Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 11.26 | 11.35 | 11.26 | 11.35 | 1,587 | +0.11(+0.98%) |
Sep 29, 2016 | 11.31 | 11.32 | 11.13 | 11.24 | 21,219 | -0.03(-0.30%) |
Sep 28, 2016 | 11.29 | 11.30 | 11.27 | 11.27 | 903 | -0.02(-0.14%) |
Sep 27, 2016 | 11.14 | 11.30 | 11.14 | 11.29 | 3,847 | +0.11(+1.02%) |
Sep 26, 2016 | 11.30 | 11.30 | 11.16 | 11.18 | 2,145 | -0.14(-1.27%) |
Sep 23, 2016 | 11.32 | 11.38 | 11.32 | 11.32 | 4,365 | -0.25(-2.16%) |
Sep 22, 2016 | 11.55 | 11.57 | 11.55 | 11.57 | 918 | +0.00(+0.02%) |
Sep 21, 2016 | 11.43 | 11.57 | 11.39 | 11.57 | 1,874 | +0.10(+0.85%) |
Sep 20, 2016 | 11.49 | 11.49 | 11.44 | 11.47 | 5,485 | -0.14(-1.21%) |
Sep 19, 2016 | 11.55 | 11.62 | 11.54 | 11.61 | 5,503 | +0.20(+1.75%) |
Sep 16, 2016 | 11.40 | 11.41 | 11.33 | 11.41 | 2,060 | -0.14(-1.21%) |
Sep 15, 2016 | 11.50 | 11.55 | 11.49 | 11.55 | 1,881 | +0.23(+2.03%) |
Sep 14, 2016 | 11.46 | 11.46 | 11.32 | 11.32 | 1,961 | -0.13(-1.14%) |
Sep 13, 2016 | 11.41 | 11.46 | 11.41 | 11.45 | 1,455 | +0.02(+0.17%) |
Sep 12, 2016 | 11.14 | 11.43 | 11.14 | 11.43 | 2,524 | +0.11(+0.97%) |
Sep 09, 2016 | 11.24 | 11.32 | 11.20 | 11.32 | 1,334 | -0.18(-1.57%) |
Sep 08, 2016 | 11.52 | 11.58 | 11.46 | 11.50 | 5,366 | +0.18(+1.59%) |
Sep 07, 2016 | 11.32 | 11.32 | 11.32 | 11.32 | 1,617 | +0.09(+0.78%) |
Sep 06, 2016 | 11.14 | 11.23 | 11.14 | 11.23 | 17,557 | +0.44(+4.10%) |
Sep 02, 2016 | 10.79 | 10.79 | 10.79 | 0 | -0.07(-0.64%) | |
Sep 01, 2016 | 10.89 | 10.89 | 10.80 | 10.86 | 8,480 | +0.11(+1.02%) |
Aug 31, 2016 | 10.75 | 10.75 | 10.69 | 10.75 | 5,843 | +0.09(+0.84%) |
Aug 30, 2016 | 10.84 | 10.84 | 10.66 | 10.66 | 11,158 | -0.09(-0.84%) |
Aug 29, 2016 | 10.75 | 10.75 | 10.68 | 10.75 | 1,996 | +0.25(+2.38%) |
Aug 26, 2016 | 10.72 | 10.80 | 10.49 | 10.50 | 17,436 | -0.03(-0.28%) |
Aug 25, 2016 | 10.55 | 10.61 | 10.53 | 10.53 | 12,095 | -0.15(-1.40%) |
Aug 24, 2016 | 10.72 | 10.85 | 10.68 | 10.68 | 5,134 | -0.07(-0.65%) |
Aug 23, 2016 | 10.85 | 10.85 | 10.75 | 10.75 | 6,247 | +0.06(+0.60%) |
Aug 22, 2016 | 10.69 | 10.69 | 10.62 | 10.69 | 4,882 | +0.18(+1.67%) |
Aug 19, 2016 | 10.48 | 10.52 | 10.44 | 10.51 | 3,443 | +0.01(+0.10%) |
Aug 18, 2016 | 10.43 | 10.57 | 10.43 | 10.50 | 3,200 | +0.13(+1.25%) |
Aug 17, 2016 | 10.36 | 10.37 | 10.32 | 10.37 | 2,057 | -0.08(-0.77%) |
Aug 16, 2016 | 10.55 | 10.55 | 10.44 | 10.45 | 6,329 | -0.19(-1.77%) |
Aug 15, 2016 | 10.59 | 10.66 | 10.59 | 10.64 | 2,136 | +0.07(+0.64%) |
Aug 12, 2016 | 10.60 | 10.60 | 10.57 | 10.57 | 1,566 | -0.04(-0.33%) |
Aug 11, 2016 | 10.59 | 10.61 | 10.59 | 10.61 | 515 | +0.01(+0.10%) |
Aug 10, 2016 | 10.65 | 10.65 | 10.58 | 10.59 | 4,378 | +0.01(+0.13%) |
Aug 09, 2016 | 10.55 | 10.58 | 10.52 | 10.58 | 8,765 | +0.36(+3.50%) |
Aug 08, 2016 | 10.30 | 10.30 | 10.19 | 10.22 | 1,925 | +0.05(+0.51%) |
Aug 05, 2016 | 10.17 | 10.30 | 10.17 | 10.17 | 3,093 | -0.03(-0.33%) |
Aug 04, 2016 | 10.21 | 10.31 | 10.20 | 10.20 | 3,488 | +0.01(+0.09%) |
Aug 03, 2016 | 10.14 | 10.31 | 10.14 | 10.20 | 12,216 | -0.19(-1.78%) |
Aug 02, 2016 | 10.42 | 10.42 | 10.29 | 10.38 | 9,314 | +0.02(+0.19%) |
Aug 01, 2016 | 10.50 | 10.50 | 10.33 | 10.36 | 19,372 | -0.31(-2.91%) |
Jul 29, 2016 | 10.65 | 10.79 | 10.64 | 10.67 | 37,798 | +0.22(+2.11%) |
Jul 28, 2016 | 10.43 | 10.51 | 10.43 | 10.45 | 2,467 | -0.05(-0.48%) |
Jul 27, 2016 | 10.45 | 10.50 | 10.41 | 10.50 | 9,652 | +0.23(+2.24%) |
Jul 26, 2016 | 10.24 | 10.30 | 10.18 | 10.27 | 18,936 | -0.11(-1.06%) |
Jul 25, 2016 | 10.42 | 10.42 | 10.33 | 10.38 | 2,350 | +0.17(+1.63%) |
Jul 22, 2016 | 10.29 | 10.34 | 10.18 | 10.21 | 7,413 | -0.19(-1.79%) |
Jul 21, 2016 | 10.45 | 10.49 | 10.40 | 10.40 | 6,806 | -0.00(-0.05%) |
Jul 20, 2016 | 10.34 | 10.41 | 10.34 | 10.40 | 7,260 | -0.05(-0.50%) |
Jul 19, 2016 | 10.51 | 10.54 | 10.41 | 10.46 | 12,669 | +0.18(+1.73%) |
Jul 18, 2016 | 10.34 | 10.39 | 10.28 | 10.28 | 4,733 | -0.08(-0.72%) |
Jul 15, 2016 | 10.39 | 10.42 | 10.34 | 10.36 | 3,690 | -0.06(-0.58%) |
Jul 14, 2016 | 10.49 | 10.49 | 10.35 | 10.41 | 3,014 | +0.42(+4.25%) |
Jul 13, 2016 | 10.04 | 10.14 | 9.990 | 9.990 | 3,509 | -0.05(-0.50%) |
Jul 12, 2016 | 10.09 | 10.13 | 10.03 | 10.04 | 18,094 | +0.12(+1.21%) |
Jul 11, 2016 | 9.947 | 10.04 | 9.920 | 9.920 | 15,665 | +0.11(+1.12%) |
Jul 08, 2016 | 9.880 | 9.350 | 9.810 | 39,973 | +0.46(+4.92%) | |
Jul 07, 2016 | 9.450 | 9.450 | 9.330 | 9.350 | 4,457 | -0.04(-0.43%) |
Jul 05, 2016 | 9.380 | 9.420 | 9.380 | 9.390 | 7,377 | -0.60(-6.01%) |