Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 9.950 | 10.72 | 9.757 | 10.66 | 9,071 | +0.64(+6.41%) |
Sep 29, 2016 | 10.59 | 10.59 | 9.757 | 10.01 | 11,925 | -0.39(-3.70%) |
Sep 28, 2016 | 10.66 | 10.66 | 10.34 | 10.40 | 3,365 | -0.06(-0.61%) |
Sep 27, 2016 | 10.63 | 10.72 | 10.30 | 10.46 | 6,101 | -0.39(-3.55%) |
Sep 26, 2016 | 11.04 | 11.04 | 10.59 | 10.85 | 5,341 | -0.06(-0.59%) |
Sep 23, 2016 | 10.91 | 11.04 | 10.66 | 10.91 | 7,202 | -0.06(-0.58%) |
Sep 22, 2016 | 10.98 | 11.17 | 10.85 | 10.98 | 5,879 | +0.13(+1.18%) |
Sep 21, 2016 | 10.91 | 10.96 | 10.53 | 10.85 | 5,804 | +0.13(+1.20%) |
Sep 20, 2016 | 10.66 | 10.85 | 10.46 | 10.72 | 4,173 | +0.11(+1.01%) |
Sep 19, 2016 | 11.04 | 11.04 | 10.40 | 10.61 | 7,867 | -0.43(-3.88%) |
Sep 16, 2016 | 10.78 | 11.23 | 10.54 | 11.04 | 7,133 | +0.26(+2.44%) |
Sep 15, 2016 | 10.46 | 10.91 | 10.40 | 10.78 | 6,970 | +0.38(+3.64%) |
Sep 14, 2016 | 10.53 | 11.04 | 9.886 | 10.40 | 12,846 | -0.39(-3.57%) |
Sep 13, 2016 | 11.23 | 11.88 | 10.34 | 10.78 | 11,524 | -0.45(-4.00%) |
Sep 12, 2016 | 11.17 | 11.62 | 10.96 | 11.23 | 6,033 | -0.06(-0.57%) |
Sep 09, 2016 | 12.13 | 12.20 | 10.53 | 11.30 | 39,596 | -0.77(-6.38%) |
Sep 08, 2016 | 11.75 | 12.65 | 11.75 | 12.07 | 44,063 | -0.06(-0.53%) |
Sep 07, 2016 | 11.49 | 12.20 | 11.17 | 12.13 | 21,855 | +0.71(+6.18%) |
Sep 06, 2016 | 11.17 | 11.49 | 11.04 | 11.43 | 11,697 | +0.26(+2.30%) |
Sep 02, 2016 | 11.23 | 11.17 | 11.17 | 11.17 | 4,704 | +0.00(+0.00%) |
Sep 01, 2016 | 10.78 | 11.33 | 10.78 | 11.17 | 11,382 | +0.13(+1.16%) |
Aug 31, 2016 | 11.23 | 11.23 | 10.85 | 11.04 | 6,023 | +0.00(+0.00%) |
Aug 30, 2016 | 10.85 | 11.11 | 10.81 | 11.04 | 10,300 | +0.32(+2.99%) |
Aug 29, 2016 | 10.78 | 11.16 | 10.53 | 10.72 | 5,362 | +0.00(+0.00%) |
Aug 26, 2016 | 10.59 | 11.10 | 10.34 | 10.72 | 13,307 | +0.19(+1.83%) |
Aug 25, 2016 | 10.46 | 10.53 | 10.27 | 10.53 | 8,178 | +0.06(+0.61%) |
Aug 24, 2016 | 10.08 | 10.59 | 10.07 | 10.46 | 23,520 | +0.45(+4.49%) |
Aug 23, 2016 | 9.886 | 10.53 | 9.886 | 10.01 | 8,211 | -0.06(-0.64%) |
Aug 22, 2016 | 10.40 | 10.40 | 9.950 | 10.08 | 5,189 | -0.26(-2.48%) |
Aug 19, 2016 | 10.66 | 10.66 | 10.14 | 10.33 | 4,022 | -0.26(-2.43%) |
Aug 18, 2016 | 10.27 | 10.59 | 10.26 | 10.59 | 1,968 | +0.32(+3.13%) |
Aug 17, 2016 | 10.53 | 10.53 | 10.21 | 10.27 | 3,484 | -0.13(-1.23%) |
Aug 16, 2016 | 10.72 | 10.85 | 10.14 | 10.40 | 8,436 | -0.26(-2.41%) |
Aug 15, 2016 | 10.27 | 10.85 | 10.27 | 10.66 | 20,868 | +0.39(+3.75%) |
Aug 12, 2016 | 10.66 | 10.85 | 10.01 | 10.27 | 11,869 | -0.26(-2.44%) |
Aug 11, 2016 | 10.53 | 10.66 | 10.40 | 10.53 | 3,332 | +0.19(+1.86%) |
Aug 10, 2016 | 10.01 | 11.17 | 10.01 | 10.34 | 23,653 | -0.06(-0.62%) |
Aug 09, 2016 | 10.21 | 10.59 | 10.08 | 10.40 | 9,197 | +0.26(+2.52%) |
Aug 08, 2016 | 10.40 | 10.59 | 9.565 | 10.14 | 20,855 | -0.06(-0.62%) |
Aug 05, 2016 | 10.27 | 10.66 | 10.08 | 10.21 | 5,529 | -0.06(-0.63%) |
Aug 04, 2016 | 10.34 | 10.66 | 9.950 | 10.27 | 4,683 | +0.06(+0.63%) |
Aug 03, 2016 | 10.40 | 10.40 | 9.501 | 10.21 | 31,778 | +0.77(+8.16%) |
Aug 02, 2016 | 10.66 | 10.66 | 9.138 | 9.436 | 34,363 | -1.22(-11.45%) |
Aug 01, 2016 | 10.91 | 11.10 | 10.66 | 10.66 | 8,833 | -0.32(-2.92%) |
Jul 29, 2016 | 11.55 | 11.62 | 10.85 | 10.98 | 21,473 | +0.06(+0.59%) |
Jul 28, 2016 | 10.91 | 11.55 | 10.59 | 10.91 | 39,537 | -0.06(-0.58%) |
Jul 27, 2016 | 10.14 | 11.55 | 9.822 | 10.98 | 54,043 | +0.96(+9.62%) |
Jul 26, 2016 | 9.629 | 10.21 | 9.442 | 10.01 | 8,873 | +0.39(+4.00%) |
Jul 25, 2016 | 9.693 | 9.822 | 8.987 | 9.629 | 17,920 | +0.06(+0.67%) |
Jul 22, 2016 | 9.693 | 9.950 | 9.308 | 9.565 | 15,303 | -0.06(-0.67%) |
Jul 21, 2016 | 8.538 | 10.46 | 8.538 | 9.629 | 99,823 | +1.09(+12.78%) |
Jul 20, 2016 | 8.538 | 8.538 | 8.352 | 8.538 | 2,442 | +0.00(+0.00%) |
Jul 19, 2016 | 8.666 | 8.730 | 8.345 | 8.538 | 8,091 | -0.06(-0.75%) |
Jul 18, 2016 | 8.538 | 8.923 | 8.409 | 8.602 | 8,404 | +0.06(+0.75%) |
Jul 15, 2016 | 8.794 | 8.794 | 8.345 | 8.538 | 5,388 | -0.26(-2.92%) |
Jul 14, 2016 | 8.666 | 8.958 | 8.666 | 8.794 | 6,044 | +0.13(+1.48%) |
Jul 13, 2016 | 9.115 | 9.265 | 8.602 | 8.666 | 11,781 | -0.39(-4.26%) |
Jul 12, 2016 | 8.538 | 9.372 | 8.538 | 9.051 | 28,083 | +0.58(+6.82%) |
Jul 11, 2016 | 8.987 | 9.115 | 8.281 | 8.474 | 9,928 | -0.39(-4.35%) |
Jul 08, 2016 | 8.602 | 8.923 | 8.217 | 8.859 | 22,995 | +0.26(+2.99%) |
Jul 07, 2016 | 8.923 | 8.923 | 8.345 | 8.602 | 18,070 | -0.32(-3.60%) |
Jul 06, 2016 | 8.859 | 9.051 | 8.538 | 8.923 | 9,069 | +0.39(+4.51%) |
Jul 05, 2016 | 9.436 | 9.501 | 8.024 | 8.538 | 32,976 | -0.71(-7.64%) |