Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 10.62 | 10.67 | 10.58 | 10.66 | 95,181 | +0.07(+0.63%) |
Sep 29, 2016 | 10.61 | 10.68 | 10.55 | 10.59 | 70,622 | -0.07(-0.62%) |
Sep 28, 2016 | 10.69 | 10.69 | 10.55 | 10.66 | 54,627 | +0.00(+0.04%) |
Sep 27, 2016 | 10.65 | 10.71 | 10.65 | 10.65 | 28,951 | -0.00(-0.04%) |
Sep 26, 2016 | 10.60 | 10.75 | 10.60 | 10.66 | 103,071 | +0.01(+0.09%) |
Sep 23, 2016 | 10.72 | 10.72 | 10.64 | 10.65 | 14,655 | -0.08(-0.75%) |
Sep 22, 2016 | 10.66 | 10.73 | 10.62 | 10.73 | 45,257 | +0.12(+1.16%) |
Sep 21, 2016 | 10.56 | 10.64 | 10.47 | 10.60 | 55,692 | +0.09(+0.81%) |
Sep 20, 2016 | 10.54 | 10.54 | 10.51 | 10.52 | 453,683 | +0.04(+0.41%) |
Sep 19, 2016 | 10.35 | 10.53 | 10.35 | 10.48 | 21,149 | +0.12(+1.14%) |
Sep 16, 2016 | 10.36 | 10.39 | 10.28 | 10.36 | 36,368 | -0.12(-1.18%) |
Sep 15, 2016 | 10.33 | 10.48 | 10.33 | 10.48 | 26,846 | +0.14(+1.33%) |
Sep 14, 2016 | 10.37 | 10.43 | 10.34 | 10.34 | 16,673 | +0.03(+0.32%) |
Sep 13, 2016 | 10.42 | 10.42 | 10.31 | 10.31 | 30,722 | -0.16(-1.50%) |
Sep 12, 2016 | 10.28 | 10.50 | 10.19 | 10.47 | 30,287 | +0.12(+1.19%) |
Sep 09, 2016 | 10.72 | 10.72 | 10.32 | 10.34 | 51,716 | -0.38(-3.54%) |
Sep 08, 2016 | 10.77 | 10.77 | 10.72 | 10.72 | 14,002 | -0.07(-0.66%) |
Sep 07, 2016 | 10.68 | 10.81 | 10.68 | 10.79 | 39,282 | +0.09(+0.80%) |
Sep 06, 2016 | 10.72 | 10.73 | 10.65 | 10.71 | 49,274 | +0.02(+0.22%) |
Sep 02, 2016 | 10.51 | 10.69 | 10.69 | 10.69 | 34,367 | +0.17(+1.58%) |
Sep 01, 2016 | 10.60 | 10.60 | 10.44 | 10.52 | 32,499 | -0.07(-0.63%) |
Aug 31, 2016 | 10.55 | 10.59 | 10.48 | 10.59 | 110,012 | +0.04(+0.36%) |
Aug 30, 2016 | 10.51 | 10.57 | 10.50 | 10.55 | 32,963 | +0.04(+0.41%) |
Aug 29, 2016 | 10.47 | 10.56 | 10.47 | 10.51 | 23,736 | +0.05(+0.45%) |
Aug 26, 2016 | 10.55 | 10.61 | 10.45 | 10.46 | 22,724 | -0.11(-1.08%) |
Aug 25, 2016 | 10.53 | 10.61 | 10.53 | 10.57 | 90,422 | +0.01(+0.09%) |
Aug 24, 2016 | 10.60 | 10.60 | 10.53 | 10.56 | 57,742 | -0.07(-0.62%) |
Aug 23, 2016 | 10.53 | 10.63 | 10.53 | 10.63 | 54,387 | +0.11(+1.08%) |
Aug 22, 2016 | 10.51 | 10.54 | 10.49 | 10.51 | 34,686 | +0.00(+0.00%) |
Aug 19, 2016 | 10.51 | 10.53 | 10.46 | 10.51 | 16,945 | +0.01(+0.09%) |
Aug 18, 2016 | 10.51 | 10.57 | 10.46 | 10.51 | 47,777 | +0.00(+0.00%) |
Aug 17, 2016 | 10.50 | 10.51 | 10.40 | 10.51 | 76,793 | -0.01(-0.09%) |
Aug 16, 2016 | 10.51 | 10.56 | 10.51 | 10.51 | 40,068 | -0.07(-0.67%) |
Aug 15, 2016 | 10.62 | 10.66 | 10.58 | 10.59 | 62,977 | -0.06(-0.53%) |
Aug 12, 2016 | 10.62 | 10.70 | 10.62 | 10.64 | 57,594 | -0.02(-0.18%) |
Aug 11, 2016 | 10.69 | 10.69 | 10.63 | 10.66 | 32,799 | -0.03(-0.31%) |
Aug 10, 2016 | 10.75 | 10.76 | 10.69 | 10.70 | 88,221 | -0.06(-0.53%) |
Aug 09, 2016 | 10.65 | 10.76 | 10.64 | 10.75 | 97,395 | +0.14(+1.30%) |
Aug 08, 2016 | 10.66 | 10.69 | 10.61 | 10.61 | 40,374 | -0.03(-0.31%) |
Aug 05, 2016 | 10.54 | 10.67 | 10.53 | 10.65 | 68,233 | +0.13(+1.22%) |
Aug 04, 2016 | 10.52 | 10.52 | 10.44 | 10.52 | 67,059 | +0.01(+0.09%) |
Aug 03, 2016 | 10.36 | 10.51 | 10.35 | 10.51 | 46,196 | +0.11(+1.09%) |
Aug 02, 2016 | 10.52 | 10.52 | 10.37 | 10.40 | 52,753 | -0.11(-1.08%) |
Aug 01, 2016 | 10.46 | 10.53 | 10.43 | 10.51 | 59,230 | +0.06(+0.56%) |
Jul 29, 2016 | 10.43 | 10.46 | 10.39 | 10.45 | 157,680 | +0.02(+0.21%) |
Jul 28, 2016 | 10.39 | 10.43 | 10.37 | 10.43 | 10,947 | +0.04(+0.41%) |
Jul 27, 2016 | 10.37 | 10.40 | 10.27 | 10.39 | 34,260 | -0.00(-0.00%) |
Jul 26, 2016 | 10.35 | 10.40 | 10.34 | 10.39 | 38,025 | +0.03(+0.28%) |
Jul 25, 2016 | 10.40 | 10.40 | 10.34 | 10.36 | 29,984 | -0.03(-0.27%) |
Jul 22, 2016 | 10.31 | 10.41 | 10.31 | 10.39 | 62,825 | +0.07(+0.64%) |
Jul 21, 2016 | 10.32 | 10.35 | 10.28 | 10.32 | 77,152 | -0.00(-0.02%) |
Jul 20, 2016 | 10.26 | 10.33 | 10.26 | 10.32 | 45,770 | +0.05(+0.44%) |
Jul 19, 2016 | 10.21 | 10.28 | 10.19 | 10.28 | 46,143 | +0.08(+0.79%) |
Jul 18, 2016 | 10.15 | 10.20 | 10.14 | 10.20 | 24,512 | +0.08(+0.80%) |
Jul 15, 2016 | 10.10 | 10.12 | 10.08 | 10.12 | 12,705 | +0.02(+0.20%) |
Jul 14, 2016 | 10.18 | 10.18 | 10.09 | 10.10 | 58,494 | -0.05(-0.53%) |
Jul 13, 2016 | 10.19 | 10.19 | 10.08 | 10.15 | 34,293 | +0.02(+0.19%) |
Jul 12, 2016 | 10.05 | 10.13 | 10.05 | 10.13 | 55,340 | +0.04(+0.38%) |
Jul 11, 2016 | 9.965 | 10.12 | 9.965 | 10.09 | 78,586 | +0.10(+0.99%) |
Jul 08, 2016 | 9.889 | 9.943 | 9.943 | 9.993 | 62,186 | +0.05(+0.50%) |
Jul 07, 2016 | 10.07 | 10.07 | 9.898 | 9.943 | 89,391 | -0.13(-1.30%) |
Jul 06, 2016 | 9.955 | 10.08 | 9.884 | 10.07 | 79,775 | +0.13(+1.29%) |
Jul 05, 2016 | 10.14 | 10.14 | 9.946 | 9.946 | 65,389 | -0.13(-1.27%) |