Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 10.46 | 10.73 | 10.35 | 10.64 | 812,436 | +0.24(+2.35%) |
Sep 29, 2016 | 10.47 | 10.62 | 10.28 | 10.40 | 959,226 | -0.06(-0.56%) |
Sep 28, 2016 | 10.58 | 10.65 | 10.33 | 10.46 | 524,633 | -0.12(-1.11%) |
Sep 27, 2016 | 10.43 | 10.64 | 10.36 | 10.58 | 679,427 | +0.10(+0.96%) |
Sep 26, 2016 | 10.68 | 10.68 | 10.45 | 10.47 | 529,226 | -0.25(-2.34%) |
Sep 23, 2016 | 10.63 | 10.78 | 10.47 | 10.73 | 569,282 | +0.08(+0.71%) |
Sep 22, 2016 | 10.67 | 10.83 | 10.59 | 10.65 | 658,088 | +0.08(+0.79%) |
Sep 21, 2016 | 10.42 | 10.58 | 10.32 | 10.57 | 623,128 | +0.23(+2.18%) |
Sep 20, 2016 | 10.38 | 10.57 | 10.31 | 10.34 | 562,550 | -0.03(-0.24%) |
Sep 19, 2016 | 10.37 | 10.61 | 10.29 | 10.37 | 953,530 | +0.03(+0.32%) |
Sep 16, 2016 | 10.52 | 10.58 | 10.26 | 10.33 | 1,654,762 | -0.26(-2.45%) |
Sep 15, 2016 | 10.32 | 10.59 | 10.29 | 10.59 | 423,553 | +0.29(+2.84%) |
Sep 14, 2016 | 10.33 | 10.46 | 10.15 | 10.30 | 507,889 | -0.01(-0.08%) |
Sep 13, 2016 | 10.43 | 10.52 | 10.24 | 10.31 | 537,617 | -0.23(-2.14%) |
Sep 12, 2016 | 10.32 | 10.56 | 10.24 | 10.53 | 670,739 | +0.13(+1.21%) |
Sep 09, 2016 | 10.52 | 10.71 | 10.35 | 10.41 | 737,259 | -0.18(-1.74%) |
Sep 08, 2016 | 10.45 | 10.62 | 10.33 | 10.59 | 426,574 | +0.11(+1.04%) |
Sep 07, 2016 | 10.17 | 10.58 | 10.17 | 10.48 | 835,329 | +0.36(+3.55%) |
Sep 06, 2016 | 10.45 | 10.47 | 10.06 | 10.12 | 534,266 | -0.28(-2.73%) |
Sep 02, 2016 | 10.36 | 10.41 | 10.41 | 10.41 | 408,062 | +0.14(+1.39%) |
Sep 01, 2016 | 10.29 | 10.40 | 10.10 | 10.27 | 469,793 | +0.04(+0.41%) |
Aug 31, 2016 | 10.47 | 10.52 | 10.19 | 10.22 | 825,806 | -0.24(-2.32%) |
Aug 30, 2016 | 10.52 | 10.67 | 10.43 | 10.47 | 419,100 | -0.10(-0.95%) |
Aug 29, 2016 | 10.33 | 10.59 | 10.32 | 10.57 | 678,224 | +0.29(+2.85%) |
Aug 26, 2016 | 10.73 | 10.79 | 10.22 | 10.27 | 743,897 | -0.41(-3.84%) |
Aug 25, 2016 | 10.75 | 10.93 | 10.66 | 10.68 | 659,849 | -0.13(-1.16%) |
Aug 24, 2016 | 11.04 | 11.04 | 11.04 | 10.81 | 568,260 | -0.23(-2.12%) |
Aug 23, 2016 | 11.04 | 11.12 | 10.89 | 11.04 | 784,434 | +0.13(+1.15%) |
Aug 22, 2016 | 10.76 | 10.93 | 10.51 | 10.92 | 531,007 | +0.13(+1.24%) |
Aug 19, 2016 | 10.62 | 10.84 | 10.49 | 10.78 | 621,017 | +0.08(+0.70%) |
Aug 18, 2016 | 10.58 | 10.87 | 10.49 | 10.71 | 769,783 | +0.18(+1.75%) |
Aug 17, 2016 | 10.51 | 10.60 | 10.30 | 10.52 | 909,058 | -0.01(-0.08%) |
Aug 16, 2016 | 10.62 | 10.79 | 10.29 | 10.53 | 747,891 | -0.08(-0.79%) |
Aug 15, 2016 | 10.49 | 10.66 | 10.48 | 10.62 | 638,913 | +0.13(+1.20%) |
Aug 12, 2016 | 10.42 | 10.58 | 10.29 | 10.49 | 660,493 | +0.08(+0.72%) |
Aug 11, 2016 | 10.34 | 10.83 | 10.31 | 10.42 | 1,131,405 | +0.18(+1.72%) |
Aug 10, 2016 | 10.63 | 10.68 | 10.19 | 10.24 | 585,446 | -0.34(-3.24%) |
Aug 09, 2016 | 10.32 | 10.62 | 10.20 | 10.58 | 1,338,949 | +0.29(+2.85%) |
Aug 08, 2016 | 10.16 | 10.50 | 10.13 | 10.29 | 617,128 | +0.18(+1.74%) |
Aug 05, 2016 | 9.889 | 10.32 | 9.847 | 10.11 | 1,259,561 | +0.36(+3.69%) |
Aug 04, 2016 | 9.680 | 9.906 | 9.638 | 9.755 | 726,986 | +0.09(+0.95%) |
Aug 03, 2016 | 9.504 | 9.697 | 9.203 | 9.663 | 1,931,757 | +0.10(+1.05%) |
Aug 02, 2016 | 9.111 | 9.764 | 8.901 | 9.563 | 5,107,390 | +0.62(+6.92%) |
Aug 01, 2016 | 9.044 | 9.303 | 8.944 | 8.944 | 2,926,761 | -0.09(-1.02%) |
Jul 29, 2016 | 9.019 | 9.195 | 8.818 | 9.036 | 1,612,658 | -0.10(-1.10%) |
Jul 28, 2016 | 9.136 | 9.412 | 8.534 | 9.136 | 4,394,189 | -1.96(-17.65%) |
Jul 27, 2016 | 11.17 | 11.49 | 10.95 | 11.09 | 1,378,666 | -0.07(-0.60%) |
Jul 26, 2016 | 11.01 | 11.34 | 10.56 | 11.16 | 1,061,706 | +0.12(+1.06%) |
Jul 25, 2016 | 10.59 | 11.09 | 10.59 | 11.04 | 903,202 | +0.38(+3.53%) |
Jul 22, 2016 | 10.61 | 10.83 | 10.51 | 10.67 | 640,936 | +0.04(+0.39%) |
Jul 21, 2016 | 10.55 | 10.68 | 10.50 | 10.63 | 591,297 | +0.03(+0.32%) |
Jul 20, 2016 | 10.65 | 10.75 | 10.42 | 10.59 | 782,460 | -0.01(-0.08%) |
Jul 19, 2016 | 10.73 | 10.85 | 10.50 | 10.60 | 966,841 | -0.16(-1.48%) |
Jul 18, 2016 | 10.98 | 11.06 | 10.73 | 10.76 | 1,276,981 | -0.25(-2.28%) |
Jul 15, 2016 | 11.11 | 11.44 | 10.93 | 11.01 | 480,341 | -0.06(-0.53%) |
Jul 14, 2016 | 11.19 | 11.31 | 11.03 | 11.07 | 465,834 | +0.02(+0.15%) |
Jul 13, 2016 | 11.34 | 11.36 | 10.98 | 11.05 | 583,410 | -0.24(-2.15%) |
Jul 12, 2016 | 11.09 | 11.39 | 10.89 | 11.29 | 1,185,724 | +0.35(+3.21%) |
Jul 11, 2016 | 10.64 | 10.95 | 10.59 | 10.94 | 538,958 | +0.37(+3.48%) |
Jul 08, 2016 | 10.48 | 10.72 | 10.29 | 10.58 | 748,656 | +0.28(+2.76%) |
Jul 07, 2016 | 10.30 | 10.61 | 10.14 | 10.29 | 690,126 | +0.08(+0.74%) |
Jul 05, 2016 | 10.57 | 10.63 | 10.11 | 10.22 | 587,753 | -0.46(-4.31%) |