.890 | 8.890 | 8.560 | 8.700 | 137,841 | -0.19(-2.14%) |