Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 10.72 | 10.79 | 10.63 | 10.64 | 412,717 | -0.03(-0.27%) |
Sep 29, 2016 | 10.88 | 10.91 | 10.64 | 10.67 | 479,729 | -0.22(-2.02%) |
Sep 28, 2016 | 11.06 | 11.15 | 10.79 | 10.89 | 417,792 | -0.12(-1.10%) |
Sep 27, 2016 | 10.91 | 11.02 | 10.88 | 11.01 | 441,220 | +0.05(+0.45%) |
Sep 26, 2016 | 11.34 | 11.38 | 10.89 | 10.96 | 712,721 | -0.48(-4.16%) |
Sep 23, 2016 | 11.60 | 11.65 | 11.43 | 11.43 | 352,054 | -0.08(-0.68%) |
Sep 22, 2016 | 11.72 | 11.84 | 11.33 | 11.51 | 1,081,770 | -0.23(-2.00%) |
Sep 21, 2016 | 11.82 | 11.88 | 11.69 | 11.75 | 251,887 | -0.08(-0.66%) |
Sep 20, 2016 | 11.84 | 11.91 | 11.72 | 11.82 | 205,458 | -0.02(-0.18%) |
Sep 19, 2016 | 12.06 | 12.14 | 11.80 | 11.85 | 254,378 | -0.21(-1.71%) |
Sep 16, 2016 | 12.06 | 12.13 | 11.88 | 12.05 | 1,463,285 | +0.04(+0.30%) |
Sep 15, 2016 | 11.78 | 12.04 | 11.58 | 12.02 | 463,977 | +0.18(+1.56%) |
Sep 14, 2016 | 12.07 | 12.12 | 11.80 | 11.83 | 249,510 | -0.21(-1.77%) |
Sep 13, 2016 | 12.17 | 12.19 | 12.01 | 12.04 | 223,710 | -0.11(-0.88%) |
Sep 12, 2016 | 11.95 | 12.16 | 11.87 | 12.15 | 496,679 | +0.14(+1.12%) |
Sep 09, 2016 | 11.94 | 12.20 | 11.90 | 12.02 | 856,777 | +0.04(+0.36%) |
Sep 08, 2016 | 11.70 | 11.97 | 11.60 | 11.97 | 701,681 | +0.28(+2.43%) |
Sep 07, 2016 | 11.66 | 11.78 | 11.54 | 11.69 | 704,680 | +0.03(+0.24%) |
Sep 06, 2016 | 11.58 | 11.69 | 11.54 | 11.66 | 477,423 | +0.10(+0.86%) |
Sep 02, 2016 | 11.78 | 11.56 | 11.56 | 11.56 | 358,026 | -0.13(-1.15%) |
Sep 01, 2016 | 11.60 | 11.79 | 11.58 | 11.70 | 433,649 | +0.11(+0.92%) |
Aug 31, 2016 | 11.89 | 11.92 | 11.50 | 11.59 | 1,179,356 | -0.33(-2.74%) |
Aug 30, 2016 | 11.80 | 11.98 | 11.72 | 11.92 | 334,820 | +0.15(+1.27%) |
Aug 29, 2016 | 12.19 | 12.19 | 11.75 | 11.77 | 764,473 | -0.42(-3.45%) |
Aug 26, 2016 | 12.05 | 12.23 | 11.98 | 12.19 | 902,032 | +0.08(+0.64%) |
Aug 25, 2016 | 11.93 | 12.11 | 11.87 | 12.11 | 390,110 | +0.15(+1.29%) |
Aug 24, 2016 | 11.77 | 11.96 | 11.77 | 11.96 | 295,157 | +0.13(+1.13%) |
Aug 23, 2016 | 11.87 | 11.89 | 11.72 | 11.82 | 309,776 | +0.01(+0.12%) |
Aug 22, 2016 | 11.84 | 11.86 | 11.69 | 11.81 | 281,507 | -0.01(-0.06%) |
Aug 19, 2016 | 11.68 | 11.93 | 11.68 | 11.82 | 286,924 | +0.11(+0.96%) |
Aug 18, 2016 | 11.63 | 11.73 | 11.58 | 11.70 | 254,190 | +0.04(+0.36%) |
Aug 17, 2016 | 11.91 | 11.96 | 11.58 | 11.66 | 272,780 | -0.30(-2.52%) |
Aug 16, 2016 | 11.84 | 12.10 | 11.72 | 11.96 | 407,526 | +0.23(+1.97%) |
Aug 15, 2016 | 11.56 | 11.87 | 11.56 | 11.73 | 450,811 | +0.23(+2.01%) |
Aug 12, 2016 | 11.52 | 11.59 | 11.49 | 11.50 | 231,018 | -0.02(-0.18%) |
Aug 11, 2016 | 11.62 | 11.63 | 11.49 | 11.52 | 471,966 | -0.04(-0.36%) |
Aug 10, 2016 | 11.75 | 11.83 | 11.54 | 11.56 | 280,442 | -0.14(-1.20%) |
Aug 09, 2016 | 12.03 | 12.03 | 11.66 | 11.70 | 327,026 | -0.33(-2.74%) |
Aug 08, 2016 | 11.92 | 12.10 | 11.79 | 12.03 | 589,094 | +0.20(+1.72%) |
Aug 05, 2016 | 11.40 | 11.87 | 11.40 | 11.83 | 1,369,474 | +0.64(+5.76%) |
Aug 04, 2016 | 11.49 | 11.54 | 11.12 | 11.19 | 968,354 | -0.27(-2.32%) |
Aug 03, 2016 | 11.65 | 11.79 | 11.40 | 11.45 | 670,567 | -0.27(-2.33%) |
Aug 02, 2016 | 11.97 | 12.03 | 11.70 | 11.72 | 688,099 | -0.29(-2.39%) |
Aug 01, 2016 | 12.05 | 12.08 | 11.94 | 12.01 | 570,214 | -0.04(-0.29%) |
Jul 29, 2016 | 12.07 | 12.12 | 12.01 | 12.05 | 266,313 | +0.01(+0.12%) |
Jul 28, 2016 | 12.19 | 12.19 | 11.99 | 12.03 | 242,360 | -0.14(-1.15%) |
Jul 27, 2016 | 12.11 | 12.24 | 12.03 | 12.17 | 281,425 | +0.10(+0.81%) |
Jul 26, 2016 | 12.10 | 12.30 | 12.02 | 12.08 | 224,804 | -0.03(-0.29%) |
Jul 25, 2016 | 12.22 | 12.31 | 12.05 | 12.11 | 261,497 | -0.13(-1.09%) |
Jul 22, 2016 | 12.24 | 12.36 | 12.15 | 12.24 | 180,736 | +0.04(+0.34%) |
Jul 21, 2016 | 12.26 | 12.35 | 12.15 | 12.20 | 179,044 | -0.10(-0.80%) |
Jul 20, 2016 | 12.27 | 12.37 | 12.16 | 12.30 | 243,242 | +0.06(+0.51%) |
Jul 19, 2016 | 12.21 | 12.29 | 12.16 | 12.24 | 313,652 | +0.04(+0.29%) |
Jul 18, 2016 | 12.12 | 12.27 | 12.06 | 12.20 | 238,319 | +0.04(+0.35%) |
Jul 15, 2016 | 12.23 | 12.25 | 12.12 | 12.16 | 503,506 | +0.00(+0.00%) |
Jul 14, 2016 | 12.32 | 12.37 | 12.15 | 12.16 | 365,396 | -0.13(-1.03%) |
Jul 13, 2016 | 12.45 | 12.51 | 12.22 | 12.29 | 271,467 | -0.20(-1.57%) |
Jul 12, 2016 | 12.64 | 12.72 | 12.45 | 12.48 | 336,393 | -0.13(-1.00%) |
Jul 11, 2016 | 12.48 | 12.64 | 12.33 | 12.61 | 272,661 | +0.14(+1.12%) |
Jul 08, 2016 | 12.36 | 12.53 | 12.33 | 12.47 | 317,184 | +0.13(+1.08%) |
Jul 07, 2016 | 12.32 | 12.50 | 12.09 | 12.33 | 532,865 | -0.23(-1.84%) |
Jul 05, 2016 | 12.45 | 12.63 | 12.43 | 12.57 | 244,623 | +0.11(+0.90%) |