Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 11.92 | 12.99 | 11.92 | 12.56 | 86,232 | +0.69(+5.81%) |
Sep 29, 2016 | 11.95 | 12.15 | 11.79 | 11.87 | 99,904 | -0.39(-3.18%) |
Sep 28, 2016 | 12.32 | 12.71 | 12.07 | 12.26 | 29,688 | -0.03(-0.24%) |
Sep 27, 2016 | 12.09 | 12.32 | 12.04 | 12.29 | 27,977 | +0.19(+1.57%) |
Sep 26, 2016 | 11.99 | 12.15 | 11.90 | 12.10 | 48,270 | +0.12(+1.00%) |
Sep 23, 2016 | 12.05 | 12.06 | 11.71 | 11.98 | 26,853 | -0.03(-0.25%) |
Sep 22, 2016 | 12.03 | 12.03 | 11.94 | 12.01 | 32,679 | +0.06(+0.50%) |
Sep 21, 2016 | 12.01 | 12.27 | 11.87 | 11.95 | 51,969 | -0.05(-0.42%) |
Sep 20, 2016 | 12.11 | 12.11 | 11.92 | 12.00 | 56,168 | +0.00(+0.00%) |
Sep 19, 2016 | 12.09 | 12.09 | 11.94 | 12.00 | 65,885 | -0.01(-0.08%) |
Sep 16, 2016 | 12.03 | 12.04 | 11.85 | 12.01 | 106,551 | +0.08(+0.67%) |
Sep 15, 2016 | 11.69 | 12.01 | 11.64 | 11.93 | 50,214 | +0.31(+2.67%) |
Sep 14, 2016 | 11.00 | 11.70 | 10.86 | 11.62 | 68,538 | +0.62(+5.64%) |
Sep 13, 2016 | 10.91 | 11.11 | 10.91 | 11.00 | 71,665 | +0.00(+0.00%) |
Sep 12, 2016 | 10.76 | 11.05 | 10.57 | 11.00 | 100,338 | +0.26(+2.42%) |
Sep 09, 2016 | 10.94 | 11.04 | 10.66 | 10.74 | 136,927 | -0.29(-2.63%) |
Sep 08, 2016 | 10.94 | 11.33 | 10.88 | 11.03 | 56,156 | +0.13(+1.19%) |
Sep 07, 2016 | 10.64 | 10.91 | 10.61 | 10.90 | 49,165 | +0.31(+2.93%) |
Sep 06, 2016 | 10.66 | 10.68 | 10.57 | 10.59 | 29,160 | -0.02(-0.19%) |
Sep 02, 2016 | 10.64 | 10.61 | 10.61 | 10.61 | 47,900 | +0.02(+0.19%) |
Sep 01, 2016 | 9.490 | 10.65 | 9.490 | 10.59 | 59,012 | +0.23(+2.22%) |
Aug 31, 2016 | 10.43 | 10.43 | 9.510 | 10.36 | 54,415 | -0.04(-0.38%) |
Aug 30, 2016 | 10.28 | 10.46 | 10.28 | 10.40 | 25,175 | +0.07(+0.68%) |
Aug 29, 2016 | 10.30 | 10.42 | 10.29 | 10.33 | 19,194 | -0.07(-0.67%) |
Aug 26, 2016 | 10.40 | 10.48 | 10.29 | 10.40 | 34,467 | +0.07(+0.68%) |
Aug 25, 2016 | 10.43 | 10.43 | 10.17 | 10.33 | 53,382 | -0.04(-0.39%) |
Aug 24, 2016 | 10.45 | 10.62 | 10.23 | 10.37 | 25,944 | -0.13(-1.24%) |
Aug 23, 2016 | 10.69 | 10.98 | 10.34 | 10.50 | 27,741 | -0.09(-0.85%) |
Aug 22, 2016 | 10.78 | 10.80 | 10.06 | 10.59 | 75,684 | +0.08(+0.76%) |
Aug 19, 2016 | 10.10 | 10.54 | 10.09 | 10.51 | 113,445 | +0.43(+4.27%) |
Aug 18, 2016 | 9.620 | 10.10 | 9.380 | 10.08 | 43,497 | +0.49(+5.11%) |
Aug 17, 2016 | 9.650 | 9.710 | 9.420 | 9.590 | 46,472 | -0.06(-0.62%) |
Aug 16, 2016 | 9.600 | 9.700 | 9.480 | 9.650 | 49,722 | -0.05(-0.52%) |
Aug 15, 2016 | 9.380 | 10.07 | 9.150 | 9.700 | 113,512 | +0.40(+4.30%) |
Aug 12, 2016 | 9.000 | 9.360 | 8.880 | 9.300 | 119,256 | +0.15(+1.64%) |
Aug 11, 2016 | 9.460 | 9.580 | 8.970 | 9.150 | 138,648 | -0.26(-2.76%) |
Aug 10, 2016 | 9.620 | 10.15 | 9.360 | 9.410 | 133,936 | -0.49(-4.95%) |
Aug 09, 2016 | 9.260 | 10.22 | 9.150 | 9.900 | 392,478 | +0.62(+6.68%) |
Aug 08, 2016 | 9.690 | 9.700 | 9.210 | 9.280 | 172,220 | -0.39(-4.03%) |
Aug 05, 2016 | 9.650 | 9.775 | 9.545 | 9.670 | 143,463 | +0.08(+0.83%) |
Aug 04, 2016 | 9.840 | 9.990 | 9.580 | 9.590 | 46,824 | -0.22(-2.24%) |
Aug 03, 2016 | 9.960 | 10.15 | 9.620 | 9.810 | 30,178 | +0.03(+0.31%) |
Aug 02, 2016 | 9.290 | 10.03 | 9.210 | 9.780 | 173,397 | +1.57(+19.12%) |
Aug 01, 2016 | 8.110 | 8.340 | 8.040 | 8.210 | 68,378 | +0.17(+2.11%) |
Jul 29, 2016 | 8.040 | 8.330 | 7.830 | 8.040 | 83,181 | -0.28(-3.37%) |
Jul 28, 2016 | 8.280 | 8.610 | 8.250 | 8.320 | 20,532 | -0.16(-1.89%) |
Jul 27, 2016 | 8.430 | 8.560 | 8.310 | 8.480 | 40,878 | +0.05(+0.59%) |
Jul 26, 2016 | 7.730 | 8.450 | 7.730 | 8.430 | 57,904 | +0.53(+6.71%) |
Jul 25, 2016 | 8.260 | 8.290 | 7.890 | 7.900 | 51,096 | -0.35(-4.24%) |
Jul 22, 2016 | 8.070 | 8.560 | 8.070 | 8.250 | 44,244 | -0.13(-1.55%) |
Jul 21, 2016 | 8.640 | 8.680 | 8.300 | 8.380 | 48,492 | -0.30(-3.46%) |
Jul 20, 2016 | 8.770 | 8.800 | 8.620 | 8.680 | 73,065 | -0.02(-0.23%) |
Jul 19, 2016 | 8.990 | 9.010 | 8.600 | 8.700 | 19,758 | -0.27(-3.01%) |
Jul 18, 2016 | 9.000 | 9.010 | 8.935 | 8.970 | 15,642 | +0.15(+1.70%) |
Jul 15, 2016 | 8.800 | 8.860 | 8.600 | 8.820 | 82,924 | +0.09(+1.03%) |
Jul 14, 2016 | 8.620 | 8.760 | 8.490 | 8.730 | 28,053 | +0.21(+2.46%) |
Jul 13, 2016 | 9.000 | 9.000 | 8.520 | 8.520 | 36,677 | -0.46(-5.12%) |
Jul 12, 2016 | 8.840 | 8.990 | 8.750 | 8.980 | 36,292 | +0.17(+1.93%) |
Jul 11, 2016 | 8.820 | 8.900 | 8.790 | 8.810 | 29,802 | +0.00(+0.00%) |
Jul 08, 2016 | 8.860 | 8.830 | 8.780 | 8.810 | 59,850 | -0.02(-0.23%) |
Jul 07, 2016 | 8.795 | 8.860 | 8.670 | 8.830 | 45,898 | -0.03(-0.34%) |
Jul 05, 2016 | 8.960 | 9.010 | 8.675 | 8.860 | 20,411 | -0.17(-1.88%) |