Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 10.83 | 10.86 | 10.81 | 10.82 | 100,476 | +0.01(+0.13%) |
Sep 29, 2016 | 10.84 | 10.86 | 10.78 | 10.81 | 139,354 | -0.05(-0.50%) |
Sep 28, 2016 | 10.80 | 10.86 | 10.80 | 10.86 | 106,893 | +0.10(+0.95%) |
Sep 27, 2016 | 10.79 | 10.81 | 10.75 | 10.76 | 88,672 | -0.01(-0.06%) |
Sep 26, 2016 | 10.73 | 10.80 | 10.73 | 10.77 | 171,471 | +0.05(+0.51%) |
Sep 23, 2016 | 10.75 | 10.75 | 10.67 | 10.71 | 75,044 | -0.03(-0.32%) |
Sep 22, 2016 | 10.67 | 10.77 | 10.65 | 10.75 | 104,852 | +0.12(+1.09%) |
Sep 21, 2016 | 10.53 | 10.64 | 10.47 | 10.63 | 141,004 | +0.15(+1.44%) |
Sep 20, 2016 | 10.56 | 10.57 | 10.48 | 10.48 | 85,212 | -0.08(-0.71%) |
Sep 19, 2016 | 10.50 | 10.56 | 10.50 | 10.55 | 49,679 | +0.08(+0.78%) |
Sep 16, 2016 | 10.50 | 10.51 | 10.45 | 10.47 | 94,231 | -0.05(-0.52%) |
Sep 15, 2016 | 10.57 | 10.57 | 10.53 | 10.53 | 63,661 | -0.03(-0.26%) |
Sep 14, 2016 | 10.51 | 10.68 | 10.51 | 10.55 | 99,582 | +0.04(+0.39%) |
Sep 13, 2016 | 10.60 | 10.60 | 10.51 | 10.51 | 139,364 | -0.07(-0.64%) |
Sep 12, 2016 | 10.53 | 10.60 | 10.53 | 10.58 | 59,392 | +0.01(+0.06%) |
Sep 09, 2016 | 10.66 | 10.66 | 10.53 | 10.57 | 164,495 | -0.12(-1.15%) |
Sep 08, 2016 | 10.72 | 10.74 | 10.70 | 10.70 | 43,866 | -0.04(-0.38%) |
Sep 07, 2016 | 10.72 | 10.77 | 10.72 | 10.74 | 103,842 | +0.00(+0.00%) |
Sep 06, 2016 | 10.63 | 10.75 | 10.63 | 10.74 | 106,752 | +0.09(+0.83%) |
Sep 02, 2016 | 10.69 | 10.65 | 10.65 | 10.65 | 115,143 | -0.01(-0.06%) |
Sep 01, 2016 | 10.70 | 10.70 | 10.65 | 10.66 | 136,932 | -0.01(-0.13%) |
Aug 31, 2016 | 10.67 | 10.70 | 10.66 | 10.67 | 136,094 | -0.01(-0.13%) |
Aug 30, 2016 | 10.75 | 10.75 | 10.68 | 10.68 | 44,362 | -0.03(-0.32%) |
Aug 29, 2016 | 10.71 | 10.72 | 10.66 | 10.72 | 73,268 | +0.03(+0.32%) |
Aug 26, 2016 | 10.68 | 10.72 | 10.66 | 10.68 | 124,930 | -0.02(-0.19%) |
Aug 25, 2016 | 10.77 | 10.78 | 10.70 | 10.70 | 48,814 | -0.07(-0.63%) |
Aug 24, 2016 | 10.81 | 10.81 | 10.74 | 10.77 | 51,707 | -0.02(-0.19%) |
Aug 23, 2016 | 10.69 | 10.79 | 10.69 | 10.79 | 87,005 | +0.10(+0.89%) |
Aug 22, 2016 | 10.72 | 10.72 | 10.68 | 10.70 | 37,896 | +0.01(+0.13%) |
Aug 19, 2016 | 10.72 | 10.72 | 10.66 | 10.68 | 91,033 | -0.03(-0.25%) |
Aug 18, 2016 | 10.75 | 10.75 | 10.71 | 10.71 | 49,053 | -0.02(-0.19%) |
Aug 17, 2016 | 10.74 | 10.74 | 10.71 | 10.73 | 74,205 | +0.01(+0.06%) |
Aug 16, 2016 | 10.74 | 10.76 | 10.68 | 10.72 | 123,752 | -0.01(-0.06%) |
Aug 15, 2016 | 10.71 | 10.74 | 10.70 | 10.73 | 46,227 | +0.03(+0.25%) |
Aug 12, 2016 | 10.70 | 10.76 | 10.66 | 10.70 | 193,345 | +0.01(+0.06%) |
Aug 11, 2016 | 10.85 | 10.85 | 10.69 | 10.70 | 191,474 | -0.14(-1.31%) |
Aug 10, 2016 | 10.78 | 10.84 | 10.78 | 10.84 | 141,748 | +0.00(+0.00%) |
Aug 09, 2016 | 10.84 | 10.84 | 10.80 | 10.84 | 89,293 | +0.00(+0.00%) |
Aug 08, 2016 | 10.83 | 10.84 | 10.80 | 10.84 | 101,640 | +0.05(+0.50%) |
Aug 05, 2016 | 10.81 | 10.84 | 10.78 | 10.78 | 69,993 | -0.02(-0.19%) |
Aug 04, 2016 | 10.80 | 10.83 | 10.80 | 10.81 | 45,202 | +0.01(+0.13%) |
Aug 03, 2016 | 10.74 | 10.79 | 10.73 | 10.79 | 36,084 | +0.07(+0.70%) |
Aug 02, 2016 | 10.74 | 10.77 | 10.70 | 10.72 | 115,463 | -0.06(-0.57%) |
Aug 01, 2016 | 10.75 | 10.78 | 10.74 | 10.78 | 105,024 | +0.02(+0.19%) |
Jul 29, 2016 | 10.75 | 10.77 | 10.71 | 10.76 | 72,839 | +0.03(+0.32%) |
Jul 28, 2016 | 10.69 | 10.72 | 10.67 | 10.72 | 99,595 | +0.07(+0.70%) |
Jul 27, 2016 | 10.65 | 10.70 | 10.65 | 10.65 | 119,695 | -0.01(-0.13%) |
Jul 26, 2016 | 10.70 | 10.70 | 10.65 | 10.66 | 64,147 | -0.01(-0.13%) |
Jul 25, 2016 | 10.70 | 10.72 | 10.62 | 10.68 | 122,080 | +0.01(+0.13%) |
Jul 22, 2016 | 10.66 | 10.71 | 10.62 | 10.66 | 126,530 | -0.04(-0.38%) |
Jul 21, 2016 | 10.66 | 10.70 | 10.65 | 10.70 | 106,847 | +0.05(+0.51%) |
Jul 20, 2016 | 10.60 | 10.66 | 10.60 | 10.65 | 93,681 | +0.04(+0.38%) |
Jul 19, 2016 | 10.60 | 10.66 | 10.51 | 10.61 | 193,304 | +0.01(+0.13%) |
Jul 18, 2016 | 10.48 | 10.60 | 10.48 | 10.60 | 118,360 | +0.12(+1.10%) |
Jul 15, 2016 | 10.22 | 10.51 | 10.22 | 10.48 | 186,887 | +0.22(+2.11%) |
Jul 14, 2016 | 10.51 | 10.51 | 10.22 | 10.26 | 587,000 | -0.24(-2.26%) |
Jul 13, 2016 | 10.62 | 10.66 | 10.49 | 10.50 | 349,372 | -0.13(-1.27%) |
Jul 12, 2016 | 10.75 | 10.75 | 10.63 | 10.63 | 218,226 | -0.07(-0.69%) |
Jul 11, 2016 | 10.79 | 10.81 | 10.71 | 10.71 | 233,798 | -0.07(-0.63%) |
Jul 08, 2016 | 10.75 | 10.78 | 10.70 | 10.78 | 199,524 | +0.01(+0.06%) |
Jul 07, 2016 | 10.71 | 10.77 | 10.70 | 10.77 | 149,616 | +0.05(+0.50%) |
Jul 06, 2016 | 10.68 | 10.72 | 10.68 | 10.72 | 104,892 | -0.01(-0.06%) |
Jul 05, 2016 | 10.68 | 10.72 | 10.61 | 10.72 | 191,009 | +0.04(+0.38%) |