Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 12.62 | 12.85 | 12.26 | 12.75 | 944,169 | +0.27(+2.20%) |
Sep 29, 2016 | 12.44 | 12.73 | 12.20 | 12.47 | 2,546,752 | +0.04(+0.30%) |
Sep 28, 2016 | 11.59 | 12.45 | 11.52 | 12.43 | 3,725,941 | +0.03(+0.23%) |
Sep 27, 2016 | 12.01 | 12.43 | 12.01 | 12.41 | 558,359 | +0.36(+2.98%) |
Sep 26, 2016 | 12.25 | 12.26 | 11.95 | 12.05 | 670,394 | -0.30(-2.45%) |
Sep 23, 2016 | 12.50 | 12.64 | 12.29 | 12.35 | 689,236 | -0.18(-1.43%) |
Sep 22, 2016 | 12.11 | 12.72 | 12.07 | 12.53 | 1,383,020 | +0.51(+4.24%) |
Sep 21, 2016 | 11.93 | 12.08 | 11.80 | 12.02 | 582,345 | +0.17(+1.43%) |
Sep 20, 2016 | 11.91 | 11.92 | 11.72 | 11.85 | 631,659 | +0.02(+0.16%) |
Sep 19, 2016 | 12.10 | 12.15 | 11.79 | 11.83 | 1,283,054 | -0.24(-1.96%) |
Sep 16, 2016 | 11.63 | 12.08 | 11.56 | 12.07 | 1,371,289 | +0.35(+2.98%) |
Sep 15, 2016 | 11.57 | 11.74 | 11.17 | 11.72 | 1,406,090 | +0.08(+0.65%) |
Sep 14, 2016 | 11.57 | 11.68 | 11.34 | 11.64 | 752,203 | +0.07(+0.57%) |
Sep 13, 2016 | 11.38 | 11.68 | 11.29 | 11.58 | 655,248 | +0.05(+0.41%) |
Sep 12, 2016 | 11.19 | 11.55 | 11.16 | 11.53 | 672,714 | +0.23(+2.01%) |
Sep 09, 2016 | 11.44 | 11.57 | 11.26 | 11.30 | 461,802 | -0.34(-2.92%) |
Sep 08, 2016 | 11.60 | 11.66 | 11.53 | 11.64 | 418,156 | -0.02(-0.16%) |
Sep 07, 2016 | 11.34 | 11.74 | 11.34 | 11.66 | 462,795 | +0.30(+2.66%) |
Sep 06, 2016 | 11.46 | 11.46 | 11.18 | 11.36 | 397,685 | -0.08(-0.74%) |
Sep 02, 2016 | 11.18 | 11.44 | 11.44 | 11.44 | 445,381 | +0.35(+3.15%) |
Sep 01, 2016 | 11.19 | 11.22 | 11.00 | 11.09 | 611,207 | -0.12(-1.09%) |
Aug 31, 2016 | 11.26 | 11.26 | 11.01 | 11.22 | 905,584 | -0.06(-0.50%) |
Aug 30, 2016 | 11.09 | 11.34 | 11.09 | 11.27 | 463,369 | +0.17(+1.53%) |
Aug 29, 2016 | 10.90 | 11.15 | 10.90 | 11.10 | 258,026 | +0.24(+2.17%) |
Aug 26, 2016 | 10.75 | 10.94 | 10.65 | 10.87 | 414,309 | +0.13(+1.23%) |
Aug 25, 2016 | 10.60 | 10.79 | 10.56 | 10.73 | 418,412 | +0.06(+0.53%) |
Aug 24, 2016 | 11.13 | 11.22 | 10.65 | 10.68 | 553,903 | -0.45(-4.07%) |
Aug 23, 2016 | 10.98 | 11.18 | 10.91 | 11.13 | 321,803 | +0.23(+2.08%) |
Aug 22, 2016 | 10.86 | 10.93 | 10.65 | 10.90 | 603,033 | +0.04(+0.35%) |
Aug 19, 2016 | 10.83 | 10.89 | 10.65 | 10.87 | 575,677 | -0.02(-0.17%) |
Aug 18, 2016 | 10.64 | 10.97 | 10.62 | 10.89 | 698,755 | +0.25(+2.31%) |
Aug 17, 2016 | 10.68 | 10.75 | 10.25 | 10.64 | 1,152,281 | -0.07(-0.62%) |
Aug 16, 2016 | 11.03 | 11.15 | 10.65 | 10.71 | 840,606 | -0.37(-3.32%) |
Aug 15, 2016 | 11.08 | 11.25 | 11.07 | 11.07 | 729,941 | +0.05(+0.43%) |
Aug 12, 2016 | 10.86 | 11.07 | 10.80 | 11.03 | 497,869 | +0.18(+1.65%) |
Aug 11, 2016 | 11.03 | 11.07 | 10.76 | 10.85 | 532,293 | -0.14(-1.29%) |
Aug 10, 2016 | 11.14 | 11.16 | 10.86 | 10.99 | 662,629 | -0.14(-1.27%) |
Aug 09, 2016 | 11.18 | 11.22 | 11.04 | 11.13 | 679,964 | -0.05(-0.42%) |
Aug 08, 2016 | 11.51 | 11.51 | 11.01 | 11.18 | 1,050,335 | -0.39(-3.35%) |
Aug 05, 2016 | 10.52 | 11.80 | 10.41 | 11.57 | 1,401,723 | +1.37(+13.43%) |
Aug 04, 2016 | 10.47 | 10.53 | 10.18 | 10.20 | 710,655 | -0.27(-2.61%) |
Aug 03, 2016 | 10.22 | 10.55 | 10.09 | 10.47 | 713,293 | +0.19(+1.84%) |
Aug 02, 2016 | 10.57 | 10.74 | 10.23 | 10.28 | 648,939 | -0.36(-3.37%) |
Aug 01, 2016 | 10.80 | 10.94 | 10.59 | 10.64 | 618,902 | -0.22(-2.00%) |
Jul 29, 2016 | 10.68 | 10.91 | 10.50 | 10.86 | 703,163 | +0.11(+1.05%) |
Jul 28, 2016 | 10.73 | 10.82 | 10.68 | 10.74 | 237,688 | -0.08(-0.70%) |
Jul 27, 2016 | 10.95 | 10.95 | 10.75 | 10.82 | 476,120 | -0.12(-1.12%) |
Jul 26, 2016 | 10.88 | 10.98 | 10.80 | 10.94 | 606,409 | +0.07(+0.61%) |
Jul 25, 2016 | 10.89 | 10.97 | 10.83 | 10.88 | 797,585 | -0.08(-0.78%) |
Jul 22, 2016 | 11.06 | 11.07 | 10.88 | 10.96 | 482,744 | -0.08(-0.68%) |
Jul 21, 2016 | 10.91 | 11.15 | 10.90 | 11.04 | 1,032,026 | +0.10(+0.95%) |
Jul 20, 2016 | 10.99 | 11.01 | 10.88 | 10.93 | 489,543 | +0.01(+0.09%) |
Jul 19, 2016 | 10.90 | 11.06 | 10.84 | 10.92 | 540,293 | +0.01(+0.09%) |
Jul 18, 2016 | 10.79 | 10.94 | 10.70 | 10.91 | 441,290 | +0.11(+1.05%) |
Jul 15, 2016 | 10.91 | 10.99 | 10.75 | 10.80 | 817,876 | -0.02(-0.17%) |
Jul 14, 2016 | 10.80 | 10.90 | 10.67 | 10.82 | 848,702 | +0.02(+0.17%) |
Jul 13, 2016 | 10.81 | 10.86 | 10.60 | 10.80 | 830,578 | +0.11(+1.06%) |
Jul 12, 2016 | 10.61 | 10.73 | 10.58 | 10.69 | 638,464 | +0.12(+1.16%) |
Jul 11, 2016 | 10.42 | 10.57 | 10.37 | 10.56 | 519,639 | +0.20(+1.91%) |
Jul 08, 2016 | 10.05 | 10.43 | 9.913 | 10.37 | 656,235 | +0.45(+4.57%) |
Jul 07, 2016 | 9.828 | 9.979 | 9.800 | 9.913 | 689,609 | +0.10(+1.06%) |
Jul 06, 2016 | 9.687 | 9.895 | 9.517 | 9.810 | 856,490 | +0.03(+0.29%) |
Jul 05, 2016 | 10.18 | 10.23 | 9.687 | 9.781 | 661,087 | -0.42(-4.16%) |