Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 11.35 | 11.39 | 11.11 | 11.21 | 1,167,398 | -0.15(-1.29%) |
Sep 29, 2016 | 11.18 | 11.37 | 11.09 | 11.35 | 1,618,985 | +0.14(+1.25%) |
Sep 28, 2016 | 11.06 | 11.22 | 10.96 | 11.21 | 813,881 | +0.20(+1.84%) |
Sep 27, 2016 | 10.79 | 11.13 | 10.79 | 11.01 | 565,515 | +0.05(+0.45%) |
Sep 26, 2016 | 10.67 | 11.00 | 10.67 | 10.96 | 1,545,275 | +0.04(+0.38%) |
Sep 23, 2016 | 10.81 | 10.98 | 10.81 | 10.92 | 908,766 | -0.01(-0.13%) |
Sep 22, 2016 | 10.78 | 10.97 | 10.78 | 10.93 | 1,206,569 | +0.01(+0.13%) |
Sep 21, 2016 | 10.52 | 10.93 | 10.52 | 10.92 | 1,509,993 | +0.26(+2.42%) |
Sep 20, 2016 | 10.42 | 10.72 | 10.42 | 10.66 | 1,198,791 | +0.12(+1.13%) |
Sep 19, 2016 | 10.46 | 10.58 | 10.42 | 10.54 | 723,780 | +0.10(+0.94%) |
Sep 16, 2016 | 10.32 | 10.45 | 10.32 | 10.44 | 897,172 | +0.01(+0.13%) |
Sep 15, 2016 | 10.35 | 10.47 | 10.32 | 10.43 | 318,787 | +0.09(+0.88%) |
Sep 14, 2016 | 10.29 | 10.37 | 10.25 | 10.34 | 1,189,615 | +0.08(+0.75%) |
Sep 13, 2016 | 10.50 | 10.57 | 10.21 | 10.26 | 854,211 | -0.47(-4.42%) |
Sep 12, 2016 | 10.57 | 10.75 | 10.55 | 10.74 | 953,711 | +0.21(+1.99%) |
Sep 09, 2016 | 10.85 | 10.85 | 10.53 | 10.53 | 684,280 | -0.43(-3.95%) |
Sep 08, 2016 | 11.14 | 11.27 | 10.95 | 10.96 | 952,088 | -0.25(-2.24%) |
Sep 07, 2016 | 11.15 | 11.25 | 11.11 | 11.21 | 921,322 | +0.08(+0.75%) |
Sep 06, 2016 | 11.11 | 11.19 | 11.05 | 11.13 | 929,255 | +0.12(+1.08%) |
Sep 02, 2016 | 11.08 | 11.01 | 11.01 | 11.01 | 1,210,502 | +0.10(+0.96%) |
Sep 01, 2016 | 10.90 | 10.91 | 10.80 | 10.90 | 1,052,772 | +0.06(+0.58%) |
Aug 31, 2016 | 10.91 | 10.99 | 10.82 | 10.84 | 1,005,555 | -0.08(-0.70%) |
Aug 30, 2016 | 11.02 | 11.06 | 10.90 | 10.92 | 826,804 | -0.09(-0.82%) |
Aug 29, 2016 | 11.03 | 11.14 | 10.94 | 11.01 | 996,972 | -0.02(-0.19%) |
Aug 26, 2016 | 11.27 | 11.32 | 11.00 | 11.03 | 1,237,806 | -0.13(-1.13%) |
Aug 25, 2016 | 11.10 | 11.21 | 11.02 | 11.16 | 1,159,487 | +0.13(+1.14%) |
Aug 24, 2016 | 11.23 | 11.27 | 10.88 | 11.03 | 2,202,045 | -0.20(-1.80%) |
Aug 23, 2016 | 11.34 | 11.39 | 11.23 | 11.23 | 1,076,079 | -0.17(-1.53%) |
Aug 22, 2016 | 11.49 | 11.59 | 11.24 | 11.41 | 1,361,856 | -0.17(-1.51%) |
Aug 19, 2016 | 11.64 | 11.66 | 11.39 | 11.58 | 1,058,238 | -0.10(-0.84%) |
Aug 18, 2016 | 11.60 | 11.72 | 11.60 | 11.68 | 824,124 | +0.13(+1.09%) |
Aug 17, 2016 | 11.48 | 11.56 | 11.34 | 11.55 | 1,386,251 | -0.01(-0.06%) |
Aug 16, 2016 | 11.48 | 11.58 | 11.39 | 11.56 | 1,062,910 | +0.01(+0.06%) |
Aug 15, 2016 | 11.49 | 11.62 | 11.39 | 11.55 | 758,779 | +0.06(+0.55%) |
Aug 12, 2016 | 11.57 | 11.57 | 11.28 | 11.49 | 977,288 | +0.22(+1.92%) |
Aug 11, 2016 | 11.29 | 11.35 | 11.21 | 11.28 | 1,157,503 | +0.02(+0.19%) |
Aug 10, 2016 | 10.89 | 11.25 | 10.81 | 11.25 | 780,597 | +0.22(+1.96%) |
Aug 09, 2016 | 10.82 | 11.06 | 10.82 | 11.04 | 839,207 | +0.15(+1.41%) |
Aug 08, 2016 | 10.89 | 10.95 | 10.79 | 10.88 | 1,268,052 | +0.06(+0.52%) |
Aug 05, 2016 | 10.78 | 10.91 | 10.78 | 10.83 | 875,710 | -0.02(-0.19%) |
Aug 04, 2016 | 10.77 | 10.86 | 10.71 | 10.85 | 1,612,266 | +0.06(+0.58%) |
Aug 03, 2016 | 10.67 | 10.80 | 10.66 | 10.79 | 1,352,924 | +0.10(+0.92%) |
Aug 02, 2016 | 10.69 | 10.76 | 10.60 | 10.69 | 1,291,213 | +0.02(+0.20%) |
Aug 01, 2016 | 10.70 | 10.71 | 10.58 | 10.67 | 1,431,240 | +0.01(+0.13%) |
Jul 29, 2016 | 10.64 | 10.72 | 10.41 | 10.65 | 985,141 | -0.02(-0.20%) |
Jul 28, 2016 | 10.49 | 10.68 | 10.49 | 10.67 | 799,149 | +0.08(+0.79%) |
Jul 27, 2016 | 10.61 | 10.63 | 10.51 | 10.59 | 379,563 | +0.06(+0.53%) |
Jul 26, 2016 | 10.44 | 10.56 | 10.44 | 10.53 | 514,063 | +0.13(+1.27%) |
Jul 25, 2016 | 10.33 | 10.46 | 10.28 | 10.40 | 898,400 | +0.05(+0.47%) |
Jul 22, 2016 | 10.30 | 10.42 | 10.30 | 10.35 | 833,095 | +0.07(+0.68%) |
Jul 21, 2016 | 10.14 | 10.30 | 10.14 | 10.28 | 1,564,363 | +0.02(+0.20%) |
Jul 20, 2016 | 10.20 | 10.30 | 10.11 | 10.26 | 963,460 | -0.03(-0.34%) |
Jul 19, 2016 | 10.23 | 10.32 | 10.12 | 10.30 | 569,463 | +0.01(+0.07%) |
Jul 18, 2016 | 10.30 | 10.32 | 10.23 | 10.29 | 414,716 | -0.03(-0.27%) |
Jul 15, 2016 | 10.35 | 10.40 | 10.27 | 10.32 | 420,653 | +0.03(+0.34%) |
Jul 14, 2016 | 10.17 | 10.37 | 10.06 | 10.28 | 338,168 | +0.06(+0.61%) |
Jul 13, 2016 | 10.23 | 10.28 | 10.15 | 10.22 | 891,062 | -0.01(-0.14%) |
Jul 12, 2016 | 10.12 | 10.28 | 10.03 | 10.23 | 590,904 | +0.13(+1.31%) |
Jul 11, 2016 | 10.05 | 10.13 | 9.987 | 10.10 | 467,284 | -0.01(-0.07%) |
Jul 08, 2016 | 10.09 | 10.03 | 10.00 | 10.11 | 350,547 | +0.08(+0.84%) |
Jul 07, 2016 | 9.997 | 10.07 | 9.823 | 10.03 | 1,075,337 | +0.06(+0.63%) |
Jul 06, 2016 | 9.872 | 9.969 | 9.781 | 9.962 | 742,328 | +0.07(+0.71%) |
Jul 05, 2016 | 9.935 | 9.983 | 9.840 | 9.893 | 552,610 | -0.05(-0.49%) |