Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 11.01 | 11.59 | 11.01 | 11.40 | 220,452 | +0.41(+3.68%) |
Sep 29, 2016 | 11.47 | 11.47 | 10.99 | 10.99 | 131,881 | -0.49(-4.22%) |
Sep 28, 2016 | 11.63 | 11.71 | 11.44 | 11.48 | 141,991 | -0.11(-0.95%) |
Sep 27, 2016 | 11.59 | 11.67 | 11.45 | 11.59 | 95,274 | -0.02(-0.17%) |
Sep 26, 2016 | 11.44 | 11.69 | 11.41 | 11.61 | 248,672 | +0.17(+1.49%) |
Sep 23, 2016 | 11.74 | 11.79 | 11.44 | 11.44 | 305,055 | -0.34(-2.89%) |
Sep 22, 2016 | 11.58 | 11.78 | 11.58 | 11.78 | 161,955 | +0.22(+1.90%) |
Sep 21, 2016 | 11.45 | 11.58 | 11.44 | 11.56 | 196,586 | +0.17(+1.49%) |
Sep 20, 2016 | 11.45 | 11.53 | 11.33 | 11.39 | 329,670 | +0.01(+0.09%) |
Sep 19, 2016 | 11.08 | 11.46 | 11.08 | 11.38 | 271,711 | +0.40(+3.64%) |
Sep 16, 2016 | 10.96 | 11.26 | 10.87 | 10.98 | 416,556 | +0.00(+0.00%) |
Sep 15, 2016 | 10.65 | 11.06 | 10.44 | 10.98 | 1,818,743 | +0.25(+2.33%) |
Sep 14, 2016 | 10.91 | 11.15 | 10.63 | 10.73 | 394,180 | -0.24(-2.19%) |
Sep 13, 2016 | 11.10 | 11.39 | 10.91 | 10.97 | 200,479 | -0.80(-6.80%) |
Sep 12, 2016 | 11.51 | 11.77 | 11.45 | 11.77 | 83,985 | +0.10(+0.86%) |
Sep 09, 2016 | 12.31 | 12.31 | 11.64 | 11.67 | 119,343 | -0.94(-7.45%) |
Sep 08, 2016 | 12.52 | 12.88 | 12.50 | 12.61 | 50,127 | -0.15(-1.18%) |
Sep 07, 2016 | 12.17 | 12.86 | 12.17 | 12.76 | 105,723 | +0.68(+5.63%) |
Sep 06, 2016 | 12.17 | 12.33 | 12.08 | 12.08 | 61,204 | -0.07(-0.58%) |
Sep 02, 2016 | 11.99 | 12.15 | 12.15 | 12.15 | 34,700 | +0.20(+1.67%) |
Sep 01, 2016 | 11.97 | 12.00 | 11.60 | 11.95 | 37,088 | +0.01(+0.08%) |
Aug 31, 2016 | 11.94 | 12.00 | 11.89 | 11.94 | 32,430 | +0.00(+0.00%) |
Aug 30, 2016 | 11.98 | 12.02 | 11.92 | 11.94 | 41,700 | +0.01(+0.08%) |
Aug 29, 2016 | 11.99 | 12.03 | 11.89 | 11.93 | 30,786 | -0.06(-0.50%) |
Aug 26, 2016 | 11.94 | 12.09 | 11.88 | 11.99 | 48,650 | +0.14(+1.18%) |
Aug 25, 2016 | 11.93 | 12.00 | 11.71 | 11.85 | 49,223 | -0.11(-0.92%) |
Aug 24, 2016 | 11.75 | 12.01 | 11.68 | 11.96 | 52,082 | +0.19(+1.61%) |
Aug 23, 2016 | 11.66 | 11.85 | 11.62 | 11.77 | 54,131 | +0.11(+0.94%) |
Aug 22, 2016 | 11.40 | 11.68 | 11.40 | 11.66 | 26,591 | +0.15(+1.30%) |
Aug 19, 2016 | 11.25 | 11.55 | 11.25 | 11.51 | 73,884 | +0.17(+1.50%) |
Aug 18, 2016 | 11.31 | 11.54 | 11.24 | 11.34 | 75,989 | +0.08(+0.71%) |
Aug 17, 2016 | 11.49 | 11.50 | 11.20 | 11.26 | 76,567 | -0.17(-1.49%) |
Aug 16, 2016 | 11.82 | 11.95 | 11.39 | 11.43 | 46,094 | -0.50(-4.19%) |
Aug 15, 2016 | 11.99 | 12.20 | 11.87 | 11.93 | 52,108 | +0.00(+0.00%) |
Aug 12, 2016 | 11.81 | 11.94 | 11.47 | 11.93 | 40,231 | +0.16(+1.36%) |
Aug 11, 2016 | 11.50 | 11.99 | 11.34 | 11.77 | 90,122 | +0.24(+2.08%) |
Aug 10, 2016 | 11.33 | 11.77 | 11.32 | 11.53 | 153,871 | +0.23(+2.04%) |
Aug 09, 2016 | 11.78 | 11.78 | 11.29 | 11.30 | 131,648 | -0.47(-3.99%) |
Aug 08, 2016 | 11.50 | 11.99 | 11.45 | 11.77 | 128,809 | +0.23(+1.99%) |
Aug 05, 2016 | 11.30 | 11.59 | 11.23 | 11.54 | 103,905 | +0.32(+2.85%) |
Aug 04, 2016 | 11.28 | 11.46 | 11.14 | 11.22 | 25,367 | +0.01(+0.09%) |
Aug 03, 2016 | 11.12 | 11.45 | 11.06 | 11.21 | 41,019 | +0.12(+1.08%) |
Aug 02, 2016 | 11.37 | 11.37 | 10.97 | 11.09 | 68,948 | -0.40(-3.48%) |
Aug 01, 2016 | 11.51 | 11.76 | 11.39 | 11.49 | 56,697 | +0.01(+0.09%) |
Jul 29, 2016 | 11.20 | 11.50 | 11.04 | 11.48 | 41,129 | +0.33(+2.96%) |
Jul 28, 2016 | 11.33 | 11.34 | 11.03 | 11.15 | 96,466 | -0.14(-1.24%) |
Jul 27, 2016 | 11.34 | 11.37 | 11.21 | 11.29 | 35,342 | +0.00(+0.00%) |
Jul 26, 2016 | 11.19 | 11.49 | 11.18 | 11.29 | 28,344 | +0.10(+0.89%) |
Jul 25, 2016 | 11.45 | 11.50 | 11.12 | 11.19 | 28,029 | -0.21(-1.84%) |
Jul 22, 2016 | 11.24 | 11.56 | 11.20 | 11.40 | 30,699 | +0.20(+1.79%) |
Jul 21, 2016 | 11.25 | 11.33 | 11.13 | 11.20 | 45,985 | -0.08(-0.71%) |
Jul 20, 2016 | 11.35 | 11.35 | 10.97 | 11.28 | 50,248 | +0.03(+0.27%) |
Jul 19, 2016 | 11.24 | 11.32 | 11.03 | 11.25 | 56,827 | -0.03(-0.27%) |
Jul 18, 2016 | 11.23 | 11.32 | 10.94 | 11.28 | 36,097 | -0.03(-0.27%) |
Jul 15, 2016 | 11.41 | 11.47 | 11.28 | 11.31 | 36,669 | +0.00(+0.00%) |
Jul 14, 2016 | 11.54 | 11.64 | 11.30 | 11.31 | 40,004 | -0.22(-1.91%) |
Jul 13, 2016 | 11.63 | 11.68 | 11.46 | 11.53 | 73,591 | -0.04(-0.35%) |
Jul 12, 2016 | 11.53 | 11.67 | 11.33 | 11.57 | 73,697 | +0.15(+1.31%) |
Jul 11, 2016 | 11.27 | 11.59 | 11.09 | 11.42 | 72,388 | +0.16(+1.42%) |
Jul 08, 2016 | 11.02 | 11.33 | 10.97 | 11.26 | 103,123 | +0.29(+2.64%) |
Jul 07, 2016 | 11.00 | 11.09 | 10.85 | 10.97 | 56,659 | +0.02(+0.18%) |
Jul 05, 2016 | 11.23 | 11.45 | 10.80 | 10.95 | 63,478 | -0.23(-2.06%) |