Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 11.21 | 11.22 | 11.09 | 11.20 | 839,834 | +0.05(+0.42%) |
Sep 29, 2016 | 11.44 | 11.45 | 11.13 | 11.16 | 927,553 | -0.14(-1.24%) |
Sep 28, 2016 | 11.42 | 11.53 | 11.26 | 11.30 | 841,502 | -0.23(-2.03%) |
Sep 27, 2016 | 11.54 | 11.62 | 11.50 | 11.53 | 1,191,401 | -0.04(-0.32%) |
Sep 26, 2016 | 11.59 | 11.64 | 11.52 | 11.57 | 533,415 | -0.09(-0.80%) |
Sep 23, 2016 | 11.60 | 11.69 | 11.57 | 11.66 | 406,542 | +0.02(+0.16%) |
Sep 22, 2016 | 11.52 | 11.64 | 11.50 | 11.64 | 633,186 | +0.12(+1.06%) |
Sep 21, 2016 | 11.51 | 11.60 | 11.38 | 11.52 | 660,167 | +0.01(+0.08%) |
Sep 20, 2016 | 11.64 | 11.64 | 11.50 | 11.51 | 440,095 | -0.06(-0.49%) |
Sep 19, 2016 | 11.58 | 11.64 | 11.51 | 11.57 | 528,477 | +0.06(+0.49%) |
Sep 16, 2016 | 11.58 | 11.59 | 11.37 | 11.51 | 1,269,988 | -0.06(-0.49%) |
Sep 15, 2016 | 11.50 | 11.63 | 11.44 | 11.57 | 702,364 | +0.08(+0.73%) |
Sep 14, 2016 | 11.51 | 11.60 | 11.44 | 11.48 | 758,228 | -0.05(-0.41%) |
Sep 13, 2016 | 11.71 | 11.71 | 11.47 | 11.53 | 930,613 | -0.26(-2.23%) |
Sep 12, 2016 | 11.63 | 11.81 | 11.57 | 11.79 | 625,921 | +0.12(+1.04%) |
Sep 09, 2016 | 12.08 | 12.10 | 11.67 | 11.67 | 578,289 | -0.53(-4.30%) |
Sep 08, 2016 | 12.32 | 12.32 | 12.17 | 12.20 | 410,979 | -0.12(-0.99%) |
Sep 07, 2016 | 12.22 | 12.32 | 12.19 | 12.32 | 954,350 | +0.12(+1.00%) |
Sep 06, 2016 | 12.29 | 12.37 | 12.15 | 12.20 | 651,539 | -0.04(-0.31%) |
Sep 02, 2016 | 12.20 | 12.23 | 12.23 | 12.23 | 427,606 | +0.11(+0.93%) |
Sep 01, 2016 | 12.14 | 12.20 | 12.03 | 12.12 | 402,971 | -0.01(-0.08%) |
Aug 31, 2016 | 12.22 | 12.22 | 12.07 | 12.13 | 545,581 | -0.07(-0.61%) |
Aug 30, 2016 | 12.19 | 12.22 | 12.13 | 12.21 | 439,924 | +0.04(+0.31%) |
Aug 29, 2016 | 12.24 | 12.29 | 12.16 | 12.17 | 412,042 | -0.06(-0.46%) |
Aug 26, 2016 | 12.28 | 12.33 | 12.15 | 12.23 | 460,188 | -0.04(-0.31%) |
Aug 25, 2016 | 12.21 | 12.32 | 12.21 | 12.26 | 407,609 | +0.01(+0.08%) |
Aug 24, 2016 | 12.30 | 12.38 | 12.23 | 12.25 | 331,988 | -0.09(-0.76%) |
Aug 23, 2016 | 12.39 | 12.44 | 12.33 | 12.35 | 459,566 | +0.01(+0.08%) |
Aug 22, 2016 | 12.19 | 12.36 | 12.11 | 12.34 | 921,460 | +0.10(+0.84%) |
Aug 19, 2016 | 12.09 | 12.26 | 12.08 | 12.23 | 1,394,458 | +0.10(+0.85%) |
Aug 18, 2016 | 12.11 | 12.19 | 12.09 | 12.13 | 480,053 | +0.02(+0.15%) |
Aug 17, 2016 | 12.10 | 12.16 | 12.07 | 12.11 | 479,627 | +0.02(+0.16%) |
Aug 16, 2016 | 12.12 | 12.15 | 12.08 | 12.09 | 436,887 | -0.05(-0.39%) |
Aug 15, 2016 | 11.99 | 12.21 | 11.99 | 12.14 | 622,398 | +0.16(+1.33%) |
Aug 12, 2016 | 11.86 | 11.98 | 11.84 | 11.98 | 409,599 | +0.09(+0.79%) |
Aug 11, 2016 | 11.98 | 12.02 | 11.83 | 11.89 | 496,281 | -0.02(-0.16%) |
Aug 10, 2016 | 11.98 | 12.04 | 11.91 | 11.91 | 352,017 | -0.08(-0.70%) |
Aug 09, 2016 | 11.94 | 12.00 | 11.92 | 11.99 | 563,402 | +0.02(+0.16%) |
Aug 08, 2016 | 12.04 | 12.05 | 11.96 | 11.97 | 434,722 | -0.07(-0.55%) |
Aug 05, 2016 | 12.03 | 12.15 | 11.93 | 12.04 | 631,281 | +0.09(+0.79%) |
Aug 04, 2016 | 11.92 | 12.04 | 11.91 | 11.94 | 712,707 | -0.01(-0.08%) |
Aug 03, 2016 | 11.93 | 12.05 | 11.93 | 11.95 | 882,808 | -0.03(-0.23%) |
Aug 02, 2016 | 12.19 | 12.23 | 11.86 | 11.98 | 1,246,525 | -0.22(-1.84%) |
Aug 01, 2016 | 12.18 | 12.25 | 12.08 | 12.21 | 898,494 | +0.04(+0.31%) |
Jul 29, 2016 | 11.93 | 12.19 | 11.87 | 12.17 | 1,278,728 | +0.23(+1.96%) |
Jul 28, 2016 | 11.93 | 11.99 | 11.69 | 11.93 | 1,039,065 | -0.06(-0.47%) |
Jul 27, 2016 | 12.13 | 12.15 | 11.98 | 11.99 | 958,167 | -0.16(-1.31%) |
Jul 26, 2016 | 12.07 | 12.16 | 12.03 | 12.15 | 516,159 | +0.07(+0.54%) |
Jul 25, 2016 | 12.08 | 12.14 | 12.05 | 12.08 | 269,916 | +0.00(+0.00%) |
Jul 22, 2016 | 11.97 | 12.09 | 11.97 | 12.08 | 377,004 | +0.07(+0.62%) |
Jul 21, 2016 | 12.06 | 12.14 | 11.95 | 12.01 | 638,937 | -0.07(-0.54%) |
Jul 20, 2016 | 12.03 | 12.13 | 11.99 | 12.08 | 424,505 | +0.05(+0.39%) |
Jul 19, 2016 | 12.07 | 12.10 | 12.00 | 12.03 | 517,106 | -0.03(-0.23%) |
Jul 18, 2016 | 12.01 | 12.17 | 12.01 | 12.06 | 572,051 | +0.02(+0.16%) |
Jul 15, 2016 | 12.00 | 12.06 | 11.87 | 12.04 | 804,444 | +0.09(+0.79%) |
Jul 14, 2016 | 11.93 | 11.96 | 11.86 | 11.94 | 575,759 | +0.06(+0.47%) |
Jul 13, 2016 | 11.85 | 11.92 | 11.82 | 11.89 | 416,355 | +0.08(+0.72%) |
Jul 12, 2016 | 11.66 | 11.87 | 11.65 | 11.80 | 615,911 | +0.19(+1.61%) |
Jul 11, 2016 | 11.54 | 11.64 | 11.53 | 11.62 | 532,358 | +0.14(+1.23%) |
Jul 08, 2016 | 11.37 | 11.49 | 11.31 | 11.48 | 633,142 | +0.17(+1.49%) |
Jul 07, 2016 | 11.23 | 11.35 | 11.19 | 11.31 | 672,505 | +0.04(+0.33%) |
Jul 06, 2016 | 11.06 | 11.27 | 11.02 | 11.27 | 841,485 | +0.14(+1.26%) |
Jul 05, 2016 | 11.30 | 11.34 | 10.99 | 11.13 | 724,427 | -0.17(-1.49%) |