Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 10.02 | 10.09 | 9.950 | 9.973 | 7,551,947 | -0.04(-0.39%) |
Sep 29, 2016 | 10.20 | 10.20 | 9.934 | 10.01 | 7,835,749 | -0.19(-1.90%) |
Sep 28, 2016 | 10.19 | 10.22 | 10.06 | 10.21 | 7,372,814 | +0.05(+0.53%) |
Sep 27, 2016 | 10.17 | 10.20 | 9.989 | 10.15 | 5,144,536 | -0.03(-0.31%) |
Sep 26, 2016 | 10.27 | 10.30 | 10.17 | 10.18 | 3,396,523 | -0.11(-1.06%) |
Sep 23, 2016 | 10.19 | 10.34 | 10.16 | 10.29 | 5,096,899 | +0.05(+0.53%) |
Sep 22, 2016 | 10.22 | 10.26 | 10.09 | 10.24 | 4,366,453 | +0.07(+0.69%) |
Sep 21, 2016 | 9.942 | 10.18 | 9.915 | 10.17 | 6,572,300 | +0.25(+2.50%) |
Sep 20, 2016 | 9.888 | 9.965 | 9.834 | 9.919 | 5,377,104 | +0.06(+0.63%) |
Sep 19, 2016 | 9.771 | 9.880 | 9.717 | 9.857 | 4,394,586 | +0.12(+1.28%) |
Sep 16, 2016 | 9.686 | 9.756 | 9.585 | 9.733 | 7,260,016 | -0.01(-0.08%) |
Sep 15, 2016 | 9.523 | 9.795 | 9.484 | 9.740 | 7,140,243 | +0.18(+1.87%) |
Sep 14, 2016 | 9.639 | 9.760 | 9.515 | 9.562 | 6,836,689 | -0.05(-0.56%) |
Sep 13, 2016 | 9.694 | 9.733 | 9.546 | 9.616 | 7,586,734 | -0.16(-1.59%) |
Sep 12, 2016 | 9.531 | 9.818 | 9.500 | 9.771 | 7,784,133 | +0.20(+2.11%) |
Sep 09, 2016 | 9.927 | 9.950 | 9.562 | 9.570 | 6,416,196 | -0.48(-4.79%) |
Sep 08, 2016 | 10.09 | 10.11 | 9.993 | 10.05 | 8,078,510 | -0.06(-0.61%) |
Sep 07, 2016 | 9.973 | 10.15 | 9.934 | 10.11 | 10,432,789 | +0.15(+1.48%) |
Sep 06, 2016 | 9.546 | 9.973 | 9.508 | 9.965 | 9,496,521 | +0.47(+4.99%) |
Sep 02, 2016 | 9.345 | 9.492 | 9.492 | 9.492 | 4,559,830 | +0.17(+1.83%) |
Sep 01, 2016 | 9.345 | 9.383 | 9.193 | 9.321 | 7,215,753 | -0.05(-0.50%) |
Aug 31, 2016 | 9.313 | 9.376 | 9.251 | 9.368 | 8,527,647 | +0.04(+0.42%) |
Aug 30, 2016 | 9.430 | 9.449 | 9.302 | 9.329 | 4,181,864 | -0.10(-1.07%) |
Aug 29, 2016 | 9.368 | 9.488 | 9.329 | 9.430 | 3,673,836 | +0.10(+1.08%) |
Aug 26, 2016 | 9.438 | 9.554 | 9.282 | 9.329 | 6,650,255 | -0.07(-0.74%) |
Aug 25, 2016 | 9.383 | 9.438 | 9.329 | 9.399 | 3,391,034 | +0.02(+0.25%) |
Aug 24, 2016 | 9.445 | 9.453 | 9.345 | 9.376 | 3,607,131 | -0.08(-0.82%) |
Aug 23, 2016 | 9.585 | 9.624 | 9.445 | 9.453 | 6,098,638 | -0.09(-0.89%) |
Aug 22, 2016 | 9.484 | 9.562 | 9.438 | 9.539 | 3,544,596 | +0.05(+0.57%) |
Aug 19, 2016 | 9.624 | 9.632 | 9.438 | 9.484 | 5,302,755 | -0.22(-2.24%) |
Aug 18, 2016 | 9.523 | 9.702 | 9.500 | 9.702 | 6,719,945 | +0.17(+1.79%) |
Aug 17, 2016 | 9.313 | 9.554 | 9.228 | 9.531 | 8,690,780 | +0.22(+2.33%) |
Aug 16, 2016 | 9.313 | 9.376 | 9.275 | 9.313 | 7,646,968 | -0.07(-0.74%) |
Aug 15, 2016 | 9.500 | 9.562 | 9.383 | 9.383 | 3,880,458 | -0.10(-1.06%) |
Aug 12, 2016 | 9.500 | 9.601 | 9.469 | 9.484 | 4,447,623 | -0.02(-0.16%) |
Aug 11, 2016 | 9.461 | 9.500 | 9.399 | 9.500 | 4,308,217 | +0.05(+0.49%) |
Aug 10, 2016 | 9.352 | 9.461 | 9.352 | 9.453 | 4,171,047 | +0.09(+0.91%) |
Aug 09, 2016 | 9.453 | 9.508 | 9.337 | 9.368 | 4,903,879 | -0.09(-0.90%) |
Aug 08, 2016 | 9.531 | 9.562 | 9.422 | 9.453 | 4,146,475 | -0.04(-0.41%) |
Aug 05, 2016 | 9.655 | 9.655 | 9.391 | 9.492 | 8,661,999 | -0.14(-1.45%) |
Aug 04, 2016 | 9.608 | 9.655 | 9.476 | 9.632 | 4,961,663 | +0.01(+0.08%) |
Aug 03, 2016 | 9.476 | 9.771 | 9.422 | 9.624 | 5,737,078 | +0.17(+1.81%) |
Aug 02, 2016 | 9.422 | 9.492 | 9.368 | 9.453 | 5,624,579 | +0.01(+0.08%) |
Aug 01, 2016 | 9.570 | 9.601 | 9.414 | 9.445 | 6,218,736 | -0.14(-1.46%) |
Jul 29, 2016 | 9.484 | 9.624 | 9.414 | 9.585 | 7,242,879 | +0.08(+0.82%) |
Jul 28, 2016 | 9.500 | 9.546 | 9.391 | 9.508 | 2,891,261 | -0.01(-0.08%) |
Jul 27, 2016 | 9.708 | 9.731 | 9.431 | 9.515 | 5,469,106 | -0.18(-1.90%) |
Jul 26, 2016 | 9.738 | 9.754 | 9.642 | 9.700 | 4,592,141 | -0.05(-0.47%) |
Jul 25, 2016 | 9.723 | 9.785 | 9.696 | 9.746 | 4,145,854 | +0.02(+0.16%) |
Jul 22, 2016 | 9.677 | 9.754 | 9.631 | 9.731 | 3,559,894 | +0.05(+0.48%) |
Jul 21, 2016 | 9.654 | 9.700 | 9.592 | 9.685 | 4,632,576 | +0.02(+0.24%) |
Jul 20, 2016 | 9.615 | 9.677 | 9.531 | 9.661 | 3,950,087 | +0.04(+0.40%) |
Jul 19, 2016 | 9.615 | 9.631 | 9.500 | 9.623 | 4,346,466 | -0.05(-0.48%) |
Jul 18, 2016 | 9.715 | 9.715 | 9.623 | 9.669 | 2,955,838 | -0.05(-0.48%) |
Jul 15, 2016 | 9.654 | 9.750 | 9.631 | 9.715 | 4,874,518 | +0.08(+0.88%) |
Jul 14, 2016 | 9.723 | 9.754 | 9.569 | 9.631 | 3,883,728 | -0.08(-0.87%) |
Jul 13, 2016 | 9.669 | 9.723 | 9.538 | 9.715 | 6,560,501 | +0.12(+1.20%) |
Jul 12, 2016 | 9.669 | 9.753 | 9.592 | 9.600 | 4,415,859 | -0.05(-0.56%) |
Jul 11, 2016 | 9.477 | 9.661 | 9.415 | 9.654 | 4,950,722 | +0.18(+1.87%) |
Jul 08, 2016 | 9.346 | 9.477 | 9.308 | 9.477 | 5,437,231 | +0.17(+1.82%) |
Jul 07, 2016 | 9.392 | 9.431 | 9.231 | 9.308 | 6,304,567 | -0.10(-1.06%) |
Jul 06, 2016 | 9.331 | 9.423 | 9.254 | 9.408 | 6,188,836 | +0.02(+0.25%) |
Jul 05, 2016 | 9.423 | 9.454 | 9.269 | 9.385 | 7,077,748 | -0.10(-1.05%) |