Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 11.88 | 11.88 | 11.81 | 11.85 | 203,218 | +0.03(+0.26%) |
Sep 29, 2016 | 11.85 | 11.92 | 11.80 | 11.82 | 248,346 | -0.11(-0.89%) |
Sep 28, 2016 | 11.88 | 11.92 | 11.79 | 11.92 | 227,924 | +0.09(+0.74%) |
Sep 27, 2016 | 11.90 | 11.90 | 11.82 | 11.83 | 297,938 | -0.06(-0.53%) |
Sep 26, 2016 | 11.96 | 11.96 | 11.88 | 11.90 | 322,171 | -0.06(-0.52%) |
Sep 23, 2016 | 11.91 | 11.97 | 11.90 | 11.96 | 303,865 | +0.01(+0.05%) |
Sep 22, 2016 | 11.90 | 11.97 | 11.89 | 11.95 | 285,445 | +0.11(+0.95%) |
Sep 21, 2016 | 11.82 | 11.86 | 11.74 | 11.84 | 349,722 | +0.10(+0.84%) |
Sep 20, 2016 | 11.87 | 11.87 | 11.73 | 11.74 | 253,628 | -0.07(-0.58%) |
Sep 19, 2016 | 11.81 | 11.85 | 11.77 | 11.81 | 195,420 | -0.08(-0.68%) |
Sep 16, 2016 | 11.95 | 11.95 | 11.84 | 11.89 | 215,206 | -0.05(-0.42%) |
Sep 15, 2016 | 11.99 | 12.01 | 11.94 | 11.94 | 227,228 | -0.04(-0.31%) |
Sep 14, 2016 | 11.91 | 12.03 | 11.91 | 11.98 | 194,598 | +0.04(+0.31%) |
Sep 13, 2016 | 12.09 | 12.09 | 11.91 | 11.94 | 258,671 | -0.17(-1.44%) |
Sep 12, 2016 | 12.03 | 12.13 | 11.97 | 12.12 | 242,154 | +0.08(+0.67%) |
Sep 09, 2016 | 12.32 | 12.32 | 12.04 | 12.04 | 274,078 | -0.30(-2.43%) |
Sep 08, 2016 | 12.37 | 12.37 | 12.32 | 12.33 | 297,773 | -0.03(-0.25%) |
Sep 07, 2016 | 12.27 | 12.37 | 12.27 | 12.37 | 219,387 | +0.07(+0.56%) |
Sep 06, 2016 | 12.29 | 12.31 | 12.25 | 12.30 | 314,708 | +0.04(+0.31%) |
Sep 02, 2016 | 12.14 | 12.26 | 12.26 | 12.26 | 173,442 | +0.13(+1.08%) |
Sep 01, 2016 | 12.18 | 12.24 | 12.10 | 12.13 | 433,929 | -0.08(-0.66%) |
Aug 31, 2016 | 12.24 | 12.24 | 12.13 | 12.21 | 431,856 | -0.01(-0.05%) |
Aug 30, 2016 | 12.25 | 12.26 | 12.19 | 12.22 | 463,087 | -0.02(-0.15%) |
Aug 29, 2016 | 12.19 | 12.25 | 12.19 | 12.23 | 149,530 | +0.08(+0.67%) |
Aug 26, 2016 | 12.19 | 12.24 | 12.09 | 12.15 | 248,057 | -0.02(-0.20%) |
Aug 25, 2016 | 12.10 | 12.18 | 12.10 | 12.18 | 151,611 | +0.04(+0.36%) |
Aug 24, 2016 | 12.19 | 12.19 | 12.11 | 12.13 | 120,689 | -0.04(-0.36%) |
Aug 23, 2016 | 12.20 | 12.23 | 12.16 | 12.18 | 255,146 | +0.02(+0.17%) |
Aug 22, 2016 | 12.14 | 12.17 | 12.08 | 12.16 | 169,644 | -0.00(-0.03%) |
Aug 19, 2016 | 12.15 | 12.20 | 12.13 | 12.16 | 202,145 | -0.03(-0.28%) |
Aug 18, 2016 | 12.15 | 12.23 | 12.15 | 12.20 | 216,057 | +0.02(+0.15%) |
Aug 17, 2016 | 12.20 | 12.20 | 12.10 | 12.18 | 300,126 | +0.04(+0.36%) |
Aug 16, 2016 | 12.23 | 12.23 | 12.13 | 12.13 | 249,967 | -0.07(-0.61%) |
Aug 15, 2016 | 12.16 | 12.23 | 12.16 | 12.21 | 190,264 | +0.03(+0.25%) |
Aug 12, 2016 | 12.15 | 12.21 | 12.14 | 12.18 | 241,600 | +0.04(+0.36%) |
Aug 11, 2016 | 12.14 | 12.14 | 12.09 | 12.13 | 232,472 | +0.02(+0.16%) |
Aug 10, 2016 | 12.16 | 12.17 | 12.09 | 12.11 | 289,281 | -0.03(-0.27%) |
Aug 09, 2016 | 12.13 | 12.17 | 12.11 | 12.15 | 224,224 | -0.01(-0.10%) |
Aug 08, 2016 | 12.13 | 12.21 | 12.13 | 12.16 | 372,005 | +0.04(+0.36%) |
Aug 05, 2016 | 12.12 | 12.15 | 12.04 | 12.11 | 255,694 | +0.04(+0.31%) |
Aug 04, 2016 | 12.11 | 12.12 | 12.05 | 12.08 | 193,308 | -0.01(-0.10%) |
Aug 03, 2016 | 12.06 | 12.10 | 12.00 | 12.09 | 175,623 | +0.05(+0.41%) |
Aug 02, 2016 | 12.11 | 12.11 | 11.98 | 12.04 | 294,821 | -0.06(-0.46%) |
Aug 01, 2016 | 12.20 | 12.21 | 12.08 | 12.10 | 199,595 | -0.07(-0.61%) |
Jul 29, 2016 | 12.08 | 12.17 | 12.04 | 12.17 | 231,736 | +0.11(+0.93%) |
Jul 28, 2016 | 12.02 | 12.08 | 12.00 | 12.06 | 193,671 | -0.02(-0.15%) |
Jul 27, 2016 | 12.13 | 12.13 | 12.02 | 12.08 | 383,949 | -0.06(-0.46%) |
Jul 26, 2016 | 12.18 | 12.18 | 12.10 | 12.13 | 258,704 | -0.02(-0.15%) |
Jul 25, 2016 | 12.16 | 12.20 | 12.12 | 12.15 | 281,638 | -0.05(-0.41%) |
Jul 22, 2016 | 12.16 | 12.21 | 12.14 | 12.20 | 224,224 | +0.07(+0.56%) |
Jul 21, 2016 | 12.18 | 12.18 | 12.11 | 12.13 | 218,006 | -0.02(-0.18%) |
Jul 20, 2016 | 12.11 | 12.17 | 12.09 | 12.15 | 242,034 | +0.02(+0.15%) |
Jul 19, 2016 | 12.10 | 12.15 | 12.09 | 12.14 | 354,540 | +0.01(+0.10%) |
Jul 18, 2016 | 12.08 | 12.15 | 12.07 | 12.12 | 229,621 | +0.03(+0.25%) |
Jul 15, 2016 | 12.09 | 12.12 | 12.06 | 12.09 | 188,762 | -0.01(-0.05%) |
Jul 14, 2016 | 12.10 | 12.14 | 12.07 | 12.10 | 243,032 | +0.02(+0.20%) |
Jul 13, 2016 | 12.08 | 12.13 | 12.04 | 12.07 | 178,963 | -0.02(-0.15%) |
Jul 12, 2016 | 12.02 | 12.13 | 12.02 | 12.09 | 188,126 | +0.07(+0.62%) |
Jul 11, 2016 | 11.92 | 12.04 | 11.92 | 12.02 | 318,025 | +0.06(+0.52%) |
Jul 08, 2016 | 11.86 | 11.98 | 11.86 | 11.96 | 268,674 | +0.09(+0.78%) |
Jul 07, 2016 | 11.88 | 11.94 | 11.81 | 11.86 | 216,558 | +0.01(+0.05%) |
Jul 05, 2016 | 11.95 | 11.95 | 11.81 | 11.86 | 149,559 | -0.09(-0.72%) |