Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 9.766 | 9.783 | 9.588 | 9.629 | 2,511,081 | -0.04(-0.42%) |
Sep 29, 2016 | 9.750 | 10.01 | 9.649 | 9.669 | 3,848,625 | -0.06(-0.67%) |
Sep 28, 2016 | 9.888 | 9.936 | 9.637 | 9.734 | 2,268,276 | -0.19(-1.96%) |
Sep 27, 2016 | 9.969 | 10.07 | 9.928 | 9.928 | 1,441,120 | -0.01(-0.08%) |
Sep 26, 2016 | 10.06 | 10.20 | 9.936 | 9.936 | 1,899,156 | -0.21(-2.07%) |
Sep 23, 2016 | 9.904 | 10.17 | 9.904 | 10.15 | 2,522,307 | +0.19(+1.87%) |
Sep 22, 2016 | 9.807 | 9.985 | 9.775 | 9.961 | 1,846,210 | +0.19(+1.99%) |
Sep 21, 2016 | 9.766 | 9.791 | 9.637 | 9.766 | 1,578,520 | +0.07(+0.75%) |
Sep 20, 2016 | 9.855 | 9.928 | 9.677 | 9.694 | 2,313,936 | -0.30(-3.00%) |
Sep 19, 2016 | 10.05 | 10.18 | 9.969 | 9.993 | 2,318,156 | -0.04(-0.40%) |
Sep 16, 2016 | 9.936 | 10.07 | 9.839 | 10.03 | 4,468,036 | +0.09(+0.89%) |
Sep 15, 2016 | 9.766 | 9.981 | 9.718 | 9.945 | 2,389,848 | +0.11(+1.15%) |
Sep 14, 2016 | 9.912 | 9.989 | 9.758 | 9.831 | 1,854,149 | -0.06(-0.57%) |
Sep 13, 2016 | 10.03 | 10.15 | 9.783 | 9.888 | 2,284,443 | -0.25(-2.47%) |
Sep 12, 2016 | 9.928 | 10.15 | 9.904 | 10.14 | 2,190,646 | +0.12(+1.21%) |
Sep 09, 2016 | 10.11 | 10.17 | 10.01 | 10.02 | 1,964,931 | -0.16(-1.59%) |
Sep 08, 2016 | 10.08 | 10.24 | 10.08 | 10.18 | 1,823,589 | +0.05(+0.48%) |
Sep 07, 2016 | 10.12 | 10.16 | 9.962 | 10.13 | 2,185,033 | +0.02(+0.24%) |
Sep 06, 2016 | 10.15 | 10.19 | 10.03 | 10.11 | 3,295,485 | -0.05(-0.47%) |
Sep 02, 2016 | 9.946 | 10.15 | 10.15 | 10.15 | 2,905,660 | +0.23(+2.27%) |
Sep 01, 2016 | 10.25 | 10.25 | 9.849 | 9.930 | 5,955,754 | -0.27(-2.60%) |
Aug 31, 2016 | 9.729 | 10.52 | 9.688 | 10.19 | 17,346,388 | +1.11(+12.21%) |
Aug 30, 2016 | 9.479 | 9.503 | 9.021 | 9.085 | 6,940,350 | -0.43(-4.48%) |
Aug 29, 2016 | 9.439 | 9.520 | 9.375 | 9.512 | 2,567,647 | +0.07(+0.77%) |
Aug 26, 2016 | 9.503 | 9.560 | 9.302 | 9.439 | 3,266,552 | -0.02(-0.17%) |
Aug 25, 2016 | 9.423 | 9.632 | 9.343 | 9.455 | 2,707,417 | +0.10(+1.03%) |
Aug 24, 2016 | 9.520 | 9.624 | 9.335 | 9.359 | 7,286,072 | -0.21(-2.18%) |
Aug 23, 2016 | 9.471 | 9.600 | 9.455 | 9.568 | 1,089,498 | +0.16(+1.71%) |
Aug 22, 2016 | 9.520 | 9.520 | 9.327 | 9.407 | 1,479,935 | -0.13(-1.35%) |
Aug 19, 2016 | 9.528 | 9.592 | 9.431 | 9.536 | 1,387,126 | +0.00(+0.00%) |
Aug 18, 2016 | 9.278 | 9.576 | 9.230 | 9.536 | 1,556,101 | +0.35(+3.76%) |
Aug 17, 2016 | 9.214 | 9.343 | 9.142 | 9.190 | 1,996,047 | -0.09(-0.95%) |
Aug 16, 2016 | 9.351 | 9.407 | 9.214 | 9.278 | 1,254,521 | -0.08(-0.86%) |
Aug 15, 2016 | 9.399 | 9.479 | 9.351 | 9.359 | 2,133,129 | +0.02(+0.26%) |
Aug 12, 2016 | 9.359 | 9.447 | 9.302 | 9.335 | 1,827,130 | -0.03(-0.34%) |
Aug 11, 2016 | 9.206 | 9.463 | 9.118 | 9.367 | 3,053,958 | +0.33(+3.65%) |
Aug 10, 2016 | 9.126 | 9.234 | 9.025 | 9.037 | 910,208 | -0.04(-0.44%) |
Aug 09, 2016 | 9.286 | 9.335 | 9.061 | 9.077 | 1,527,772 | -0.34(-3.59%) |
Aug 08, 2016 | 9.471 | 9.568 | 9.379 | 9.415 | 784,163 | -0.03(-0.34%) |
Aug 05, 2016 | 9.126 | 9.512 | 9.101 | 9.447 | 2,439,012 | +0.40(+4.44%) |
Aug 04, 2016 | 9.005 | 9.198 | 9.005 | 9.045 | 3,171,749 | +0.02(+0.18%) |
Aug 03, 2016 | 8.941 | 9.170 | 8.603 | 9.029 | 3,227,461 | -0.03(-0.35%) |
Aug 02, 2016 | 9.479 | 9.479 | 9.021 | 9.061 | 2,200,457 | -0.40(-4.25%) |
Aug 01, 2016 | 9.648 | 9.648 | 9.399 | 9.463 | 1,705,556 | -0.19(-2.00%) |
Jul 29, 2016 | 9.560 | 9.704 | 9.399 | 9.656 | 1,884,409 | +0.10(+1.01%) |
Jul 28, 2016 | 9.680 | 9.713 | 9.471 | 9.560 | 1,396,361 | -0.10(-1.08%) |
Jul 27, 2016 | 9.648 | 9.773 | 9.560 | 9.664 | 1,893,189 | +0.04(+0.42%) |
Jul 26, 2016 | 9.512 | 9.721 | 9.508 | 9.624 | 2,321,158 | +0.14(+1.53%) |
Jul 25, 2016 | 9.327 | 9.552 | 9.327 | 9.479 | 1,383,578 | +0.18(+1.90%) |
Jul 22, 2016 | 9.343 | 9.399 | 9.174 | 9.302 | 1,752,622 | -0.06(-0.60%) |
Jul 21, 2016 | 9.495 | 9.576 | 9.351 | 9.359 | 1,876,872 | -0.12(-1.27%) |
Jul 20, 2016 | 9.343 | 9.536 | 9.312 | 9.479 | 2,536,159 | +0.14(+1.55%) |
Jul 19, 2016 | 9.391 | 9.439 | 9.238 | 9.335 | 3,077,344 | -0.06(-0.68%) |
Jul 18, 2016 | 9.294 | 9.431 | 9.294 | 9.399 | 1,776,319 | +0.10(+1.04%) |
Jul 15, 2016 | 9.367 | 9.413 | 9.294 | 9.302 | 1,430,746 | +0.01(+0.09%) |
Jul 14, 2016 | 9.455 | 9.495 | 9.286 | 9.294 | 1,167,213 | -0.10(-1.11%) |
Jul 13, 2016 | 9.560 | 9.560 | 9.387 | 9.399 | 1,117,137 | -0.09(-0.93%) |
Jul 12, 2016 | 9.327 | 9.564 | 9.327 | 9.487 | 1,784,701 | +0.20(+2.16%) |
Jul 11, 2016 | 9.029 | 9.327 | 8.965 | 9.286 | 2,069,849 | +0.34(+3.77%) |
Jul 08, 2016 | 8.796 | 9.037 | 8.724 | 8.949 | 2,929,848 | +0.23(+2.58%) |
Jul 07, 2016 | 8.699 | 8.816 | 8.627 | 8.724 | 1,585,742 | +0.00(+0.00%) |
Jul 06, 2016 | 8.683 | 8.788 | 8.611 | 8.724 | 1,960,276 | +0.06(+0.65%) |
Jul 05, 2016 | 8.732 | 8.820 | 8.539 | 8.667 | 2,022,618 | -0.14(-1.64%) |