Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 12.00 | 12.21 | 11.68 | 12.08 | 1,949,980 | +0.18(+1.51%) |
Sep 29, 2016 | 12.39 | 12.39 | 11.88 | 11.90 | 1,242,542 | -0.51(-4.11%) |
Sep 28, 2016 | 12.55 | 12.61 | 12.13 | 12.41 | 1,206,895 | -0.10(-0.80%) |
Sep 27, 2016 | 12.00 | 12.52 | 11.80 | 12.51 | 1,222,094 | +0.53(+4.42%) |
Sep 26, 2016 | 11.96 | 12.15 | 11.86 | 11.98 | 882,979 | -0.11(-0.91%) |
Sep 23, 2016 | 12.38 | 12.45 | 12.07 | 12.09 | 1,568,635 | -0.31(-2.50%) |
Sep 22, 2016 | 12.54 | 12.62 | 12.26 | 12.40 | 1,376,040 | -0.03(-0.24%) |
Sep 21, 2016 | 12.54 | 12.55 | 11.89 | 12.43 | 1,601,786 | -0.07(-0.56%) |
Sep 20, 2016 | 12.22 | 12.75 | 12.13 | 12.50 | 2,127,200 | +0.42(+3.48%) |
Sep 19, 2016 | 12.07 | 12.28 | 11.84 | 12.08 | 1,647,863 | +0.10(+0.83%) |
Sep 16, 2016 | 11.24 | 12.06 | 11.13 | 11.98 | 4,049,500 | +0.88(+7.93%) |
Sep 15, 2016 | 11.08 | 11.17 | 10.93 | 11.10 | 1,279,706 | +0.05(+0.45%) |
Sep 14, 2016 | 10.85 | 11.13 | 10.70 | 11.05 | 1,403,888 | +0.29(+2.70%) |
Sep 13, 2016 | 10.85 | 11.00 | 10.42 | 10.76 | 1,259,087 | -0.22(-2.00%) |
Sep 12, 2016 | 9.930 | 10.99 | 9.790 | 10.98 | 1,807,505 | +0.92(+9.15%) |
Sep 09, 2016 | 10.48 | 10.65 | 10.04 | 10.06 | 1,498,366 | -0.66(-6.16%) |
Sep 08, 2016 | 10.53 | 10.77 | 10.35 | 10.72 | 1,239,956 | +0.14(+1.32%) |
Sep 07, 2016 | 10.32 | 10.58 | 10.32 | 10.58 | 1,018,725 | +0.28(+2.72%) |
Sep 06, 2016 | 9.940 | 10.46 | 9.850 | 10.30 | 1,524,252 | +0.45(+4.57%) |
Sep 02, 2016 | 9.960 | 9.850 | 9.850 | 9.850 | 825,300 | -0.12(-1.20%) |
Sep 01, 2016 | 9.850 | 10.02 | 9.770 | 9.970 | 928,395 | +0.17(+1.73%) |
Aug 31, 2016 | 9.850 | 9.950 | 9.700 | 9.800 | 915,350 | -0.08(-0.81%) |
Aug 30, 2016 | 9.780 | 9.990 | 9.715 | 9.880 | 837,621 | +0.08(+0.82%) |
Aug 29, 2016 | 9.860 | 9.900 | 9.530 | 9.800 | 937,782 | -0.02(-0.20%) |
Aug 26, 2016 | 9.570 | 9.900 | 9.510 | 9.820 | 1,340,326 | +0.27(+2.83%) |
Aug 25, 2016 | 9.360 | 9.800 | 9.245 | 9.550 | 1,749,772 | +0.13(+1.38%) |
Aug 24, 2016 | 10.11 | 10.30 | 9.350 | 9.420 | 1,604,224 | -0.68(-6.73%) |
Aug 23, 2016 | 10.36 | 10.38 | 10.00 | 10.10 | 1,113,590 | -0.20(-1.94%) |
Aug 22, 2016 | 10.07 | 10.30 | 9.970 | 10.30 | 843,164 | +0.32(+3.21%) |
Aug 19, 2016 | 9.960 | 10.06 | 9.900 | 9.980 | 702,912 | -0.02(-0.20%) |
Aug 18, 2016 | 9.840 | 10.08 | 9.640 | 10.00 | 729,089 | +0.15(+1.52%) |
Aug 17, 2016 | 9.960 | 10.18 | 9.760 | 9.850 | 648,809 | -0.11(-1.10%) |
Aug 16, 2016 | 10.32 | 10.39 | 9.950 | 9.960 | 1,077,632 | -0.45(-4.32%) |
Aug 15, 2016 | 10.29 | 10.43 | 10.18 | 10.41 | 833,019 | +0.16(+1.56%) |
Aug 12, 2016 | 10.15 | 10.30 | 10.01 | 10.25 | 663,805 | +0.09(+0.89%) |
Aug 11, 2016 | 10.05 | 10.18 | 9.710 | 10.16 | 1,267,806 | +0.11(+1.09%) |
Aug 10, 2016 | 10.70 | 10.75 | 10.03 | 10.05 | 1,550,682 | -0.35(-3.37%) |
Aug 09, 2016 | 10.09 | 10.47 | 9.910 | 10.40 | 1,244,653 | +0.31(+3.07%) |
Aug 08, 2016 | 10.52 | 10.57 | 10.06 | 10.09 | 908,414 | -0.40(-3.81%) |
Aug 05, 2016 | 10.22 | 10.54 | 10.19 | 10.49 | 711,933 | +0.30(+2.94%) |
Aug 04, 2016 | 10.42 | 10.59 | 10.16 | 10.19 | 1,054,524 | -0.20(-1.92%) |
Aug 03, 2016 | 9.980 | 10.40 | 9.870 | 10.39 | 1,031,989 | +0.36(+3.59%) |
Aug 02, 2016 | 10.30 | 10.46 | 9.750 | 10.03 | 1,285,286 | -0.27(-2.62%) |
Aug 01, 2016 | 9.970 | 10.43 | 9.920 | 10.30 | 1,459,026 | +0.36(+3.62%) |
Jul 29, 2016 | 9.700 | 9.965 | 9.500 | 9.940 | 1,074,217 | +0.17(+1.74%) |
Jul 28, 2016 | 9.910 | 9.970 | 9.650 | 9.770 | 845,264 | -0.16(-1.61%) |
Jul 27, 2016 | 9.620 | 9.980 | 9.600 | 9.930 | 1,261,701 | +0.41(+4.31%) |
Jul 26, 2016 | 9.260 | 9.570 | 9.200 | 9.520 | 1,143,816 | +0.23(+2.48%) |
Jul 25, 2016 | 9.300 | 9.380 | 9.105 | 9.290 | 708,456 | +0.05(+0.54%) |
Jul 22, 2016 | 9.350 | 9.400 | 9.150 | 9.240 | 1,108,950 | -0.11(-1.18%) |
Jul 21, 2016 | 9.290 | 9.570 | 9.170 | 9.350 | 1,795,645 | +0.06(+0.65%) |
Jul 20, 2016 | 8.790 | 9.310 | 8.650 | 9.290 | 1,445,099 | +0.58(+6.66%) |
Jul 19, 2016 | 8.980 | 9.050 | 8.640 | 8.710 | 1,031,497 | -0.28(-3.11%) |
Jul 18, 2016 | 8.890 | 9.080 | 8.780 | 8.990 | 799,643 | +0.12(+1.35%) |
Jul 15, 2016 | 8.670 | 8.910 | 8.650 | 8.870 | 1,043,074 | +0.23(+2.66%) |
Jul 14, 2016 | 8.690 | 8.800 | 8.530 | 8.640 | 1,014,379 | +0.09(+1.05%) |
Jul 13, 2016 | 9.210 | 9.230 | 8.490 | 8.550 | 1,579,622 | -0.56(-6.15%) |
Jul 12, 2016 | 9.220 | 9.330 | 9.020 | 9.110 | 1,373,339 | +0.03(+0.33%) |
Jul 11, 2016 | 9.270 | 9.330 | 8.960 | 9.080 | 1,870,302 | -0.03(-0.33%) |
Jul 08, 2016 | 9.090 | 9.280 | 9.110 | 9.110 | 1,381,336 | +0.00(+0.00%) |
Jul 07, 2016 | 8.930 | 9.170 | 8.883 | 9.110 | 982,052 | +0.55(+6.43%) |
Jul 05, 2016 | 8.970 | 9.000 | 8.430 | 8.560 | 1,196,457 | -0.57(-6.24%) |