Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 11.12 | 11.29 | 11.07 | 11.19 | 225,198 | +0.13(+1.18%) |
Sep 29, 2016 | 11.14 | 11.22 | 11.04 | 11.06 | 78,441 | -0.10(-0.90%) |
Sep 28, 2016 | 11.09 | 11.18 | 11.07 | 11.16 | 200,565 | +0.06(+0.54%) |
Sep 27, 2016 | 11.21 | 11.21 | 11.08 | 11.10 | 163,562 | -0.08(-0.72%) |
Sep 26, 2016 | 11.19 | 11.30 | 11.15 | 11.18 | 73,005 | -0.13(-1.15%) |
Sep 23, 2016 | 11.39 | 11.39 | 11.21 | 11.31 | 91,623 | -0.10(-0.88%) |
Sep 22, 2016 | 11.18 | 11.41 | 11.12 | 11.41 | 137,323 | +0.26(+2.33%) |
Sep 21, 2016 | 11.18 | 11.18 | 11.01 | 11.15 | 68,103 | +0.04(+0.36%) |
Sep 20, 2016 | 11.04 | 11.18 | 11.04 | 11.11 | 95,328 | +0.09(+0.82%) |
Sep 19, 2016 | 11.12 | 11.15 | 11.00 | 11.02 | 107,950 | +0.01(+0.09%) |
Sep 16, 2016 | 11.11 | 11.42 | 10.96 | 11.01 | 399,997 | -0.07(-0.63%) |
Sep 15, 2016 | 10.96 | 11.08 | 10.92 | 11.08 | 200,626 | +0.09(+0.82%) |
Sep 14, 2016 | 11.09 | 11.13 | 10.98 | 10.99 | 154,292 | -0.14(-1.26%) |
Sep 13, 2016 | 11.36 | 11.36 | 11.03 | 11.13 | 192,244 | -0.28(-2.45%) |
Sep 12, 2016 | 11.35 | 11.41 | 11.22 | 11.41 | 104,967 | +0.09(+0.80%) |
Sep 09, 2016 | 11.51 | 11.56 | 11.31 | 11.32 | 143,294 | -0.39(-3.33%) |
Sep 08, 2016 | 11.77 | 11.82 | 11.64 | 11.71 | 164,496 | +0.02(+0.17%) |
Sep 07, 2016 | 11.13 | 11.71 | 11.13 | 11.69 | 205,710 | +0.45(+4.00%) |
Sep 06, 2016 | 11.20 | 11.28 | 11.17 | 11.24 | 76,763 | +0.01(+0.09%) |
Sep 02, 2016 | 11.25 | 11.23 | 11.23 | 11.23 | 75,200 | +0.00(+0.00%) |
Sep 01, 2016 | 11.25 | 11.32 | 11.17 | 11.23 | 83,871 | -0.08(-0.71%) |
Aug 31, 2016 | 11.31 | 11.37 | 11.21 | 11.31 | 134,656 | -0.05(-0.44%) |
Aug 30, 2016 | 11.24 | 11.46 | 11.24 | 11.36 | 148,490 | +0.06(+0.53%) |
Aug 29, 2016 | 11.44 | 11.49 | 11.28 | 11.30 | 222,002 | -0.13(-1.14%) |
Aug 26, 2016 | 11.58 | 11.66 | 11.42 | 11.43 | 94,815 | -0.18(-1.55%) |
Aug 25, 2016 | 11.53 | 11.65 | 11.53 | 11.61 | 133,090 | +0.01(+0.09%) |
Aug 24, 2016 | 11.60 | 11.65 | 11.58 | 11.60 | 200,779 | -0.01(-0.09%) |
Aug 23, 2016 | 11.61 | 11.70 | 11.60 | 11.61 | 87,712 | -0.01(-0.09%) |
Aug 22, 2016 | 11.64 | 11.71 | 11.51 | 11.62 | 95,881 | -0.01(-0.09%) |
Aug 19, 2016 | 11.49 | 11.66 | 11.42 | 11.63 | 144,517 | +0.17(+1.48%) |
Aug 18, 2016 | 11.31 | 11.55 | 11.31 | 11.46 | 127,238 | +0.15(+1.33%) |
Aug 17, 2016 | 11.25 | 11.36 | 11.23 | 11.31 | 118,388 | -0.02(-0.18%) |
Aug 16, 2016 | 11.31 | 11.47 | 11.31 | 11.33 | 77,161 | -0.07(-0.61%) |
Aug 15, 2016 | 11.27 | 11.40 | 11.27 | 11.40 | 85,121 | +0.05(+0.44%) |
Aug 12, 2016 | 11.26 | 11.36 | 11.25 | 11.35 | 98,507 | +0.04(+0.35%) |
Aug 11, 2016 | 11.22 | 11.32 | 11.17 | 11.31 | 113,431 | +0.16(+1.43%) |
Aug 10, 2016 | 11.08 | 11.16 | 11.02 | 11.15 | 115,410 | +0.10(+0.90%) |
Aug 09, 2016 | 11.04 | 11.18 | 11.02 | 11.05 | 122,139 | +0.04(+0.36%) |
Aug 08, 2016 | 11.15 | 11.21 | 10.98 | 11.01 | 127,801 | -0.25(-2.22%) |
Aug 05, 2016 | 11.06 | 11.30 | 11.06 | 11.26 | 96,567 | +0.21(+1.90%) |
Aug 04, 2016 | 10.99 | 11.19 | 10.99 | 11.05 | 67,015 | +0.04(+0.36%) |
Aug 03, 2016 | 10.81 | 11.06 | 10.78 | 11.01 | 137,360 | +0.17(+1.57%) |
Aug 02, 2016 | 10.85 | 10.99 | 10.80 | 10.84 | 118,061 | -0.06(-0.55%) |
Aug 01, 2016 | 10.86 | 11.06 | 10.76 | 10.90 | 187,055 | +0.09(+0.83%) |
Jul 29, 2016 | 10.96 | 10.99 | 10.78 | 10.81 | 100,094 | -0.16(-1.46%) |
Jul 28, 2016 | 11.03 | 11.03 | 10.85 | 10.97 | 64,674 | -0.02(-0.18%) |
Jul 27, 2016 | 10.93 | 11.00 | 10.87 | 10.99 | 73,846 | +0.01(+0.09%) |
Jul 26, 2016 | 10.86 | 11.00 | 10.78 | 10.98 | 168,599 | +0.08(+0.73%) |
Jul 25, 2016 | 10.87 | 11.00 | 10.87 | 10.90 | 72,453 | -0.07(-0.64%) |
Jul 22, 2016 | 10.84 | 11.00 | 10.76 | 10.97 | 76,878 | +0.16(+1.48%) |
Jul 21, 2016 | 10.92 | 10.98 | 10.81 | 10.81 | 94,854 | -0.18(-1.64%) |
Jul 20, 2016 | 11.01 | 11.05 | 10.94 | 10.99 | 108,304 | +0.05(+0.46%) |
Jul 19, 2016 | 10.92 | 11.01 | 10.82 | 10.94 | 130,881 | +0.18(+1.67%) |
Jul 18, 2016 | 10.89 | 10.90 | 10.70 | 10.76 | 165,460 | -0.10(-0.92%) |
Jul 15, 2016 | 10.89 | 10.89 | 10.79 | 10.86 | 82,065 | +0.03(+0.28%) |
Jul 14, 2016 | 10.86 | 10.96 | 10.83 | 10.83 | 60,527 | -0.03(-0.28%) |
Jul 13, 2016 | 10.73 | 10.90 | 10.73 | 10.86 | 73,492 | +0.08(+0.74%) |
Jul 12, 2016 | 10.68 | 10.89 | 10.68 | 10.78 | 141,633 | +0.02(+0.19%) |
Jul 11, 2016 | 10.52 | 10.78 | 10.51 | 10.76 | 58,090 | +0.20(+1.89%) |
Jul 08, 2016 | 10.40 | 10.65 | 10.44 | 10.56 | 171,491 | +0.12(+1.15%) |
Jul 07, 2016 | 10.48 | 10.54 | 10.36 | 10.44 | 76,901 | -0.05(-0.48%) |
Jul 06, 2016 | 10.33 | 10.53 | 10.33 | 10.49 | 96,251 | +0.10(+0.96%) |
Jul 05, 2016 | 10.30 | 10.46 | 10.24 | 10.39 | 75,283 | -0.04(-0.38%) |