Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 10.29 | 10.75 | 10.22 | 10.67 | 42,635 | +0.51(+5.02%) |
Sep 29, 2016 | 10.48 | 10.54 | 10.13 | 10.16 | 35,887 | -0.31(-2.96%) |
Sep 28, 2016 | 10.34 | 10.52 | 10.17 | 10.47 | 64,869 | +0.17(+1.65%) |
Sep 27, 2016 | 10.20 | 10.48 | 10.15 | 10.30 | 31,582 | +0.13(+1.28%) |
Sep 26, 2016 | 10.34 | 10.34 | 10.04 | 10.17 | 28,387 | -0.09(-0.88%) |
Sep 23, 2016 | 10.40 | 10.40 | 10.11 | 10.26 | 39,428 | -0.13(-1.25%) |
Sep 22, 2016 | 10.13 | 10.46 | 10.12 | 10.39 | 204,171 | +0.44(+4.42%) |
Sep 21, 2016 | 10.03 | 10.09 | 9.750 | 9.950 | 45,245 | +0.06(+0.61%) |
Sep 20, 2016 | 10.18 | 10.18 | 9.650 | 9.890 | 58,626 | -0.14(-1.40%) |
Sep 19, 2016 | 9.840 | 10.40 | 9.810 | 10.03 | 87,508 | +0.22(+2.24%) |
Sep 16, 2016 | 9.780 | 9.890 | 9.520 | 9.810 | 78,323 | +0.02(+0.20%) |
Sep 15, 2016 | 9.950 | 10.01 | 9.770 | 9.790 | 47,670 | -0.20(-2.00%) |
Sep 14, 2016 | 10.25 | 10.37 | 9.940 | 9.990 | 72,676 | -0.27(-2.63%) |
Sep 13, 2016 | 10.76 | 10.79 | 10.13 | 10.26 | 80,184 | -0.53(-4.91%) |
Sep 12, 2016 | 10.71 | 10.82 | 10.61 | 10.79 | 81,116 | +0.08(+0.75%) |
Sep 09, 2016 | 11.10 | 11.10 | 10.71 | 10.71 | 108,618 | -0.43(-3.86%) |
Sep 08, 2016 | 10.95 | 11.28 | 10.94 | 11.14 | 108,529 | +0.19(+1.74%) |
Sep 07, 2016 | 10.78 | 11.03 | 10.72 | 10.95 | 87,368 | +0.26(+2.43%) |
Sep 06, 2016 | 10.94 | 11.10 | 10.66 | 10.69 | 168,068 | +0.08(+0.75%) |
Sep 02, 2016 | 10.72 | 10.61 | 10.61 | 10.61 | 95,100 | -0.16(-1.49%) |
Sep 01, 2016 | 10.81 | 10.81 | 10.61 | 10.77 | 138,554 | -0.08(-0.74%) |
Aug 31, 2016 | 10.75 | 10.91 | 10.48 | 10.85 | 49,210 | +0.06(+0.56%) |
Aug 30, 2016 | 10.75 | 10.81 | 10.57 | 10.79 | 31,538 | +0.10(+0.94%) |
Aug 29, 2016 | 10.70 | 10.84 | 10.58 | 10.69 | 60,967 | -0.03(-0.28%) |
Aug 26, 2016 | 10.71 | 10.85 | 10.35 | 10.72 | 53,339 | +0.01(+0.09%) |
Aug 25, 2016 | 10.29 | 10.83 | 10.17 | 10.71 | 65,290 | +0.35(+3.38%) |
Aug 24, 2016 | 10.23 | 10.45 | 10.23 | 10.36 | 84,680 | +0.05(+0.48%) |
Aug 23, 2016 | 9.940 | 10.42 | 9.870 | 10.31 | 306,663 | +0.42(+4.25%) |
Aug 22, 2016 | 9.680 | 9.905 | 9.590 | 9.890 | 78,717 | +0.14(+1.44%) |
Aug 19, 2016 | 9.820 | 9.820 | 9.520 | 9.750 | 69,264 | -0.14(-1.42%) |
Aug 18, 2016 | 9.890 | 9.900 | 9.610 | 9.890 | 61,861 | +0.06(+0.61%) |
Aug 17, 2016 | 9.970 | 9.970 | 9.680 | 9.830 | 50,922 | -0.06(-0.61%) |
Aug 16, 2016 | 9.790 | 9.940 | 9.660 | 9.890 | 72,676 | +0.04(+0.41%) |
Aug 15, 2016 | 9.880 | 9.955 | 9.750 | 9.850 | 131,077 | +0.08(+0.82%) |
Aug 12, 2016 | 9.610 | 9.830 | 9.410 | 9.770 | 49,236 | +0.21(+2.20%) |
Aug 11, 2016 | 9.470 | 9.610 | 9.330 | 9.560 | 58,833 | +0.18(+1.92%) |
Aug 10, 2016 | 9.750 | 9.770 | 9.350 | 9.380 | 43,666 | -0.48(-4.87%) |
Aug 09, 2016 | 9.850 | 9.980 | 9.540 | 9.860 | 110,083 | +0.00(+0.00%) |
Aug 08, 2016 | 9.740 | 9.900 | 9.710 | 9.860 | 37,479 | +0.06(+0.61%) |
Aug 05, 2016 | 9.950 | 10.03 | 9.760 | 9.800 | 72,779 | -0.07(-0.71%) |
Aug 04, 2016 | 9.750 | 9.980 | 9.650 | 9.870 | 113,645 | +0.26(+2.71%) |
Aug 03, 2016 | 9.660 | 9.715 | 9.520 | 9.610 | 51,318 | -0.06(-0.62%) |
Aug 02, 2016 | 9.590 | 9.850 | 9.590 | 9.670 | 81,537 | -0.03(-0.31%) |
Aug 01, 2016 | 9.850 | 9.850 | 9.570 | 9.700 | 64,693 | -0.15(-1.52%) |
Jul 29, 2016 | 10.30 | 10.37 | 9.800 | 9.850 | 160,762 | +0.23(+2.39%) |
Jul 28, 2016 | 9.400 | 9.720 | 9.170 | 9.620 | 59,719 | +0.19(+2.01%) |
Jul 27, 2016 | 9.420 | 9.550 | 9.270 | 9.430 | 208,897 | +0.03(+0.32%) |
Jul 26, 2016 | 9.440 | 9.480 | 9.180 | 9.400 | 40,738 | -0.08(-0.84%) |
Jul 25, 2016 | 9.160 | 9.680 | 8.980 | 9.480 | 78,676 | +0.33(+3.61%) |
Jul 22, 2016 | 9.000 | 9.280 | 8.850 | 9.150 | 71,810 | +0.18(+2.01%) |
Jul 21, 2016 | 9.180 | 9.180 | 8.880 | 8.970 | 190,447 | +0.02(+0.22%) |
Jul 20, 2016 | 9.000 | 9.130 | 8.870 | 8.950 | 161,644 | -0.07(-0.78%) |
Jul 19, 2016 | 9.220 | 9.260 | 8.950 | 9.020 | 73,990 | -0.13(-1.42%) |
Jul 18, 2016 | 9.310 | 9.592 | 9.060 | 9.150 | 144,514 | -0.20(-2.14%) |
Jul 15, 2016 | 9.850 | 9.850 | 9.320 | 9.350 | 89,748 | -0.37(-3.81%) |
Jul 14, 2016 | 9.950 | 9.950 | 9.660 | 9.720 | 56,745 | -0.17(-1.72%) |
Jul 13, 2016 | 10.14 | 10.14 | 9.610 | 9.890 | 17,539 | -0.11(-1.10%) |
Jul 12, 2016 | 10.05 | 10.21 | 9.895 | 10.00 | 127,231 | +0.00(+0.00%) |
Jul 11, 2016 | 9.740 | 10.15 | 9.740 | 10.00 | 53,798 | +0.20(+2.04%) |
Jul 08, 2016 | 9.630 | 9.850 | 9.500 | 9.800 | 109,050 | +0.30(+3.16%) |
Jul 07, 2016 | 9.520 | 9.640 | 9.460 | 9.500 | 55,845 | +0.05(+0.53%) |
Jul 06, 2016 | 9.490 | 9.780 | 9.230 | 9.450 | 73,712 | -0.10(-1.05%) |
Jul 05, 2016 | 9.870 | 9.870 | 9.250 | 9.550 | 49,050 | -0.41(-4.12%) |