Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 10.36 | 10.36 | 10.14 | 10.22 | 768,571 | -0.07(-0.68%) |
Sep 29, 2016 | 10.36 | 10.43 | 10.24 | 10.29 | 431,009 | -0.13(-1.27%) |
Sep 28, 2016 | 10.30 | 10.43 | 10.25 | 10.43 | 471,368 | +0.17(+1.67%) |
Sep 27, 2016 | 10.46 | 10.46 | 10.22 | 10.25 | 349,245 | -0.16(-1.49%) |
Sep 26, 2016 | 10.74 | 10.74 | 10.40 | 10.41 | 297,865 | -0.33(-3.11%) |
Sep 23, 2016 | 10.62 | 10.77 | 10.47 | 10.74 | 444,308 | +0.12(+1.17%) |
Sep 22, 2016 | 10.56 | 10.65 | 10.49 | 10.62 | 675,712 | +0.14(+1.34%) |
Sep 21, 2016 | 10.52 | 10.52 | 10.24 | 10.48 | 561,433 | +0.04(+0.37%) |
Sep 20, 2016 | 10.53 | 10.56 | 10.37 | 10.44 | 385,358 | +0.00(+0.00%) |
Sep 19, 2016 | 10.45 | 10.54 | 10.37 | 10.44 | 573,509 | +0.00(+0.00%) |
Sep 16, 2016 | 10.49 | 10.56 | 10.33 | 10.44 | 1,728,550 | -0.10(-0.96%) |
Sep 15, 2016 | 10.36 | 10.55 | 10.34 | 10.54 | 528,121 | +0.16(+1.57%) |
Sep 14, 2016 | 10.28 | 10.46 | 10.21 | 10.38 | 673,611 | +0.15(+1.44%) |
Sep 13, 2016 | 10.37 | 10.37 | 10.08 | 10.23 | 589,395 | -0.20(-1.94%) |
Sep 12, 2016 | 10.27 | 10.45 | 10.26 | 10.43 | 659,378 | +0.14(+1.36%) |
Sep 09, 2016 | 10.39 | 10.43 | 10.08 | 10.29 | 849,614 | -0.28(-2.65%) |
Sep 08, 2016 | 10.68 | 10.68 | 10.51 | 10.57 | 712,152 | -0.14(-1.31%) |
Sep 07, 2016 | 10.70 | 10.75 | 10.51 | 10.71 | 915,647 | +0.05(+0.44%) |
Sep 06, 2016 | 10.86 | 10.88 | 10.50 | 10.67 | 987,247 | -0.16(-1.51%) |
Sep 02, 2016 | 11.09 | 10.83 | 10.83 | 10.83 | 736,718 | -0.17(-1.55%) |
Sep 01, 2016 | 11.12 | 11.12 | 10.89 | 11.00 | 460,881 | -0.11(-0.98%) |
Aug 31, 2016 | 11.08 | 11.18 | 11.00 | 11.11 | 811,580 | +0.00(+0.00%) |
Aug 30, 2016 | 11.10 | 11.13 | 11.00 | 11.11 | 379,126 | -0.01(-0.07%) |
Aug 29, 2016 | 11.16 | 11.32 | 11.06 | 11.12 | 389,781 | +0.07(+0.63%) |
Aug 26, 2016 | 11.08 | 11.19 | 10.95 | 11.05 | 364,619 | -0.02(-0.14%) |
Aug 25, 2016 | 11.02 | 11.14 | 10.98 | 11.06 | 438,303 | +0.02(+0.21%) |
Aug 24, 2016 | 11.08 | 11.08 | 10.92 | 11.04 | 425,391 | -0.03(-0.28%) |
Aug 23, 2016 | 11.02 | 11.14 | 11.01 | 11.07 | 430,118 | +0.09(+0.78%) |
Aug 22, 2016 | 10.86 | 10.98 | 10.77 | 10.98 | 476,225 | +0.12(+1.14%) |
Aug 19, 2016 | 10.71 | 10.87 | 10.68 | 10.86 | 386,218 | +0.13(+1.23%) |
Aug 18, 2016 | 10.71 | 10.85 | 10.67 | 10.73 | 356,495 | +0.03(+0.29%) |
Aug 17, 2016 | 10.84 | 10.85 | 10.63 | 10.70 | 550,430 | -0.13(-1.22%) |
Aug 16, 2016 | 10.84 | 10.92 | 10.82 | 10.83 | 399,133 | -0.06(-0.57%) |
Aug 15, 2016 | 10.95 | 10.96 | 10.87 | 10.89 | 564,144 | +0.00(+0.00%) |
Aug 12, 2016 | 10.77 | 10.96 | 10.76 | 10.89 | 396,880 | +0.11(+1.03%) |
Aug 11, 2016 | 10.93 | 10.93 | 10.70 | 10.78 | 742,999 | -0.13(-1.20%) |
Aug 10, 2016 | 11.08 | 11.08 | 10.82 | 10.91 | 877,722 | -0.15(-1.32%) |
Aug 09, 2016 | 11.03 | 11.10 | 10.98 | 11.06 | 1,019,227 | +0.04(+0.35%) |
Aug 08, 2016 | 10.89 | 11.22 | 10.86 | 11.02 | 1,085,476 | +0.23(+2.14%) |
Aug 05, 2016 | 10.77 | 10.86 | 10.68 | 10.79 | 1,129,992 | +0.06(+0.57%) |
Aug 04, 2016 | 10.92 | 10.92 | 10.66 | 10.73 | 680,756 | -0.08(-0.78%) |
Aug 03, 2016 | 10.66 | 10.89 | 10.40 | 10.81 | 667,611 | +0.10(+0.93%) |
Aug 02, 2016 | 10.83 | 10.90 | 10.66 | 10.71 | 847,544 | -0.15(-1.35%) |
Aug 01, 2016 | 10.92 | 10.96 | 10.78 | 10.86 | 716,702 | -0.05(-0.49%) |
Jul 29, 2016 | 10.72 | 10.93 | 10.71 | 10.91 | 1,437,009 | +0.14(+1.29%) |
Jul 28, 2016 | 10.66 | 10.87 | 10.59 | 10.77 | 389,197 | +0.08(+0.72%) |
Jul 27, 2016 | 10.83 | 10.86 | 10.60 | 10.70 | 604,716 | -0.14(-1.28%) |
Jul 26, 2016 | 11.07 | 11.07 | 10.75 | 10.83 | 865,528 | -0.21(-1.88%) |
Jul 25, 2016 | 11.04 | 11.11 | 11.00 | 11.04 | 625,234 | +0.02(+0.21%) |
Jul 22, 2016 | 10.97 | 11.06 | 10.97 | 11.02 | 645,317 | +0.07(+0.63%) |
Jul 21, 2016 | 10.83 | 11.02 | 10.83 | 10.95 | 535,602 | +0.11(+0.99%) |
Jul 20, 2016 | 10.99 | 10.99 | 10.83 | 10.84 | 541,968 | -0.10(-0.91%) |
Jul 19, 2016 | 10.80 | 11.01 | 10.80 | 10.94 | 723,626 | +0.00(+0.00%) |
Jul 18, 2016 | 10.77 | 11.08 | 10.73 | 10.94 | 1,293,475 | +0.20(+1.86%) |
Jul 15, 2016 | 10.60 | 10.76 | 10.46 | 10.74 | 794,301 | +0.20(+1.90%) |
Jul 14, 2016 | 10.60 | 10.71 | 10.53 | 10.54 | 645,917 | -0.05(-0.51%) |
Jul 13, 2016 | 11.04 | 11.04 | 10.57 | 10.60 | 926,784 | -0.36(-3.30%) |
Jul 12, 2016 | 10.78 | 10.97 | 10.67 | 10.96 | 916,382 | +0.21(+1.93%) |
Jul 11, 2016 | 10.46 | 10.79 | 10.36 | 10.75 | 782,001 | +0.35(+3.33%) |
Jul 08, 2016 | 10.33 | 10.53 | 10.26 | 10.40 | 694,861 | +0.14(+1.35%) |
Jul 07, 2016 | 10.17 | 10.26 | 10.07 | 10.26 | 682,268 | +0.09(+0.91%) |
Jul 06, 2016 | 10.06 | 10.20 | 9.942 | 10.17 | 534,406 | +0.10(+0.99%) |
Jul 05, 2016 | 10.17 | 10.23 | 10.05 | 10.07 | 486,078 | -0.15(-1.50%) |