Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 11.17 | 11.17 | 11.10 | 11.12 | 130,052 | -0.01(-0.06%) |
Sep 29, 2016 | 11.20 | 11.22 | 11.12 | 11.12 | 172,413 | -0.06(-0.53%) |
Sep 28, 2016 | 11.13 | 11.21 | 11.13 | 11.18 | 72,295 | +0.06(+0.54%) |
Sep 27, 2016 | 11.07 | 11.13 | 11.07 | 11.12 | 67,562 | +0.06(+0.54%) |
Sep 26, 2016 | 11.01 | 11.06 | 10.99 | 11.06 | 119,689 | +0.11(+0.97%) |
Sep 23, 2016 | 10.96 | 11.02 | 10.94 | 10.96 | 82,029 | +0.01(+0.12%) |
Sep 22, 2016 | 10.85 | 11.02 | 10.85 | 10.94 | 98,024 | +0.14(+1.29%) |
Sep 21, 2016 | 10.79 | 10.81 | 10.78 | 10.81 | 99,884 | +0.05(+0.49%) |
Sep 20, 2016 | 10.77 | 10.79 | 10.75 | 10.75 | 106,087 | -0.03(-0.31%) |
Sep 19, 2016 | 10.73 | 10.83 | 10.72 | 10.79 | 76,210 | +0.03(+0.31%) |
Sep 16, 2016 | 10.83 | 10.87 | 10.75 | 10.75 | 72,084 | -0.08(-0.73%) |
Sep 15, 2016 | 10.88 | 10.90 | 10.81 | 10.83 | 144,350 | -0.07(-0.67%) |
Sep 14, 2016 | 10.91 | 11.02 | 10.88 | 10.90 | 77,805 | -0.02(-0.18%) |
Sep 13, 2016 | 10.92 | 10.98 | 10.88 | 10.92 | 77,746 | -0.02(-0.18%) |
Sep 12, 2016 | 10.98 | 11.06 | 10.90 | 10.94 | 166,574 | -0.12(-1.08%) |
Sep 09, 2016 | 11.08 | 11.12 | 11.03 | 11.06 | 138,829 | -0.11(-1.01%) |
Sep 08, 2016 | 11.17 | 11.20 | 11.13 | 11.18 | 79,305 | +0.04(+0.36%) |
Sep 07, 2016 | 11.13 | 11.19 | 11.13 | 11.14 | 48,454 | -0.03(-0.24%) |
Sep 06, 2016 | 11.07 | 11.17 | 11.05 | 11.16 | 86,024 | +0.11(+1.01%) |
Sep 02, 2016 | 11.06 | 11.05 | 11.05 | 11.05 | 73,151 | +0.00(+0.00%) |
Sep 01, 2016 | 11.04 | 11.06 | 11.00 | 11.05 | 45,127 | +0.03(+0.24%) |
Aug 31, 2016 | 10.99 | 11.05 | 10.99 | 11.02 | 46,427 | +0.03(+0.30%) |
Aug 30, 2016 | 10.99 | 11.02 | 10.99 | 10.99 | 21,124 | -0.01(-0.12%) |
Aug 29, 2016 | 11.00 | 11.00 | 10.97 | 11.00 | 61,216 | +0.06(+0.54%) |
Aug 26, 2016 | 11.10 | 11.13 | 10.94 | 10.94 | 100,170 | -0.16(-1.48%) |
Aug 25, 2016 | 11.14 | 11.14 | 11.09 | 11.11 | 80,330 | +0.01(+0.12%) |
Aug 24, 2016 | 11.08 | 11.11 | 11.08 | 11.10 | 39,879 | +0.01(+0.06%) |
Aug 23, 2016 | 11.08 | 11.13 | 11.08 | 11.09 | 57,411 | -0.01(-0.12%) |
Aug 22, 2016 | 11.08 | 11.11 | 11.07 | 11.10 | 52,470 | +0.03(+0.30%) |
Aug 19, 2016 | 11.08 | 11.08 | 11.07 | 11.07 | 38,922 | -0.05(-0.47%) |
Aug 18, 2016 | 11.10 | 11.12 | 11.08 | 11.12 | 47,302 | +0.01(+0.12%) |
Aug 17, 2016 | 11.06 | 11.12 | 11.02 | 11.11 | 70,233 | +0.09(+0.78%) |
Aug 16, 2016 | 11.07 | 11.07 | 11.00 | 11.02 | 76,129 | -0.02(-0.18%) |
Aug 15, 2016 | 11.06 | 11.10 | 11.03 | 11.04 | 81,626 | -0.01(-0.06%) |
Aug 12, 2016 | 11.00 | 11.06 | 11.00 | 11.05 | 56,853 | +0.07(+0.60%) |
Aug 11, 2016 | 11.14 | 11.16 | 10.96 | 10.98 | 221,994 | -0.14(-1.30%) |
Aug 10, 2016 | 11.14 | 11.16 | 11.10 | 11.13 | 56,754 | +0.03(+0.24%) |
Aug 09, 2016 | 11.11 | 11.16 | 11.08 | 11.10 | 80,814 | -0.07(-0.58%) |
Aug 08, 2016 | 11.12 | 11.17 | 11.12 | 11.17 | 74,176 | +0.03(+0.29%) |
Aug 05, 2016 | 11.09 | 11.15 | 11.09 | 11.13 | 118,514 | +0.03(+0.24%) |
Aug 04, 2016 | 11.10 | 11.13 | 11.06 | 11.11 | 58,959 | -0.01(-0.12%) |
Aug 03, 2016 | 11.00 | 11.12 | 11.00 | 11.12 | 56,538 | +0.08(+0.71%) |
Aug 02, 2016 | 11.10 | 11.10 | 10.96 | 11.04 | 128,813 | -0.10(-0.88%) |
Aug 01, 2016 | 11.12 | 11.15 | 11.11 | 11.14 | 51,486 | +0.03(+0.30%) |
Jul 29, 2016 | 11.04 | 11.14 | 11.04 | 11.11 | 54,641 | +0.06(+0.53%) |
Jul 28, 2016 | 11.07 | 11.07 | 11.02 | 11.05 | 33,725 | +0.03(+0.24%) |
Jul 27, 2016 | 10.98 | 11.04 | 10.98 | 11.02 | 48,345 | +0.03(+0.24%) |
Jul 26, 2016 | 10.96 | 11.00 | 10.95 | 11.00 | 62,745 | +0.04(+0.36%) |
Jul 25, 2016 | 10.98 | 10.98 | 10.94 | 10.96 | 35,409 | +0.01(+0.06%) |
Jul 22, 2016 | 10.93 | 10.97 | 10.93 | 10.95 | 52,441 | +0.00(+0.00%) |
Jul 21, 2016 | 10.93 | 10.95 | 10.91 | 10.95 | 68,564 | +0.03(+0.24%) |
Jul 20, 2016 | 10.93 | 10.93 | 10.89 | 10.93 | 69,510 | -0.01(-0.12%) |
Jul 19, 2016 | 10.98 | 10.98 | 10.85 | 10.94 | 159,475 | +0.05(+0.48%) |
Jul 18, 2016 | 10.77 | 10.89 | 10.77 | 10.89 | 104,861 | +0.16(+1.47%) |
Jul 15, 2016 | 10.60 | 10.81 | 10.60 | 10.73 | 136,591 | +0.10(+0.92%) |
Jul 14, 2016 | 10.84 | 10.84 | 10.56 | 10.63 | 331,663 | -0.18(-1.70%) |
Jul 13, 2016 | 10.93 | 10.95 | 10.77 | 10.81 | 230,067 | -0.14(-1.26%) |
Jul 12, 2016 | 11.19 | 11.19 | 10.95 | 10.95 | 169,511 | -0.20(-1.76%) |
Jul 11, 2016 | 11.29 | 11.29 | 11.14 | 11.15 | 275,554 | -0.09(-0.82%) |
Jul 08, 2016 | 11.34 | 11.40 | 11.24 | 11.24 | 167,626 | -0.14(-1.27%) |
Jul 07, 2016 | 11.32 | 11.38 | 11.32 | 11.38 | 73,624 | +0.02(+0.18%) |
Jul 06, 2016 | 11.27 | 11.38 | 11.26 | 11.36 | 124,473 | +0.12(+1.10%) |
Jul 05, 2016 | 11.26 | 11.28 | 11.15 | 11.24 | 129,675 | -0.04(-0.35%) |