Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 11.25 | 11.41 | 11.10 | 11.16 | 223,175 | -0.06(-0.53%) |
Sep 29, 2016 | 11.57 | 11.60 | 11.20 | 11.22 | 187,567 | -0.30(-2.60%) |
Sep 28, 2016 | 11.50 | 11.59 | 11.37 | 11.52 | 188,494 | +0.00(+0.00%) |
Sep 27, 2016 | 11.37 | 11.62 | 11.36 | 11.52 | 149,986 | +0.12(+1.05%) |
Sep 26, 2016 | 11.56 | 11.62 | 11.26 | 11.40 | 203,533 | -0.24(-2.06%) |
Sep 23, 2016 | 11.75 | 11.94 | 11.63 | 11.64 | 216,109 | -0.26(-2.18%) |
Sep 22, 2016 | 11.55 | 11.93 | 11.49 | 11.90 | 217,831 | +0.39(+3.39%) |
Sep 21, 2016 | 11.46 | 11.63 | 11.36 | 11.51 | 226,142 | +0.10(+0.88%) |
Sep 20, 2016 | 11.39 | 11.66 | 11.24 | 11.41 | 182,738 | +0.07(+0.62%) |
Sep 19, 2016 | 11.25 | 11.43 | 11.04 | 11.34 | 257,354 | +0.06(+0.53%) |
Sep 16, 2016 | 11.10 | 11.46 | 11.01 | 11.28 | 552,641 | +0.21(+1.90%) |
Sep 15, 2016 | 10.87 | 11.10 | 10.69 | 11.07 | 279,167 | +0.20(+1.84%) |
Sep 14, 2016 | 10.92 | 11.18 | 10.61 | 10.87 | 213,998 | -0.05(-0.46%) |
Sep 13, 2016 | 11.16 | 11.16 | 10.60 | 10.92 | 265,645 | -0.33(-2.93%) |
Sep 12, 2016 | 10.95 | 11.32 | 10.92 | 11.25 | 307,251 | +0.31(+2.83%) |
Sep 09, 2016 | 11.36 | 11.40 | 10.93 | 10.94 | 303,049 | -0.45(-3.95%) |
Sep 08, 2016 | 11.26 | 11.41 | 11.20 | 11.39 | 331,921 | +0.16(+1.42%) |
Sep 07, 2016 | 11.05 | 11.34 | 11.04 | 11.23 | 284,282 | +0.04(+0.36%) |
Sep 06, 2016 | 11.14 | 11.31 | 10.89 | 11.19 | 190,256 | +0.09(+0.81%) |
Sep 02, 2016 | 10.77 | 11.10 | 11.10 | 11.10 | 182,000 | +0.34(+3.16%) |
Sep 01, 2016 | 10.73 | 10.96 | 10.60 | 10.76 | 216,437 | +0.02(+0.19%) |
Aug 31, 2016 | 11.08 | 11.08 | 10.70 | 10.74 | 456,737 | -0.33(-2.98%) |
Aug 30, 2016 | 10.88 | 11.19 | 10.85 | 11.07 | 203,557 | +0.15(+1.37%) |
Aug 29, 2016 | 10.89 | 11.09 | 10.75 | 10.92 | 178,749 | +0.14(+1.30%) |
Aug 26, 2016 | 10.77 | 10.94 | 10.61 | 10.78 | 217,109 | +0.04(+0.37%) |
Aug 25, 2016 | 10.73 | 10.99 | 10.51 | 10.74 | 296,573 | +0.00(+0.00%) |
Aug 24, 2016 | 11.23 | 11.40 | 10.66 | 10.74 | 574,211 | -0.52(-4.62%) |
Aug 23, 2016 | 11.27 | 11.35 | 11.22 | 11.26 | 208,571 | +0.04(+0.36%) |
Aug 22, 2016 | 11.38 | 11.50 | 11.20 | 11.22 | 339,765 | -0.12(-1.06%) |
Aug 19, 2016 | 11.55 | 11.55 | 11.25 | 11.34 | 512,741 | -0.20(-1.73%) |
Aug 18, 2016 | 11.25 | 11.55 | 11.25 | 11.54 | 304,501 | +0.26(+2.30%) |
Aug 17, 2016 | 11.28 | 11.39 | 11.10 | 11.28 | 342,615 | -0.03(-0.27%) |
Aug 16, 2016 | 11.55 | 11.65 | 11.28 | 11.31 | 385,908 | -0.20(-1.74%) |
Aug 15, 2016 | 11.58 | 11.65 | 11.48 | 11.51 | 446,717 | +0.00(+0.00%) |
Aug 12, 2016 | 11.36 | 11.63 | 11.36 | 11.51 | 567,100 | +0.14(+1.23%) |
Aug 11, 2016 | 11.28 | 11.72 | 11.18 | 11.37 | 1,686,832 | -1.50(-11.66%) |
Aug 10, 2016 | 12.69 | 13.63 | 12.60 | 12.87 | 575,152 | -0.51(-3.81%) |
Aug 09, 2016 | 12.59 | 13.71 | 12.36 | 13.38 | 726,333 | +0.88(+7.04%) |
Aug 08, 2016 | 12.51 | 12.58 | 12.28 | 12.50 | 174,322 | +0.00(+0.00%) |
Aug 05, 2016 | 12.19 | 12.67 | 12.15 | 12.50 | 214,997 | +0.28(+2.29%) |
Aug 04, 2016 | 12.77 | 12.86 | 12.18 | 12.22 | 363,898 | -0.27(-2.16%) |
Aug 03, 2016 | 11.89 | 12.56 | 11.61 | 12.49 | 340,230 | +0.61(+5.13%) |
Aug 02, 2016 | 11.83 | 11.96 | 11.42 | 11.88 | 270,171 | +0.08(+0.68%) |
Aug 01, 2016 | 11.82 | 12.10 | 11.75 | 11.80 | 327,174 | +0.04(+0.34%) |
Jul 29, 2016 | 11.81 | 12.00 | 11.54 | 11.76 | 291,260 | +0.06(+0.51%) |
Jul 28, 2016 | 11.19 | 11.83 | 11.19 | 11.70 | 422,467 | +0.51(+4.56%) |
Jul 27, 2016 | 10.99 | 11.23 | 10.98 | 11.19 | 222,938 | +0.22(+2.01%) |
Jul 26, 2016 | 11.00 | 11.27 | 10.92 | 10.97 | 348,242 | +0.02(+0.18%) |
Jul 25, 2016 | 10.95 | 11.08 | 10.75 | 10.95 | 241,177 | +0.02(+0.18%) |
Jul 22, 2016 | 10.85 | 11.04 | 10.75 | 10.93 | 205,802 | +0.03(+0.28%) |
Jul 21, 2016 | 11.00 | 11.41 | 10.80 | 10.90 | 372,719 | -0.07(-0.64%) |
Jul 20, 2016 | 10.75 | 11.01 | 10.52 | 10.97 | 299,544 | +0.27(+2.52%) |
Jul 19, 2016 | 11.49 | 11.50 | 10.62 | 10.70 | 480,998 | -0.80(-6.96%) |
Jul 18, 2016 | 11.70 | 11.85 | 11.38 | 11.50 | 203,641 | -0.18(-1.54%) |
Jul 15, 2016 | 11.24 | 11.73 | 11.11 | 11.68 | 251,372 | +0.52(+4.66%) |
Jul 14, 2016 | 11.32 | 11.42 | 11.00 | 11.16 | 219,614 | -0.03(-0.27%) |
Jul 13, 2016 | 12.15 | 12.30 | 11.03 | 11.19 | 501,928 | -0.91(-7.52%) |
Jul 12, 2016 | 11.95 | 12.48 | 11.66 | 12.10 | 733,609 | +0.36(+3.07%) |
Jul 11, 2016 | 11.67 | 11.82 | 11.39 | 11.74 | 185,280 | +0.15(+1.29%) |
Jul 08, 2016 | 11.69 | 11.75 | 11.63 | 11.59 | 460,907 | -0.02(-0.17%) |
Jul 07, 2016 | 11.40 | 11.65 | 11.15 | 11.61 | 237,977 | +0.21(+1.84%) |
Jul 05, 2016 | 11.32 | 11.90 | 11.27 | 11.40 | 530,993 | +0.17(+1.51%) |