Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 10.50 | 10.77 | 10.14 | 10.69 | 631,765 | +0.30(+2.89%) |
Sep 29, 2016 | 10.80 | 10.87 | 10.36 | 10.39 | 679,714 | -0.52(-4.77%) |
Sep 28, 2016 | 10.82 | 11.03 | 10.52 | 10.91 | 632,887 | +0.10(+0.93%) |
Sep 27, 2016 | 10.50 | 10.94 | 10.47 | 10.81 | 527,687 | +0.27(+2.56%) |
Sep 26, 2016 | 10.69 | 11.20 | 10.49 | 10.54 | 737,956 | -0.26(-2.41%) |
Sep 23, 2016 | 10.89 | 11.05 | 10.67 | 10.80 | 613,033 | -0.18(-1.64%) |
Sep 22, 2016 | 11.08 | 11.25 | 10.80 | 10.98 | 736,310 | +0.01(+0.09%) |
Sep 21, 2016 | 10.56 | 11.00 | 10.43 | 10.97 | 765,154 | +0.41(+3.88%) |
Sep 20, 2016 | 10.49 | 10.80 | 10.45 | 10.56 | 574,209 | +0.15(+1.44%) |
Sep 19, 2016 | 10.86 | 10.87 | 10.26 | 10.41 | 921,618 | -0.21(-1.98%) |
Sep 16, 2016 | 10.90 | 10.96 | 10.50 | 10.62 | 746,027 | -0.43(-3.89%) |
Sep 15, 2016 | 10.84 | 11.36 | 10.77 | 11.05 | 962,595 | +0.29(+2.70%) |
Sep 14, 2016 | 10.39 | 10.84 | 10.32 | 10.76 | 626,362 | +0.36(+3.46%) |
Sep 13, 2016 | 10.88 | 11.04 | 10.29 | 10.40 | 921,732 | -0.61(-5.54%) |
Sep 12, 2016 | 10.10 | 11.38 | 10.10 | 11.01 | 1,219,324 | +0.74(+7.21%) |
Sep 09, 2016 | 11.07 | 11.23 | 10.26 | 10.27 | 1,104,856 | -0.97(-8.63%) |
Sep 08, 2016 | 11.35 | 11.54 | 11.15 | 11.24 | 589,769 | -0.19(-1.66%) |
Sep 07, 2016 | 11.51 | 11.66 | 11.04 | 11.43 | 1,072,965 | +0.01(+0.09%) |
Sep 06, 2016 | 11.59 | 11.84 | 11.29 | 11.42 | 730,509 | -0.10(-0.87%) |
Sep 02, 2016 | 11.63 | 11.52 | 11.52 | 11.52 | 857,200 | -0.26(-2.21%) |
Sep 01, 2016 | 11.53 | 11.83 | 11.53 | 11.78 | 537,516 | +0.25(+2.17%) |
Aug 31, 2016 | 11.69 | 11.85 | 11.17 | 11.53 | 1,092,065 | -0.26(-2.21%) |
Aug 30, 2016 | 11.81 | 12.23 | 11.72 | 11.79 | 616,673 | -0.02(-0.17%) |
Aug 29, 2016 | 11.83 | 12.07 | 11.40 | 11.81 | 699,053 | -0.02(-0.17%) |
Aug 26, 2016 | 11.85 | 12.23 | 11.59 | 11.83 | 824,984 | +0.01(+0.08%) |
Aug 25, 2016 | 12.04 | 12.50 | 11.49 | 11.82 | 1,312,604 | -0.32(-2.64%) |
Aug 24, 2016 | 13.37 | 13.51 | 12.04 | 12.14 | 1,420,425 | -1.21(-9.06%) |
Aug 23, 2016 | 14.36 | 14.45 | 13.33 | 13.35 | 1,394,801 | -0.84(-5.92%) |
Aug 22, 2016 | 13.73 | 14.51 | 13.73 | 14.19 | 1,241,781 | +0.49(+3.58%) |
Aug 19, 2016 | 13.94 | 14.10 | 13.59 | 13.70 | 840,865 | +0.16(+1.18%) |
Aug 18, 2016 | 13.47 | 13.84 | 13.32 | 13.54 | 599,229 | -0.06(-0.44%) |
Aug 17, 2016 | 14.05 | 14.25 | 13.46 | 13.60 | 775,687 | -0.46(-3.27%) |
Aug 16, 2016 | 15.07 | 15.10 | 13.87 | 14.06 | 1,674,434 | -0.75(-5.06%) |
Aug 15, 2016 | 14.23 | 14.98 | 14.20 | 14.81 | 868,425 | +0.63(+4.44%) |
Aug 12, 2016 | 14.20 | 14.80 | 14.06 | 14.18 | 1,026,836 | +0.03(+0.21%) |
Aug 11, 2016 | 15.39 | 15.48 | 14.05 | 14.15 | 2,636,542 | -0.65(-4.39%) |
Aug 10, 2016 | 16.13 | 16.19 | 14.65 | 14.80 | 1,807,213 | -1.18(-7.38%) |
Aug 09, 2016 | 15.15 | 16.30 | 14.62 | 15.98 | 2,198,075 | +0.83(+5.48%) |
Aug 08, 2016 | 14.67 | 16.05 | 14.60 | 15.15 | 3,218,531 | +0.89(+6.24%) |
Aug 05, 2016 | 13.15 | 14.37 | 12.93 | 14.26 | 2,238,904 | +1.40(+10.89%) |
Aug 04, 2016 | 13.61 | 14.39 | 12.67 | 12.86 | 4,224,314 | -0.83(-6.06%) |
Aug 03, 2016 | 11.25 | 14.25 | 11.11 | 13.69 | 5,774,406 | +2.61(+23.56%) |
Aug 02, 2016 | 10.34 | 11.35 | 10.20 | 11.08 | 6,417,503 | +2.61(+30.81%) |
Aug 01, 2016 | 8.390 | 8.750 | 8.350 | 8.470 | 398,266 | +0.13(+1.56%) |
Jul 29, 2016 | 8.300 | 8.390 | 8.110 | 8.340 | 303,706 | +0.16(+1.96%) |
Jul 28, 2016 | 8.360 | 8.521 | 8.110 | 8.180 | 316,968 | -0.16(-1.92%) |
Jul 27, 2016 | 8.060 | 8.410 | 8.060 | 8.340 | 459,388 | +0.31(+3.86%) |
Jul 26, 2016 | 7.800 | 8.070 | 7.800 | 8.030 | 213,564 | +0.13(+1.65%) |
Jul 25, 2016 | 7.830 | 7.970 | 7.700 | 7.900 | 352,181 | +0.06(+0.77%) |
Jul 22, 2016 | 7.860 | 7.999 | 7.731 | 7.840 | 304,563 | -0.01(-0.13%) |
Jul 21, 2016 | 7.800 | 8.330 | 7.720 | 7.850 | 931,676 | +0.28(+3.70%) |
Jul 20, 2016 | 7.560 | 7.580 | 7.370 | 7.570 | 637,649 | +0.01(+0.13%) |
Jul 19, 2016 | 7.800 | 7.899 | 7.430 | 7.560 | 626,279 | -0.24(-3.08%) |
Jul 18, 2016 | 8.150 | 8.160 | 7.781 | 7.800 | 525,231 | -0.34(-4.18%) |
Jul 15, 2016 | 8.170 | 8.250 | 7.970 | 8.140 | 451,520 | +0.02(+0.25%) |
Jul 14, 2016 | 8.400 | 8.414 | 8.103 | 8.120 | 388,099 | -0.21(-2.52%) |
Jul 13, 2016 | 8.720 | 8.870 | 8.290 | 8.330 | 509,159 | -0.35(-4.03%) |
Jul 12, 2016 | 8.750 | 8.850 | 8.600 | 8.680 | 352,889 | +0.01(+0.12%) |
Jul 11, 2016 | 8.710 | 8.790 | 8.530 | 8.670 | 418,839 | +0.06(+0.70%) |
Jul 08, 2016 | 8.560 | 8.770 | 8.530 | 8.610 | 566,060 | +0.04(+0.47%) |
Jul 07, 2016 | 8.730 | 8.795 | 8.332 | 8.570 | 594,098 | +0.49(+6.06%) |
Jul 05, 2016 | 8.100 | 8.165 | 7.900 | 8.080 | 312,522 | -0.09(-1.10%) |