Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 11.65 | 11.81 | 11.59 | 11.76 | 2,319,211 | +0.08(+0.67%) |
Sep 29, 2016 | 11.58 | 11.78 | 11.49 | 11.68 | 1,543,947 | +0.10(+0.85%) |
Sep 28, 2016 | 11.58 | 11.59 | 11.43 | 11.58 | 1,750,944 | -0.02(-0.19%) |
Sep 27, 2016 | 11.58 | 11.74 | 11.47 | 11.60 | 1,974,611 | +0.19(+1.70%) |
Sep 26, 2016 | 11.51 | 11.54 | 11.29 | 11.41 | 2,778,538 | -0.17(-1.43%) |
Sep 23, 2016 | 11.75 | 11.95 | 11.48 | 11.58 | 3,056,532 | -0.20(-1.72%) |
Sep 22, 2016 | 11.39 | 11.83 | 11.37 | 11.78 | 3,342,822 | +0.34(+2.93%) |
Sep 21, 2016 | 11.42 | 11.46 | 11.23 | 11.44 | 4,217,734 | +0.03(+0.26%) |
Sep 20, 2016 | 11.39 | 11.48 | 11.31 | 11.41 | 3,018,717 | +0.03(+0.23%) |
Sep 19, 2016 | 11.37 | 11.46 | 11.25 | 11.39 | 2,902,730 | +0.06(+0.54%) |
Sep 16, 2016 | 11.60 | 11.62 | 11.18 | 11.33 | 5,102,237 | -0.35(-3.03%) |
Sep 15, 2016 | 10.65 | 11.69 | 10.62 | 11.68 | 9,403,036 | +1.09(+10.26%) |
Sep 14, 2016 | 10.62 | 10.68 | 10.56 | 10.59 | 2,807,889 | +0.06(+0.60%) |
Sep 13, 2016 | 10.35 | 10.55 | 10.30 | 10.53 | 2,294,469 | +0.12(+1.12%) |
Sep 12, 2016 | 10.29 | 10.49 | 10.15 | 10.41 | 2,077,826 | -0.03(-0.29%) |
Sep 09, 2016 | 10.57 | 10.66 | 10.39 | 10.44 | 2,164,547 | -0.18(-1.73%) |
Sep 08, 2016 | 10.51 | 10.68 | 10.42 | 10.63 | 2,949,347 | +0.15(+1.41%) |
Sep 07, 2016 | 10.61 | 10.68 | 10.42 | 10.48 | 2,873,006 | -0.16(-1.47%) |
Sep 06, 2016 | 10.53 | 10.80 | 10.53 | 10.64 | 6,033,381 | +0.21(+1.97%) |
Sep 02, 2016 | 10.22 | 10.43 | 10.43 | 10.43 | 3,022,422 | +0.33(+3.29%) |
Sep 01, 2016 | 9.908 | 10.20 | 9.892 | 10.10 | 4,748,860 | +0.18(+1.79%) |
Aug 31, 2016 | 9.890 | 9.958 | 9.827 | 9.920 | 3,372,962 | -0.01(-0.08%) |
Aug 30, 2016 | 10.09 | 10.14 | 9.891 | 9.928 | 2,349,628 | -0.04(-0.38%) |
Aug 29, 2016 | 10.13 | 10.19 | 9.943 | 9.966 | 3,493,979 | -0.16(-1.59%) |
Aug 26, 2016 | 10.34 | 10.40 | 10.10 | 10.13 | 2,395,063 | -0.16(-1.56%) |
Aug 25, 2016 | 10.21 | 10.40 | 10.17 | 10.29 | 2,126,618 | +0.09(+0.88%) |
Aug 24, 2016 | 10.53 | 10.59 | 10.17 | 10.20 | 3,544,952 | -0.42(-4.00%) |
Aug 23, 2016 | 10.60 | 10.63 | 10.48 | 10.62 | 2,490,784 | +0.04(+0.38%) |
Aug 22, 2016 | 10.60 | 10.68 | 10.55 | 10.58 | 2,854,879 | -0.03(-0.31%) |
Aug 19, 2016 | 10.50 | 10.63 | 10.44 | 10.62 | 2,209,326 | +0.05(+0.46%) |
Aug 18, 2016 | 10.57 | 10.70 | 10.51 | 10.57 | 3,219,033 | +0.05(+0.46%) |
Aug 17, 2016 | 10.44 | 10.53 | 10.31 | 10.52 | 4,379,181 | +0.08(+0.78%) |
Aug 16, 2016 | 10.34 | 10.53 | 10.34 | 10.44 | 2,944,045 | +0.01(+0.14%) |
Aug 15, 2016 | 10.26 | 10.46 | 10.25 | 10.42 | 3,411,373 | +0.26(+2.60%) |
Aug 12, 2016 | 10.09 | 10.27 | 10.07 | 10.16 | 4,723,733 | +0.08(+0.84%) |
Aug 11, 2016 | 10.07 | 10.13 | 10.00 | 10.08 | 2,405,389 | +0.01(+0.12%) |
Aug 10, 2016 | 9.918 | 10.14 | 9.848 | 10.06 | 3,176,887 | +0.15(+1.47%) |
Aug 09, 2016 | 10.21 | 10.21 | 9.845 | 9.918 | 3,679,759 | -0.28(-2.70%) |
Aug 08, 2016 | 10.02 | 10.32 | 10.02 | 10.19 | 7,331,812 | +0.23(+2.33%) |
Aug 05, 2016 | 9.701 | 10.02 | 9.697 | 9.961 | 5,673,485 | +0.33(+3.43%) |
Aug 04, 2016 | 9.611 | 9.825 | 9.581 | 9.631 | 4,114,374 | +0.03(+0.29%) |
Aug 03, 2016 | 9.795 | 9.799 | 9.566 | 9.603 | 3,843,712 | -0.12(-1.25%) |
Aug 02, 2016 | 9.677 | 9.799 | 9.645 | 9.724 | 4,119,664 | -0.04(-0.42%) |
Aug 01, 2016 | 10.02 | 10.12 | 9.759 | 9.765 | 4,162,051 | -0.23(-2.29%) |
Jul 29, 2016 | 10.16 | 10.31 | 9.979 | 9.994 | 3,682,476 | -0.16(-1.59%) |
Jul 28, 2016 | 10.04 | 10.32 | 9.943 | 10.16 | 5,849,090 | +0.18(+1.83%) |
Jul 27, 2016 | 10.62 | 10.62 | 9.935 | 9.973 | 8,826,155 | -0.64(-6.07%) |
Jul 26, 2016 | 10.91 | 11.02 | 10.54 | 10.62 | 6,615,774 | -0.08(-0.79%) |
Jul 25, 2016 | 10.58 | 10.97 | 10.56 | 10.70 | 7,288,220 | +0.15(+1.38%) |
Jul 22, 2016 | 10.57 | 10.61 | 10.48 | 10.56 | 5,118,636 | -0.02(-0.17%) |
Jul 21, 2016 | 10.59 | 10.65 | 10.49 | 10.57 | 4,500,910 | -0.00(-0.02%) |
Jul 20, 2016 | 10.26 | 10.68 | 10.13 | 10.58 | 4,171,871 | +0.27(+2.63%) |
Jul 19, 2016 | 10.03 | 10.40 | 10.02 | 10.30 | 3,474,991 | +0.25(+2.48%) |
Jul 18, 2016 | 10.16 | 10.19 | 10.05 | 10.06 | 2,012,805 | -0.18(-1.80%) |
Jul 15, 2016 | 10.14 | 10.33 | 10.04 | 10.24 | 1,800,139 | +0.11(+1.11%) |
Jul 14, 2016 | 10.04 | 10.23 | 9.953 | 10.13 | 4,093,325 | +0.17(+1.68%) |
Jul 13, 2016 | 9.961 | 10.11 | 9.866 | 9.960 | 4,128,224 | -0.00(-0.02%) |
Jul 12, 2016 | 10.31 | 10.31 | 9.960 | 9.961 | 5,289,372 | -0.30(-2.91%) |
Jul 11, 2016 | 10.30 | 10.45 | 10.24 | 10.26 | 3,648,450 | -0.02(-0.24%) |
Jul 08, 2016 | 10.21 | 10.29 | 10.29 | 10.28 | 4,148,846 | -0.01(-0.06%) |
Jul 07, 2016 | 10.37 | 10.42 | 10.26 | 10.29 | 3,232,335 | -0.08(-0.80%) |
Jul 06, 2016 | 10.46 | 10.50 | 10.33 | 10.37 | 3,000,367 | -0.17(-1.62%) |
Jul 05, 2016 | 10.44 | 10.65 | 10.29 | 10.55 | 4,011,834 | +0.11(+1.03%) |