Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 12.44 | 12.52 | 12.26 | 12.37 | 1,458,223 | -0.12(-0.97%) |
Sep 29, 2016 | 12.57 | 12.70 | 12.47 | 12.49 | 742,463 | -0.08(-0.62%) |
Sep 28, 2016 | 12.47 | 12.64 | 12.43 | 12.57 | 1,105,028 | +0.19(+1.54%) |
Sep 27, 2016 | 12.38 | 12.45 | 12.20 | 12.38 | 939,932 | +0.00(+0.00%) |
Sep 26, 2016 | 12.12 | 12.47 | 12.08 | 12.38 | 1,362,477 | +0.18(+1.50%) |
Sep 23, 2016 | 12.32 | 12.42 | 12.20 | 12.20 | 973,746 | -0.21(-1.68%) |
Sep 22, 2016 | 12.38 | 12.46 | 12.31 | 12.40 | 1,100,501 | +0.13(+1.06%) |
Sep 21, 2016 | 11.91 | 12.27 | 11.91 | 12.27 | 1,225,048 | +0.51(+4.36%) |
Sep 20, 2016 | 11.91 | 11.93 | 11.67 | 11.76 | 650,983 | -0.10(-0.81%) |
Sep 19, 2016 | 11.80 | 11.96 | 11.76 | 11.86 | 675,736 | +0.14(+1.19%) |
Sep 16, 2016 | 11.67 | 11.79 | 11.62 | 11.72 | 902,121 | -0.04(-0.37%) |
Sep 15, 2016 | 11.49 | 11.79 | 11.43 | 11.76 | 880,066 | +0.24(+2.11%) |
Sep 14, 2016 | 11.53 | 11.56 | 11.40 | 11.52 | 1,096,949 | -0.03(-0.23%) |
Sep 13, 2016 | 11.62 | 11.70 | 11.48 | 11.54 | 1,378,010 | -0.21(-1.77%) |
Sep 12, 2016 | 11.43 | 11.75 | 11.35 | 11.75 | 980,874 | +0.23(+2.04%) |
Sep 09, 2016 | 11.85 | 11.97 | 11.48 | 11.52 | 962,835 | -0.44(-3.70%) |
Sep 08, 2016 | 11.94 | 12.05 | 11.82 | 11.96 | 1,073,810 | -0.09(-0.72%) |
Sep 07, 2016 | 12.24 | 12.25 | 12.02 | 12.05 | 891,317 | -0.17(-1.35%) |
Sep 06, 2016 | 11.99 | 12.21 | 11.98 | 12.21 | 1,084,103 | +0.25(+2.11%) |
Sep 02, 2016 | 12.02 | 11.96 | 11.96 | 11.96 | 873,981 | +0.05(+0.44%) |
Sep 01, 2016 | 12.09 | 12.20 | 11.87 | 11.91 | 1,465,419 | -0.21(-1.72%) |
Aug 31, 2016 | 12.23 | 12.28 | 11.94 | 12.12 | 1,355,307 | -0.17(-1.34%) |
Aug 30, 2016 | 12.28 | 12.34 | 12.19 | 12.28 | 1,124,107 | -0.03(-0.21%) |
Aug 29, 2016 | 12.19 | 12.33 | 12.16 | 12.31 | 936,239 | +0.12(+1.00%) |
Aug 26, 2016 | 12.47 | 12.47 | 12.03 | 12.19 | 2,297,758 | -0.30(-2.37%) |
Aug 25, 2016 | 12.42 | 12.49 | 12.27 | 12.48 | 11,688,340 | +0.00(+0.00%) |
Aug 24, 2016 | 12.62 | 12.79 | 12.46 | 12.48 | 6,497,328 | +0.63(+5.28%) |
Aug 23, 2016 | 11.80 | 11.95 | 11.79 | 11.86 | 638,760 | +0.10(+0.89%) |
Aug 22, 2016 | 11.67 | 11.78 | 11.55 | 11.75 | 555,362 | +0.03(+0.22%) |
Aug 19, 2016 | 11.68 | 11.75 | 11.66 | 11.73 | 516,144 | +0.03(+0.30%) |
Aug 18, 2016 | 11.70 | 11.80 | 11.64 | 11.69 | 479,102 | -0.02(-0.15%) |
Aug 17, 2016 | 11.68 | 11.75 | 11.62 | 11.71 | 972,392 | +0.03(+0.22%) |
Aug 16, 2016 | 11.74 | 11.88 | 11.61 | 11.68 | 593,817 | -0.16(-1.32%) |
Aug 15, 2016 | 11.50 | 11.93 | 11.48 | 11.84 | 1,121,419 | +0.34(+2.95%) |
Aug 12, 2016 | 11.62 | 11.66 | 11.48 | 11.50 | 601,900 | -0.13(-1.12%) |
Aug 11, 2016 | 11.82 | 11.94 | 11.58 | 11.63 | 1,206,517 | -0.16(-1.40%) |
Aug 10, 2016 | 11.97 | 11.99 | 11.74 | 11.80 | 791,779 | -0.13(-1.09%) |
Aug 09, 2016 | 12.18 | 12.25 | 11.91 | 11.93 | 824,267 | -0.23(-1.93%) |
Aug 08, 2016 | 12.27 | 12.40 | 12.14 | 12.16 | 645,653 | -0.09(-0.71%) |
Aug 05, 2016 | 12.09 | 12.35 | 12.07 | 12.25 | 655,715 | +0.28(+2.32%) |
Aug 04, 2016 | 12.03 | 12.19 | 11.97 | 11.97 | 743,870 | -0.06(-0.51%) |
Aug 03, 2016 | 11.91 | 12.18 | 11.83 | 12.03 | 744,923 | +0.10(+0.87%) |
Aug 02, 2016 | 12.35 | 12.38 | 11.93 | 11.93 | 911,278 | -0.45(-3.65%) |
Aug 01, 2016 | 12.48 | 12.58 | 12.31 | 12.38 | 879,955 | -0.20(-1.59%) |
Jul 29, 2016 | 12.53 | 12.73 | 12.53 | 12.58 | 1,174,015 | +0.01(+0.07%) |
Jul 28, 2016 | 12.08 | 12.62 | 12.01 | 12.57 | 1,695,559 | +0.45(+3.73%) |
Jul 27, 2016 | 11.75 | 12.14 | 11.41 | 12.12 | 4,082,046 | +0.78(+6.90%) |
Jul 26, 2016 | 11.22 | 11.54 | 11.22 | 11.34 | 2,229,830 | +0.18(+1.64%) |
Jul 25, 2016 | 11.40 | 11.51 | 11.12 | 11.15 | 2,237,316 | -0.30(-2.58%) |
Jul 22, 2016 | 11.38 | 11.55 | 11.30 | 11.45 | 1,098,622 | +0.10(+0.84%) |
Jul 21, 2016 | 11.37 | 11.51 | 11.28 | 11.35 | 1,818,419 | -0.21(-1.80%) |
Jul 20, 2016 | 11.54 | 11.63 | 11.47 | 11.56 | 1,117,320 | +0.02(+0.15%) |
Jul 19, 2016 | 11.67 | 11.69 | 11.48 | 11.54 | 686,967 | -0.21(-1.77%) |
Jul 18, 2016 | 11.70 | 11.81 | 11.61 | 11.75 | 873,182 | +0.03(+0.22%) |
Jul 15, 2016 | 11.78 | 11.78 | 11.58 | 11.73 | 866,362 | +0.01(+0.07%) |
Jul 14, 2016 | 11.81 | 11.93 | 11.69 | 11.72 | 1,252,830 | -0.08(-0.66%) |
Jul 13, 2016 | 11.80 | 11.89 | 11.66 | 11.80 | 993,249 | +0.10(+0.82%) |
Jul 12, 2016 | 11.73 | 11.81 | 11.67 | 11.70 | 930,642 | +0.10(+0.82%) |
Jul 11, 2016 | 11.58 | 11.69 | 11.51 | 11.61 | 924,348 | +0.15(+1.29%) |
Jul 08, 2016 | 11.21 | 11.48 | 11.05 | 11.46 | 1,085,388 | +0.41(+3.69%) |
Jul 07, 2016 | 11.01 | 11.21 | 11.01 | 11.05 | 908,164 | +0.06(+0.55%) |
Jul 06, 2016 | 10.70 | 11.03 | 10.62 | 10.99 | 993,136 | +0.24(+2.26%) |
Jul 05, 2016 | 10.96 | 10.97 | 10.66 | 10.75 | 771,789 | -0.30(-2.68%) |