Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 11.62 | 11.62 | 11.50 | 11.57 | 67,288 | -0.01(-0.05%) |
Sep 29, 2016 | 11.64 | 11.70 | 11.50 | 11.58 | 52,002 | -0.10(-0.87%) |
Sep 28, 2016 | 11.63 | 11.68 | 11.59 | 11.68 | 53,756 | +0.07(+0.60%) |
Sep 27, 2016 | 11.55 | 11.63 | 11.49 | 11.61 | 79,581 | +0.03(+0.28%) |
Sep 26, 2016 | 11.62 | 11.62 | 11.58 | 11.58 | 40,223 | -0.10(-0.82%) |
Sep 23, 2016 | 11.74 | 11.74 | 11.59 | 11.68 | 78,488 | -0.12(-0.98%) |
Sep 22, 2016 | 11.83 | 11.85 | 11.75 | 11.79 | 43,123 | +0.06(+0.53%) |
Sep 21, 2016 | 11.74 | 11.77 | 11.60 | 11.73 | 47,910 | +0.07(+0.60%) |
Sep 20, 2016 | 11.65 | 11.68 | 11.60 | 11.66 | 47,046 | +0.11(+0.92%) |
Sep 19, 2016 | 11.58 | 11.63 | 11.54 | 11.55 | 28,032 | +0.07(+0.65%) |
Sep 16, 2016 | 11.50 | 11.53 | 11.46 | 11.48 | 47,427 | -0.09(-0.75%) |
Sep 15, 2016 | 11.52 | 11.61 | 11.50 | 11.57 | 68,109 | +0.06(+0.52%) |
Sep 14, 2016 | 11.71 | 11.75 | 11.49 | 11.51 | 60,989 | -0.18(-1.54%) |
Sep 13, 2016 | 11.75 | 11.75 | 11.63 | 11.69 | 52,391 | -0.14(-1.21%) |
Sep 12, 2016 | 11.58 | 11.83 | 11.55 | 11.83 | 93,777 | +0.25(+2.20%) |
Sep 09, 2016 | 11.77 | 11.81 | 11.56 | 11.58 | 60,667 | -0.28(-2.37%) |
Sep 08, 2016 | 11.80 | 11.86 | 11.80 | 11.86 | 59,281 | +0.04(+0.31%) |
Sep 07, 2016 | 11.78 | 11.82 | 11.76 | 11.82 | 62,067 | +0.06(+0.50%) |
Sep 06, 2016 | 11.69 | 11.78 | 11.65 | 11.76 | 72,468 | +0.07(+0.59%) |
Sep 02, 2016 | 11.67 | 11.69 | 11.69 | 11.69 | 61,724 | +0.10(+0.82%) |
Sep 01, 2016 | 11.68 | 11.75 | 11.58 | 11.60 | 67,809 | -0.07(-0.64%) |
Aug 31, 2016 | 11.72 | 11.77 | 11.66 | 11.67 | 103,836 | -0.07(-0.59%) |
Aug 30, 2016 | 11.75 | 11.75 | 11.70 | 11.74 | 48,994 | -0.01(-0.09%) |
Aug 29, 2016 | 11.73 | 11.80 | 11.71 | 11.75 | 81,141 | +0.02(+0.13%) |
Aug 26, 2016 | 11.91 | 11.94 | 11.73 | 11.73 | 89,654 | -0.16(-1.34%) |
Aug 25, 2016 | 11.87 | 11.90 | 11.87 | 11.89 | 52,199 | +0.01(+0.04%) |
Aug 24, 2016 | 11.97 | 11.97 | 11.88 | 11.89 | 44,626 | -0.07(-0.58%) |
Aug 23, 2016 | 11.97 | 12.00 | 11.92 | 11.96 | 41,845 | +0.02(+0.13%) |
Aug 22, 2016 | 11.87 | 11.94 | 11.82 | 11.94 | 56,319 | +0.04(+0.36%) |
Aug 19, 2016 | 11.87 | 11.90 | 11.78 | 11.90 | 66,764 | +0.03(+0.27%) |
Aug 18, 2016 | 11.79 | 11.87 | 11.79 | 11.87 | 51,270 | +0.08(+0.71%) |
Aug 17, 2016 | 11.73 | 11.79 | 11.68 | 11.78 | 53,690 | +0.03(+0.23%) |
Aug 16, 2016 | 11.73 | 11.77 | 11.68 | 11.76 | 60,439 | +0.03(+0.22%) |
Aug 15, 2016 | 11.78 | 11.79 | 11.73 | 11.73 | 63,215 | -0.01(-0.09%) |
Aug 12, 2016 | 11.76 | 11.78 | 11.72 | 11.74 | 79,955 | -0.02(-0.18%) |
Aug 11, 2016 | 11.75 | 11.78 | 11.73 | 11.76 | 101,311 | +0.01(+0.04%) |
Aug 10, 2016 | 11.77 | 11.81 | 11.71 | 11.76 | 57,089 | -0.02(-0.20%) |
Aug 09, 2016 | 11.78 | 11.87 | 11.75 | 11.78 | 41,739 | +0.01(+0.11%) |
Aug 08, 2016 | 11.78 | 11.80 | 11.71 | 11.77 | 26,721 | +0.01(+0.05%) |
Aug 05, 2016 | 11.78 | 11.79 | 11.74 | 11.76 | 67,323 | +0.05(+0.45%) |
Aug 04, 2016 | 11.67 | 11.73 | 11.67 | 11.71 | 42,734 | +0.03(+0.23%) |
Aug 03, 2016 | 11.69 | 11.72 | 11.66 | 11.68 | 44,110 | +0.02(+0.14%) |
Aug 02, 2016 | 11.80 | 11.80 | 11.65 | 11.67 | 47,134 | -0.11(-0.89%) |
Aug 01, 2016 | 11.79 | 11.82 | 11.76 | 11.77 | 131,266 | -0.08(-0.66%) |
Jul 29, 2016 | 11.85 | 11.91 | 11.80 | 11.85 | 137,572 | -0.02(-0.18%) |
Jul 28, 2016 | 11.79 | 11.88 | 11.76 | 11.87 | 41,977 | +0.09(+0.76%) |
Jul 27, 2016 | 11.78 | 11.91 | 11.78 | 11.78 | 43,874 | +0.03(+0.27%) |
Jul 26, 2016 | 11.84 | 11.88 | 11.71 | 11.75 | 158,998 | -0.06(-0.49%) |
Jul 25, 2016 | 11.86 | 11.88 | 11.81 | 11.81 | 64,684 | -0.07(-0.58%) |
Jul 22, 2016 | 11.88 | 11.90 | 11.83 | 11.88 | 36,252 | +0.00(+0.00%) |
Jul 21, 2016 | 11.89 | 11.93 | 11.84 | 11.88 | 77,269 | +0.02(+0.18%) |
Jul 20, 2016 | 11.83 | 11.88 | 11.81 | 11.86 | 37,232 | +0.04(+0.31%) |
Jul 19, 2016 | 11.79 | 11.82 | 11.76 | 11.82 | 86,363 | +0.08(+0.71%) |
Jul 18, 2016 | 11.75 | 11.77 | 11.73 | 11.74 | 74,448 | -0.05(-0.41%) |
Jul 15, 2016 | 11.79 | 11.82 | 11.73 | 11.78 | 68,679 | +0.03(+0.27%) |
Jul 14, 2016 | 11.74 | 11.78 | 11.73 | 11.75 | 65,401 | +0.06(+0.54%) |
Jul 13, 2016 | 11.71 | 11.76 | 11.65 | 11.69 | 58,990 | -0.02(-0.18%) |
Jul 12, 2016 | 11.68 | 11.76 | 11.64 | 11.71 | 55,656 | +0.10(+0.90%) |
Jul 11, 2016 | 11.56 | 11.63 | 11.55 | 11.61 | 88,192 | +0.07(+0.61%) |
Jul 08, 2016 | 11.54 | 11.56 | 11.48 | 11.54 | 59,189 | +0.09(+0.80%) |
Jul 07, 2016 | 11.32 | 11.44 | 11.28 | 11.44 | 69,302 | +0.11(+1.01%) |
Jul 06, 2016 | 11.16 | 11.33 | 11.00 | 11.33 | 100,843 | +0.10(+0.93%) |
Jul 05, 2016 | 11.16 | 11.23 | 11.07 | 11.23 | 82,509 | +0.07(+0.61%) |