Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 10.48 | 10.60 | 10.42 | 10.57 | 856,666 | +0.16(+1.49%) |
Sep 29, 2016 | 10.46 | 10.61 | 10.41 | 10.41 | 547,420 | -0.07(-0.67%) |
Sep 28, 2016 | 10.55 | 10.55 | 10.46 | 10.48 | 560,545 | -0.02(-0.22%) |
Sep 27, 2016 | 10.48 | 10.57 | 10.48 | 10.51 | 783,215 | -0.02(-0.15%) |
Sep 26, 2016 | 10.69 | 10.69 | 10.52 | 10.52 | 663,349 | -0.19(-1.81%) |
Sep 23, 2016 | 10.74 | 10.75 | 10.69 | 10.72 | 952,411 | -0.04(-0.36%) |
Sep 22, 2016 | 10.74 | 10.79 | 10.65 | 10.75 | 1,305,875 | +0.03(+0.29%) |
Sep 21, 2016 | 10.79 | 10.81 | 10.67 | 10.72 | 442,131 | -0.03(-0.29%) |
Sep 20, 2016 | 10.75 | 10.80 | 10.72 | 10.75 | 1,100,466 | +0.03(+0.29%) |
Sep 19, 2016 | 10.67 | 10.81 | 10.65 | 10.72 | 789,542 | +0.05(+0.44%) |
Sep 16, 2016 | 10.80 | 10.83 | 10.58 | 10.68 | 4,523,633 | -0.11(-1.01%) |
Sep 15, 2016 | 10.70 | 10.79 | 10.69 | 10.79 | 771,518 | +0.10(+0.94%) |
Sep 14, 2016 | 10.75 | 10.87 | 10.67 | 10.69 | 1,227,426 | -0.08(-0.72%) |
Sep 13, 2016 | 10.80 | 10.81 | 10.72 | 10.76 | 879,990 | -0.07(-0.65%) |
Sep 12, 2016 | 10.73 | 10.86 | 10.63 | 10.83 | 912,386 | +0.05(+0.50%) |
Sep 09, 2016 | 10.82 | 10.94 | 10.77 | 10.78 | 831,484 | -0.12(-1.07%) |
Sep 08, 2016 | 10.87 | 10.93 | 10.84 | 10.89 | 771,601 | +0.00(+0.00%) |
Sep 07, 2016 | 10.79 | 10.89 | 10.75 | 10.89 | 1,075,579 | +0.12(+1.08%) |
Sep 06, 2016 | 10.63 | 10.78 | 10.63 | 10.78 | 1,199,257 | +0.12(+1.17%) |
Sep 02, 2016 | 10.65 | 10.65 | 10.65 | 10.65 | 831,653 | +0.03(+0.29%) |
Sep 01, 2016 | 10.62 | 10.65 | 10.54 | 10.62 | 853,758 | -0.01(-0.07%) |
Aug 31, 2016 | 10.61 | 10.64 | 10.55 | 10.63 | 1,647,889 | +0.04(+0.37%) |
Aug 30, 2016 | 10.64 | 10.66 | 10.59 | 10.59 | 587,540 | -0.01(-0.07%) |
Aug 29, 2016 | 10.55 | 10.68 | 10.55 | 10.60 | 843,662 | +0.04(+0.37%) |
Aug 26, 2016 | 10.62 | 10.65 | 10.50 | 10.56 | 618,295 | -0.03(-0.29%) |
Aug 25, 2016 | 10.50 | 10.59 | 10.49 | 10.59 | 601,966 | +0.04(+0.37%) |
Aug 24, 2016 | 10.56 | 10.61 | 10.52 | 10.55 | 1,245,261 | -0.01(-0.07%) |
Aug 23, 2016 | 10.55 | 10.58 | 10.45 | 10.56 | 823,369 | +0.03(+0.29%) |
Aug 22, 2016 | 10.51 | 10.55 | 10.44 | 10.53 | 590,619 | +0.03(+0.30%) |
Aug 19, 2016 | 10.50 | 10.51 | 10.46 | 10.50 | 445,073 | +0.00(+0.00%) |
Aug 18, 2016 | 10.37 | 10.51 | 10.33 | 10.50 | 716,249 | +0.13(+1.27%) |
Aug 17, 2016 | 10.34 | 10.43 | 10.32 | 10.37 | 542,186 | +0.01(+0.08%) |
Aug 16, 2016 | 10.41 | 10.43 | 10.35 | 10.36 | 497,880 | -0.05(-0.52%) |
Aug 15, 2016 | 10.30 | 10.42 | 9.778 | 10.41 | 1,615,822 | +0.07(+0.67%) |
Aug 12, 2016 | 10.29 | 10.36 | 10.28 | 10.34 | 789,041 | +0.05(+0.53%) |
Aug 11, 2016 | 10.28 | 10.33 | 10.25 | 10.29 | 637,568 | +0.02(+0.23%) |
Aug 10, 2016 | 10.27 | 10.31 | 10.24 | 10.27 | 420,791 | +0.00(+0.00%) |
Aug 09, 2016 | 10.15 | 10.27 | 10.14 | 10.27 | 596,569 | +0.14(+1.38%) |
Aug 08, 2016 | 10.09 | 10.19 | 10.01 | 10.13 | 603,469 | +0.01(+0.08%) |
Aug 05, 2016 | 10.08 | 10.20 | 10.01 | 10.12 | 898,931 | +0.04(+0.38%) |
Aug 04, 2016 | 10.07 | 10.10 | 9.762 | 10.08 | 540,361 | +0.01(+0.08%) |
Aug 03, 2016 | 9.971 | 10.09 | 9.933 | 10.07 | 627,195 | +0.10(+1.01%) |
Aug 02, 2016 | 10.03 | 10.09 | 9.816 | 9.971 | 627,551 | -0.08(-0.77%) |
Aug 01, 2016 | 10.08 | 10.13 | 9.847 | 10.05 | 509,976 | -0.05(-0.46%) |
Jul 29, 2016 | 10.08 | 10.20 | 10.05 | 10.10 | 630,067 | +0.03(+0.31%) |
Jul 28, 2016 | 10.08 | 10.11 | 10.03 | 10.06 | 271,471 | +0.00(+0.00%) |
Jul 27, 2016 | 10.08 | 10.13 | 9.840 | 10.06 | 334,080 | -0.03(-0.31%) |
Jul 26, 2016 | 10.15 | 10.20 | 10.03 | 10.10 | 447,726 | -0.04(-0.38%) |
Jul 25, 2016 | 10.10 | 10.17 | 10.06 | 10.13 | 310,663 | -0.01(-0.08%) |
Jul 22, 2016 | 10.02 | 10.18 | 10.02 | 10.14 | 284,244 | +0.12(+1.16%) |
Jul 21, 2016 | 10.13 | 10.13 | 10.01 | 10.03 | 304,202 | -0.07(-0.69%) |
Jul 20, 2016 | 10.13 | 10.17 | 10.09 | 10.10 | 336,675 | +0.02(+0.23%) |
Jul 19, 2016 | 10.13 | 10.18 | 10.07 | 10.07 | 383,167 | -0.05(-0.54%) |
Jul 18, 2016 | 10.20 | 10.22 | 10.12 | 10.13 | 405,709 | -0.06(-0.61%) |
Jul 15, 2016 | 10.24 | 10.24 | 10.16 | 10.19 | 576,516 | -0.01(-0.08%) |
Jul 14, 2016 | 10.24 | 10.30 | 10.18 | 10.20 | 603,702 | +0.02(+0.23%) |
Jul 13, 2016 | 10.17 | 10.26 | 10.14 | 10.17 | 961,870 | -0.01(-0.08%) |
Jul 12, 2016 | 10.08 | 10.20 | 10.06 | 10.18 | 1,064,146 | +0.10(+1.00%) |
Jul 11, 2016 | 9.909 | 10.11 | 9.902 | 10.08 | 755,295 | +0.19(+1.96%) |
Jul 08, 2016 | 9.855 | 9.929 | 9.824 | 9.886 | 754,731 | +0.09(+0.95%) |
Jul 07, 2016 | 9.762 | 9.878 | 9.700 | 9.793 | 613,862 | +0.05(+0.48%) |
Jul 05, 2016 | 9.716 | 10.04 | 9.623 | 9.747 | 746,892 | +0.02(+0.16%) |