Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 10.95 | 11.12 | 10.71 | 11.06 | 1,083,019 | +0.26(+2.41%) |
Sep 29, 2016 | 10.38 | 10.92 | 10.31 | 10.80 | 1,052,666 | +0.45(+4.35%) |
Sep 28, 2016 | 9.890 | 10.42 | 9.540 | 10.35 | 909,472 | +0.52(+5.29%) |
Sep 27, 2016 | 9.900 | 9.982 | 9.720 | 9.830 | 352,561 | -0.11(-1.11%) |
Sep 26, 2016 | 10.02 | 10.07 | 9.870 | 9.940 | 412,181 | -0.18(-1.78%) |
Sep 23, 2016 | 9.900 | 10.26 | 9.781 | 10.12 | 472,919 | +0.22(+2.22%) |
Sep 22, 2016 | 10.06 | 10.06 | 9.870 | 9.900 | 643,679 | -0.09(-0.90%) |
Sep 21, 2016 | 10.03 | 10.19 | 9.800 | 9.990 | 366,435 | +0.01(+0.10%) |
Sep 20, 2016 | 10.12 | 10.22 | 9.800 | 9.980 | 350,702 | -0.04(-0.40%) |
Sep 19, 2016 | 10.14 | 10.31 | 9.870 | 10.02 | 634,988 | -0.04(-0.40%) |
Sep 16, 2016 | 10.23 | 10.26 | 10.05 | 10.06 | 692,571 | -0.15(-1.47%) |
Sep 15, 2016 | 9.910 | 10.25 | 9.880 | 10.21 | 517,553 | +0.34(+3.44%) |
Sep 14, 2016 | 10.01 | 10.04 | 9.750 | 9.870 | 478,783 | -0.10(-1.00%) |
Sep 13, 2016 | 10.19 | 10.27 | 9.850 | 9.970 | 626,011 | -0.30(-2.92%) |
Sep 12, 2016 | 9.700 | 10.34 | 9.550 | 10.27 | 493,537 | +0.42(+4.26%) |
Sep 09, 2016 | 10.30 | 10.33 | 9.820 | 9.850 | 557,178 | -0.53(-5.11%) |
Sep 08, 2016 | 10.51 | 10.55 | 10.37 | 10.38 | 314,581 | -0.09(-0.86%) |
Sep 07, 2016 | 10.49 | 10.56 | 10.40 | 10.47 | 533,944 | -0.02(-0.19%) |
Sep 06, 2016 | 10.48 | 10.62 | 10.33 | 10.49 | 393,153 | -0.05(-0.47%) |
Sep 02, 2016 | 10.17 | 10.54 | 10.54 | 10.54 | 406,500 | +0.37(+3.64%) |
Sep 01, 2016 | 10.34 | 10.39 | 10.02 | 10.17 | 331,677 | -0.18(-1.74%) |
Aug 31, 2016 | 10.32 | 10.42 | 10.10 | 10.35 | 675,038 | +0.07(+0.68%) |
Aug 30, 2016 | 10.13 | 10.44 | 10.12 | 10.28 | 295,905 | +0.12(+1.18%) |
Aug 29, 2016 | 10.01 | 10.17 | 9.990 | 10.16 | 259,858 | +0.19(+1.91%) |
Aug 26, 2016 | 10.14 | 10.16 | 9.900 | 9.970 | 252,018 | -0.13(-1.29%) |
Aug 25, 2016 | 9.920 | 10.23 | 9.920 | 10.10 | 277,762 | +0.18(+1.81%) |
Aug 24, 2016 | 10.30 | 10.43 | 9.870 | 9.920 | 323,118 | -0.42(-4.06%) |
Aug 23, 2016 | 10.36 | 10.48 | 10.12 | 10.34 | 439,489 | +0.03(+0.29%) |
Aug 22, 2016 | 10.14 | 10.33 | 9.960 | 10.31 | 262,662 | +0.16(+1.58%) |
Aug 19, 2016 | 10.04 | 10.18 | 9.940 | 10.15 | 341,672 | +0.07(+0.69%) |
Aug 18, 2016 | 9.990 | 10.08 | 9.900 | 10.08 | 644,257 | +0.12(+1.20%) |
Aug 17, 2016 | 9.670 | 10.21 | 9.550 | 9.960 | 987,405 | +0.66(+7.10%) |
Aug 16, 2016 | 9.590 | 9.590 | 9.280 | 9.300 | 397,601 | -0.34(-3.53%) |
Aug 15, 2016 | 9.070 | 9.675 | 9.070 | 9.640 | 632,747 | +0.58(+6.40%) |
Aug 12, 2016 | 9.190 | 9.300 | 9.010 | 9.060 | 584,016 | -0.14(-1.52%) |
Aug 11, 2016 | 9.260 | 9.470 | 8.830 | 9.200 | 391,648 | +0.04(+0.44%) |
Aug 10, 2016 | 9.280 | 9.360 | 9.110 | 9.160 | 608,185 | -0.14(-1.51%) |
Aug 09, 2016 | 9.230 | 9.620 | 9.230 | 9.300 | 352,681 | -0.06(-0.64%) |
Aug 08, 2016 | 9.320 | 9.610 | 9.300 | 9.360 | 252,424 | +0.09(+0.97%) |
Aug 05, 2016 | 9.300 | 9.450 | 9.210 | 9.270 | 385,701 | +0.00(+0.00%) |
Aug 04, 2016 | 9.400 | 9.760 | 9.140 | 9.270 | 437,937 | -0.02(-0.22%) |
Aug 03, 2016 | 9.080 | 9.290 | 9.000 | 9.290 | 759,250 | +0.20(+2.20%) |
Aug 02, 2016 | 9.060 | 9.190 | 8.960 | 9.090 | 289,079 | +0.05(+0.55%) |
Aug 01, 2016 | 9.080 | 9.270 | 8.940 | 9.040 | 231,210 | -0.02(-0.22%) |
Jul 29, 2016 | 8.930 | 9.200 | 8.920 | 9.060 | 276,618 | -0.06(-0.66%) |
Jul 28, 2016 | 9.120 | 9.310 | 9.090 | 9.120 | 229,212 | -0.13(-1.41%) |
Jul 27, 2016 | 9.150 | 9.420 | 9.030 | 9.250 | 283,633 | +0.10(+1.09%) |
Jul 26, 2016 | 9.070 | 9.340 | 8.960 | 9.150 | 378,302 | +0.10(+1.10%) |
Jul 25, 2016 | 9.230 | 9.240 | 8.970 | 9.050 | 247,749 | -0.22(-2.37%) |
Jul 22, 2016 | 9.110 | 9.320 | 8.960 | 9.270 | 418,241 | +0.12(+1.31%) |
Jul 21, 2016 | 9.380 | 9.520 | 9.130 | 9.150 | 452,474 | -0.17(-1.82%) |
Jul 20, 2016 | 9.630 | 9.630 | 9.310 | 9.320 | 451,468 | -0.25(-2.61%) |
Jul 19, 2016 | 9.520 | 9.770 | 9.338 | 9.570 | 567,548 | -0.07(-0.73%) |
Jul 18, 2016 | 9.760 | 9.830 | 9.580 | 9.640 | 397,424 | -0.16(-1.63%) |
Jul 15, 2016 | 9.600 | 9.800 | 9.460 | 9.800 | 831,377 | +0.30(+3.16%) |
Jul 14, 2016 | 9.520 | 9.590 | 9.270 | 9.500 | 811,547 | +0.06(+0.64%) |
Jul 13, 2016 | 9.750 | 9.750 | 9.310 | 9.440 | 698,154 | -0.22(-2.28%) |
Jul 12, 2016 | 9.380 | 9.730 | 9.377 | 9.660 | 823,960 | +0.42(+4.55%) |
Jul 11, 2016 | 9.000 | 9.270 | 8.900 | 9.240 | 761,757 | +0.27(+3.01%) |
Jul 08, 2016 | 8.880 | 9.180 | 8.850 | 8.970 | 1,648,820 | +0.07(+0.79%) |
Jul 07, 2016 | 8.830 | 9.340 | 8.540 | 8.900 | 2,281,495 | +1.50(+20.27%) |
Jul 05, 2016 | 7.610 | 7.660 | 7.260 | 7.400 | 505,138 | -0.20(-2.63%) |