Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 10.71 | 10.74 | 10.26 | 10.27 | 1,320,032 | -0.25(-2.38%) |
Sep 29, 2016 | 10.44 | 10.63 | 10.30 | 10.52 | 963,526 | -0.03(-0.28%) |
Sep 28, 2016 | 10.28 | 10.63 | 9.930 | 10.55 | 1,124,335 | +0.27(+2.63%) |
Sep 27, 2016 | 10.36 | 10.52 | 10.04 | 10.28 | 1,292,255 | -0.27(-2.56%) |
Sep 26, 2016 | 10.99 | 11.08 | 10.52 | 10.55 | 1,134,064 | -0.36(-3.30%) |
Sep 23, 2016 | 11.10 | 11.28 | 10.83 | 10.91 | 1,128,578 | -0.24(-2.15%) |
Sep 22, 2016 | 11.53 | 11.59 | 11.02 | 11.15 | 1,769,772 | -0.14(-1.24%) |
Sep 21, 2016 | 10.47 | 11.36 | 10.35 | 11.29 | 2,801,624 | +1.16(+11.45%) |
Sep 20, 2016 | 10.06 | 10.20 | 9.970 | 10.13 | 1,045,961 | +0.05(+0.50%) |
Sep 19, 2016 | 10.18 | 10.35 | 10.06 | 10.08 | 1,364,337 | -0.02(-0.20%) |
Sep 16, 2016 | 10.45 | 10.59 | 10.03 | 10.10 | 7,979,089 | -0.49(-4.63%) |
Sep 15, 2016 | 10.76 | 10.86 | 10.44 | 10.59 | 2,274,972 | -0.22(-2.04%) |
Sep 14, 2016 | 11.01 | 11.09 | 10.62 | 10.81 | 2,521,579 | -0.04(-0.37%) |
Sep 13, 2016 | 10.93 | 10.97 | 10.67 | 10.85 | 3,089,044 | -0.25(-2.25%) |
Sep 12, 2016 | 10.42 | 11.11 | 10.35 | 11.10 | 3,612,773 | +0.42(+3.93%) |
Sep 09, 2016 | 11.54 | 11.56 | 10.55 | 10.68 | 2,260,976 | -1.02(-8.72%) |
Sep 08, 2016 | 11.69 | 12.09 | 11.63 | 11.70 | 1,656,702 | -0.04(-0.34%) |
Sep 07, 2016 | 11.60 | 11.77 | 11.27 | 11.74 | 1,800,896 | +0.04(+0.34%) |
Sep 06, 2016 | 11.02 | 11.84 | 10.93 | 11.70 | 2,534,859 | +0.98(+9.14%) |
Sep 02, 2016 | 10.56 | 10.72 | 10.72 | 10.72 | 2,237,500 | +0.49(+4.79%) |
Sep 01, 2016 | 9.550 | 10.23 | 9.450 | 10.23 | 1,684,807 | +0.61(+6.34%) |
Aug 31, 2016 | 9.610 | 9.645 | 9.370 | 9.620 | 1,637,351 | -0.14(-1.43%) |
Aug 30, 2016 | 10.16 | 10.27 | 9.610 | 9.760 | 1,539,552 | -0.48(-4.69%) |
Aug 29, 2016 | 9.930 | 10.41 | 9.882 | 10.24 | 1,060,762 | +0.15(+1.49%) |
Aug 26, 2016 | 10.37 | 10.77 | 9.950 | 10.09 | 2,210,316 | -0.06(-0.59%) |
Aug 25, 2016 | 9.640 | 10.27 | 9.340 | 10.15 | 1,868,133 | +0.46(+4.75%) |
Aug 24, 2016 | 10.40 | 10.46 | 9.560 | 9.690 | 2,248,768 | -0.92(-8.67%) |
Aug 23, 2016 | 11.35 | 11.46 | 10.52 | 10.61 | 1,949,249 | -0.70(-6.19%) |
Aug 22, 2016 | 11.24 | 11.39 | 11.10 | 11.31 | 902,704 | -0.12(-1.05%) |
Aug 19, 2016 | 11.60 | 11.74 | 11.37 | 11.43 | 1,072,938 | -0.49(-4.11%) |
Aug 18, 2016 | 11.72 | 11.93 | 11.51 | 11.92 | 1,062,024 | +0.25(+2.14%) |
Aug 17, 2016 | 11.72 | 11.77 | 11.25 | 11.67 | 1,600,649 | -0.13(-1.10%) |
Aug 16, 2016 | 11.93 | 11.98 | 11.73 | 11.80 | 699,911 | +0.03(+0.25%) |
Aug 15, 2016 | 11.77 | 12.03 | 11.75 | 11.77 | 785,263 | +0.00(+0.00%) |
Aug 12, 2016 | 11.90 | 12.02 | 11.66 | 11.77 | 986,222 | +0.09(+0.77%) |
Aug 11, 2016 | 11.86 | 12.03 | 11.58 | 11.68 | 1,052,650 | -0.32(-2.67%) |
Aug 10, 2016 | 12.12 | 12.24 | 11.93 | 12.00 | 1,056,376 | +0.15(+1.27%) |
Aug 09, 2016 | 11.47 | 11.93 | 11.46 | 11.85 | 774,041 | +0.44(+3.86%) |
Aug 08, 2016 | 11.52 | 11.79 | 11.41 | 11.41 | 783,030 | -0.16(-1.38%) |
Aug 05, 2016 | 11.68 | 11.68 | 11.32 | 11.57 | 885,463 | -0.40(-3.34%) |
Aug 04, 2016 | 11.88 | 12.19 | 11.88 | 11.97 | 714,181 | +0.12(+1.01%) |
Aug 03, 2016 | 11.88 | 11.94 | 11.64 | 11.85 | 533,678 | -0.08(-0.67%) |
Aug 02, 2016 | 12.15 | 12.15 | 11.84 | 11.93 | 930,182 | -0.06(-0.50%) |
Aug 01, 2016 | 11.88 | 12.03 | 11.62 | 11.99 | 759,469 | +0.11(+0.93%) |
Jul 29, 2016 | 11.64 | 12.11 | 11.58 | 11.88 | 1,173,054 | +0.41(+3.57%) |
Jul 28, 2016 | 11.39 | 11.72 | 11.10 | 11.47 | 1,430,727 | +0.20(+1.77%) |
Jul 27, 2016 | 10.86 | 11.41 | 10.66 | 11.27 | 1,522,249 | +0.54(+5.03%) |
Jul 26, 2016 | 10.57 | 10.90 | 10.52 | 10.73 | 786,570 | +0.29(+2.78%) |
Jul 25, 2016 | 10.77 | 10.78 | 10.32 | 10.44 | 1,061,815 | -0.47(-4.31%) |
Jul 22, 2016 | 10.72 | 11.04 | 10.66 | 10.91 | 726,968 | +0.08(+0.74%) |
Jul 21, 2016 | 10.63 | 11.12 | 10.54 | 10.83 | 1,348,478 | +0.32(+3.04%) |
Jul 20, 2016 | 11.20 | 11.20 | 10.41 | 10.51 | 2,143,442 | -0.94(-8.21%) |
Jul 19, 2016 | 11.36 | 11.58 | 11.28 | 11.45 | 620,388 | -0.01(-0.09%) |
Jul 18, 2016 | 11.43 | 11.61 | 11.23 | 11.46 | 1,030,927 | +0.00(+0.00%) |
Jul 15, 2016 | 11.84 | 11.99 | 11.31 | 11.46 | 2,368,663 | -0.61(-5.05%) |
Jul 14, 2016 | 11.73 | 12.18 | 11.73 | 12.07 | 1,129,091 | -0.07(-0.58%) |
Jul 13, 2016 | 11.89 | 12.35 | 11.84 | 12.14 | 1,531,958 | +0.44(+3.76%) |
Jul 12, 2016 | 12.03 | 12.41 | 11.66 | 11.70 | 1,883,633 | -0.37(-3.07%) |
Jul 11, 2016 | 11.82 | 12.13 | 11.73 | 12.07 | 1,391,211 | +0.14(+1.17%) |
Jul 08, 2016 | 11.54 | 11.99 | 11.63 | 11.93 | 1,665,228 | +0.30(+2.58%) |
Jul 07, 2016 | 11.88 | 11.91 | 11.54 | 11.63 | 1,440,778 | -0.37(-3.08%) |
Jul 06, 2016 | 11.86 | 12.10 | 11.67 | 12.00 | 2,621,654 | +0.33(+2.83%) |
Jul 05, 2016 | 11.80 | 11.81 | 11.26 | 11.67 | 2,460,744 | -0.02(-0.17%) |