Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 11.30 | 11.58 | 11.18 | 11.45 | 22,742 | +0.30(+2.69%) |
Sep 29, 2016 | 11.60 | 11.67 | 11.15 | 11.15 | 57,236 | -0.51(-4.37%) |
Sep 28, 2016 | 11.94 | 12.01 | 11.61 | 11.66 | 33,166 | -0.38(-3.16%) |
Sep 27, 2016 | 11.68 | 12.21 | 11.54 | 12.04 | 31,373 | +0.37(+3.17%) |
Sep 26, 2016 | 11.93 | 12.45 | 11.62 | 11.67 | 45,851 | -0.48(-3.95%) |
Sep 23, 2016 | 12.19 | 12.64 | 11.68 | 12.15 | 56,766 | -0.12(-0.98%) |
Sep 22, 2016 | 11.84 | 12.28 | 11.46 | 12.27 | 40,613 | +0.43(+3.63%) |
Sep 21, 2016 | 12.48 | 12.90 | 11.48 | 11.84 | 105,203 | -0.54(-4.36%) |
Sep 20, 2016 | 12.27 | 12.65 | 12.27 | 12.38 | 52,376 | +0.15(+1.23%) |
Sep 19, 2016 | 12.35 | 12.95 | 11.93 | 12.23 | 72,479 | +0.03(+0.25%) |
Sep 16, 2016 | 12.29 | 12.81 | 12.19 | 12.20 | 76,993 | +0.03(+0.25%) |
Sep 15, 2016 | 11.70 | 12.48 | 11.70 | 12.17 | 64,854 | +0.65(+5.64%) |
Sep 14, 2016 | 10.93 | 11.93 | 10.92 | 11.52 | 416,953 | +0.43(+3.88%) |
Sep 13, 2016 | 11.00 | 11.23 | 10.96 | 11.09 | 19,008 | +0.09(+0.82%) |
Sep 12, 2016 | 10.81 | 11.17 | 10.79 | 11.00 | 13,998 | +0.10(+0.92%) |
Sep 09, 2016 | 11.25 | 11.25 | 10.80 | 10.90 | 17,387 | -0.35(-3.11%) |
Sep 08, 2016 | 11.29 | 11.41 | 10.97 | 11.25 | 15,748 | +0.06(+0.54%) |
Sep 07, 2016 | 11.39 | 11.66 | 11.10 | 11.19 | 38,753 | -0.12(-1.06%) |
Sep 06, 2016 | 11.13 | 11.40 | 10.96 | 11.31 | 12,552 | +0.36(+3.29%) |
Sep 02, 2016 | 11.20 | 10.95 | 10.95 | 10.95 | 25,300 | -0.16(-1.44%) |
Sep 01, 2016 | 11.61 | 11.62 | 10.90 | 11.11 | 18,498 | -0.46(-3.98%) |
Aug 31, 2016 | 11.54 | 12.13 | 11.49 | 11.57 | 29,859 | +0.08(+0.70%) |
Aug 30, 2016 | 11.30 | 11.58 | 11.28 | 11.49 | 13,727 | +0.16(+1.41%) |
Aug 29, 2016 | 11.00 | 11.39 | 10.91 | 11.33 | 14,155 | +0.30(+2.72%) |
Aug 26, 2016 | 11.25 | 11.27 | 10.88 | 11.03 | 21,518 | +0.06(+0.55%) |
Aug 25, 2016 | 11.68 | 11.68 | 10.89 | 10.97 | 18,421 | -0.32(-2.83%) |
Aug 24, 2016 | 11.53 | 11.77 | 11.24 | 11.29 | 23,564 | -0.33(-2.84%) |
Aug 23, 2016 | 11.81 | 11.81 | 11.52 | 11.62 | 13,370 | -0.10(-0.85%) |
Aug 22, 2016 | 11.76 | 11.89 | 11.58 | 11.72 | 13,308 | -0.19(-1.60%) |
Aug 19, 2016 | 11.55 | 12.10 | 11.35 | 11.91 | 32,095 | +0.36(+3.12%) |
Aug 18, 2016 | 11.70 | 11.79 | 11.44 | 11.55 | 9,383 | +0.16(+1.40%) |
Aug 17, 2016 | 11.84 | 11.84 | 11.28 | 11.39 | 12,720 | -0.22(-1.89%) |
Aug 16, 2016 | 11.99 | 12.00 | 11.59 | 11.61 | 20,929 | -0.37(-3.09%) |
Aug 15, 2016 | 11.91 | 12.11 | 11.72 | 11.98 | 19,976 | +0.11(+0.93%) |
Aug 12, 2016 | 11.76 | 12.04 | 11.65 | 11.87 | 31,506 | -0.26(-2.14%) |
Aug 11, 2016 | 11.51 | 12.16 | 11.50 | 12.13 | 43,741 | +0.56(+4.84%) |
Aug 10, 2016 | 12.10 | 12.14 | 11.46 | 11.57 | 38,784 | -0.58(-4.77%) |
Aug 09, 2016 | 12.05 | 12.33 | 11.74 | 12.15 | 61,065 | +0.23(+1.93%) |
Aug 08, 2016 | 12.05 | 12.05 | 11.78 | 11.92 | 42,963 | -0.08(-0.67%) |
Aug 05, 2016 | 12.00 | 12.10 | 11.95 | 12.00 | 25,715 | +0.05(+0.42%) |
Aug 04, 2016 | 11.85 | 12.13 | 11.80 | 11.95 | 37,059 | -0.02(-0.17%) |
Aug 03, 2016 | 11.80 | 12.02 | 11.75 | 11.97 | 37,229 | +0.10(+0.84%) |
Aug 02, 2016 | 11.95 | 12.14 | 11.67 | 11.87 | 24,101 | -0.08(-0.67%) |
Aug 01, 2016 | 11.86 | 12.30 | 11.80 | 11.95 | 45,305 | +0.06(+0.50%) |
Jul 29, 2016 | 11.82 | 12.04 | 11.75 | 11.89 | 52,048 | +0.00(+0.00%) |
Jul 28, 2016 | 11.89 | 11.99 | 11.83 | 11.89 | 28,638 | +0.04(+0.34%) |
Jul 27, 2016 | 11.99 | 11.99 | 11.73 | 11.85 | 28,013 | -0.04(-0.34%) |
Jul 26, 2016 | 11.95 | 12.07 | 11.56 | 11.89 | 33,655 | -0.07(-0.59%) |
Jul 25, 2016 | 11.77 | 12.01 | 11.58 | 11.96 | 28,537 | +0.15(+1.27%) |
Jul 22, 2016 | 11.61 | 11.97 | 11.41 | 11.81 | 37,175 | +0.20(+1.72%) |
Jul 21, 2016 | 11.50 | 11.85 | 11.18 | 11.61 | 37,957 | +0.09(+0.78%) |
Jul 20, 2016 | 11.49 | 11.65 | 11.07 | 11.52 | 27,343 | +0.19(+1.68%) |
Jul 19, 2016 | 11.34 | 11.49 | 11.00 | 11.33 | 39,936 | -0.05(-0.44%) |
Jul 18, 2016 | 11.32 | 11.45 | 10.95 | 11.38 | 37,205 | +0.13(+1.16%) |
Jul 15, 2016 | 10.90 | 11.35 | 10.77 | 11.25 | 21,669 | +0.49(+4.55%) |
Jul 14, 2016 | 11.04 | 11.22 | 10.57 | 10.76 | 41,955 | -0.08(-0.74%) |
Jul 13, 2016 | 11.23 | 11.40 | 10.69 | 10.84 | 31,522 | -0.35(-3.13%) |
Jul 12, 2016 | 11.40 | 11.60 | 11.03 | 11.19 | 63,509 | -0.02(-0.18%) |
Jul 11, 2016 | 11.47 | 11.59 | 10.95 | 11.21 | 58,140 | -0.06(-0.53%) |
Jul 08, 2016 | 11.16 | 11.05 | 10.82 | 11.27 | 53,716 | +0.22(+1.99%) |
Jul 07, 2016 | 11.11 | 11.21 | 10.83 | 11.05 | 45,877 | +0.24(+2.22%) |
Jul 05, 2016 | 10.52 | 11.65 | 10.27 | 10.81 | 29,329 | +0.37(+3.54%) |