Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 10.39 | 10.57 | 10.31 | 10.51 | 952,503 | +0.20(+1.97%) |
Sep 29, 2016 | 10.25 | 10.46 | 10.21 | 10.31 | 282,615 | +0.00(+0.00%) |
Sep 28, 2016 | 10.15 | 10.32 | 10.07 | 10.31 | 388,429 | +0.21(+2.10%) |
Sep 27, 2016 | 10.12 | 10.16 | 10.04 | 10.10 | 466,985 | +0.07(+0.74%) |
Sep 26, 2016 | 10.10 | 10.13 | 10.00 | 10.02 | 335,759 | -0.08(-0.82%) |
Sep 23, 2016 | 10.11 | 10.22 | 10.05 | 10.10 | 313,622 | -0.06(-0.54%) |
Sep 22, 2016 | 10.10 | 10.23 | 10.04 | 10.16 | 472,156 | +0.17(+1.66%) |
Sep 21, 2016 | 10.07 | 10.17 | 9.902 | 9.994 | 720,674 | -0.09(-0.91%) |
Sep 20, 2016 | 10.24 | 10.24 | 10.04 | 10.09 | 856,002 | -0.08(-0.82%) |
Sep 19, 2016 | 10.03 | 10.17 | 9.994 | 10.17 | 815,121 | +0.26(+2.60%) |
Sep 16, 2016 | 9.782 | 10.11 | 9.699 | 9.911 | 1,614,789 | +0.07(+0.75%) |
Sep 15, 2016 | 9.800 | 9.902 | 9.708 | 9.837 | 628,271 | +0.06(+0.57%) |
Sep 14, 2016 | 9.671 | 9.828 | 9.662 | 9.782 | 549,689 | +0.13(+1.34%) |
Sep 13, 2016 | 9.846 | 9.865 | 9.524 | 9.653 | 697,340 | -0.32(-3.23%) |
Sep 12, 2016 | 9.883 | 10.02 | 9.754 | 9.975 | 468,664 | +0.06(+0.65%) |
Sep 09, 2016 | 10.23 | 10.31 | 9.846 | 9.911 | 880,856 | -0.41(-4.01%) |
Sep 08, 2016 | 10.22 | 10.50 | 10.14 | 10.33 | 1,941,892 | +0.10(+0.99%) |
Sep 07, 2016 | 9.763 | 10.22 | 9.736 | 10.22 | 1,208,960 | +0.46(+4.72%) |
Sep 06, 2016 | 9.552 | 9.763 | 9.510 | 9.763 | 740,094 | +0.21(+2.22%) |
Sep 02, 2016 | 9.423 | 9.552 | 9.552 | 9.552 | 513,637 | +0.13(+1.37%) |
Sep 01, 2016 | 9.248 | 9.423 | 9.202 | 9.423 | 582,080 | +0.17(+1.79%) |
Aug 31, 2016 | 9.091 | 9.275 | 9.027 | 9.257 | 886,075 | +0.17(+1.82%) |
Aug 30, 2016 | 8.981 | 9.132 | 8.981 | 9.091 | 1,294,260 | +0.17(+1.86%) |
Aug 29, 2016 | 9.091 | 9.091 | 8.640 | 8.925 | 592,690 | +0.18(+2.00%) |
Aug 26, 2016 | 8.759 | 8.907 | 8.695 | 8.750 | 659,150 | -0.12(-1.35%) |
Aug 25, 2016 | 8.907 | 8.934 | 8.852 | 8.870 | 307,078 | -0.02(-0.21%) |
Aug 24, 2016 | 9.017 | 9.054 | 8.833 | 8.888 | 359,704 | -0.11(-1.23%) |
Aug 23, 2016 | 9.073 | 9.146 | 8.953 | 8.999 | 300,408 | +0.00(+0.00%) |
Aug 22, 2016 | 8.934 | 9.054 | 8.796 | 8.999 | 695,112 | +0.04(+0.41%) |
Aug 19, 2016 | 8.971 | 8.981 | 8.879 | 8.962 | 366,453 | -0.02(-0.21%) |
Aug 18, 2016 | 9.027 | 9.156 | 8.962 | 8.981 | 417,268 | -0.04(-0.41%) |
Aug 17, 2016 | 9.146 | 9.146 | 8.934 | 9.017 | 900,395 | -0.16(-1.71%) |
Aug 16, 2016 | 9.183 | 9.432 | 9.146 | 9.174 | 320,937 | -0.08(-0.90%) |
Aug 15, 2016 | 9.349 | 9.506 | 9.229 | 9.257 | 297,908 | -0.08(-0.89%) |
Aug 12, 2016 | 8.971 | 9.386 | 8.971 | 9.340 | 618,849 | +0.15(+1.60%) |
Aug 11, 2016 | 9.275 | 9.275 | 8.953 | 9.192 | 659,887 | -0.10(-1.09%) |
Aug 10, 2016 | 9.367 | 9.423 | 9.257 | 9.294 | 160,416 | -0.09(-0.98%) |
Aug 09, 2016 | 9.450 | 9.464 | 9.386 | 9.386 | 223,071 | -0.05(-0.49%) |
Aug 08, 2016 | 9.533 | 9.542 | 9.413 | 9.432 | 313,705 | -0.11(-1.16%) |
Aug 05, 2016 | 9.561 | 9.653 | 9.478 | 9.542 | 252,568 | +0.02(+0.19%) |
Aug 04, 2016 | 9.487 | 9.598 | 9.349 | 9.524 | 549,981 | +0.07(+0.78%) |
Aug 03, 2016 | 9.524 | 9.570 | 9.349 | 9.450 | 451,665 | -0.11(-1.16%) |
Aug 02, 2016 | 9.809 | 9.929 | 9.533 | 9.561 | 548,496 | -0.24(-2.44%) |
Aug 01, 2016 | 10.06 | 10.08 | 9.800 | 9.800 | 545,266 | -0.29(-2.92%) |
Jul 29, 2016 | 9.874 | 10.20 | 9.874 | 10.10 | 381,874 | +0.21(+2.14%) |
Jul 28, 2016 | 9.938 | 9.957 | 9.717 | 9.883 | 276,569 | -0.08(-0.83%) |
Jul 27, 2016 | 10.12 | 10.14 | 9.846 | 9.966 | 549,566 | -0.11(-1.10%) |
Jul 26, 2016 | 10.21 | 10.23 | 10.08 | 10.08 | 189,934 | -0.13(-1.26%) |
Jul 25, 2016 | 10.25 | 10.37 | 10.17 | 10.21 | 249,750 | -0.10(-0.98%) |
Jul 22, 2016 | 10.33 | 10.33 | 10.19 | 10.31 | 436,411 | -0.03(-0.27%) |
Jul 21, 2016 | 10.00 | 10.43 | 9.948 | 10.33 | 580,061 | +0.34(+3.41%) |
Jul 20, 2016 | 9.837 | 10.03 | 9.690 | 9.994 | 456,935 | +0.13(+1.31%) |
Jul 19, 2016 | 9.975 | 10.04 | 9.754 | 9.865 | 347,150 | -0.14(-1.38%) |
Jul 18, 2016 | 10.21 | 10.21 | 9.966 | 10.00 | 332,366 | -0.14(-1.36%) |
Jul 15, 2016 | 10.11 | 10.21 | 10.08 | 10.14 | 611,051 | +0.05(+0.46%) |
Jul 14, 2016 | 10.00 | 10.17 | 9.984 | 10.10 | 197,760 | +0.10(+1.01%) |
Jul 13, 2016 | 10.04 | 10.20 | 9.957 | 9.994 | 254,486 | -0.02(-0.18%) |
Jul 12, 2016 | 10.03 | 10.21 | 10.00 | 10.01 | 387,618 | +0.05(+0.46%) |
Jul 11, 2016 | 10.15 | 10.23 | 9.791 | 9.966 | 602,033 | -0.15(-1.46%) |
Jul 08, 2016 | 9.975 | 10.14 | 9.892 | 10.11 | 363,865 | +0.22(+2.23%) |
Jul 07, 2016 | 9.920 | 10.01 | 9.819 | 9.892 | 331,457 | -0.01(-0.09%) |
Jul 06, 2016 | 10.20 | 10.20 | 9.883 | 9.902 | 334,629 | -0.29(-2.89%) |
Jul 05, 2016 | 10.24 | 10.31 | 10.14 | 10.20 | 356,388 | -0.07(-0.72%) |