Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 11.22 | 11.26 | 10.98 | 11.18 | 697,911 | -0.03(-0.27%) |
Sep 29, 2016 | 11.01 | 11.25 | 10.99 | 11.21 | 1,031,318 | +0.23(+2.09%) |
Sep 28, 2016 | 10.80 | 11.04 | 10.71 | 10.98 | 979,210 | +0.23(+2.14%) |
Sep 27, 2016 | 11.00 | 11.04 | 10.69 | 10.75 | 921,097 | -0.25(-2.27%) |
Sep 26, 2016 | 10.93 | 11.04 | 10.82 | 11.00 | 2,073,373 | -0.31(-2.74%) |
Sep 23, 2016 | 11.23 | 11.39 | 11.07 | 11.31 | 578,913 | +0.03(+0.27%) |
Sep 22, 2016 | 10.85 | 11.29 | 10.76 | 11.28 | 1,240,059 | +0.56(+5.22%) |
Sep 21, 2016 | 10.67 | 10.74 | 10.40 | 10.72 | 875,968 | +0.12(+1.13%) |
Sep 20, 2016 | 10.73 | 10.81 | 10.60 | 10.60 | 463,130 | -0.05(-0.47%) |
Sep 19, 2016 | 10.74 | 10.86 | 10.62 | 10.65 | 365,406 | -0.08(-0.75%) |
Sep 16, 2016 | 11.01 | 11.12 | 10.65 | 10.73 | 896,059 | -0.32(-2.90%) |
Sep 15, 2016 | 11.02 | 11.14 | 11.02 | 11.05 | 425,942 | +0.01(+0.09%) |
Sep 14, 2016 | 11.00 | 11.12 | 10.91 | 11.04 | 471,683 | -0.01(-0.09%) |
Sep 13, 2016 | 10.99 | 11.12 | 10.92 | 11.05 | 808,447 | -0.08(-0.72%) |
Sep 12, 2016 | 10.76 | 11.13 | 10.69 | 11.13 | 556,831 | +0.26(+2.39%) |
Sep 09, 2016 | 11.39 | 11.45 | 10.87 | 10.87 | 741,871 | -0.64(-5.56%) |
Sep 08, 2016 | 11.63 | 11.66 | 11.43 | 11.51 | 349,721 | -0.11(-0.95%) |
Sep 07, 2016 | 11.44 | 11.67 | 11.42 | 11.62 | 3,477,108 | +0.17(+1.48%) |
Sep 06, 2016 | 11.26 | 11.57 | 11.07 | 11.45 | 1,373,670 | +0.28(+2.51%) |
Sep 02, 2016 | 11.54 | 11.17 | 11.17 | 11.17 | 450,700 | -0.31(-2.70%) |
Sep 01, 2016 | 11.56 | 11.59 | 11.33 | 11.48 | 1,223,339 | -0.07(-0.61%) |
Aug 31, 2016 | 11.67 | 11.70 | 11.46 | 11.55 | 2,557,665 | -0.16(-1.37%) |
Aug 30, 2016 | 11.77 | 11.94 | 11.61 | 11.71 | 1,096,960 | -0.06(-0.51%) |
Aug 29, 2016 | 11.65 | 11.94 | 11.64 | 11.77 | 385,703 | +0.05(+0.43%) |
Aug 26, 2016 | 11.79 | 11.82 | 11.58 | 11.72 | 518,125 | +0.04(+0.34%) |
Aug 25, 2016 | 11.67 | 11.83 | 11.66 | 11.68 | 279,495 | -0.03(-0.26%) |
Aug 24, 2016 | 11.77 | 11.82 | 11.68 | 11.71 | 464,412 | -0.07(-0.59%) |
Aug 23, 2016 | 11.76 | 11.88 | 11.73 | 11.78 | 229,113 | +0.05(+0.43%) |
Aug 22, 2016 | 11.68 | 11.77 | 11.56 | 11.73 | 375,130 | +0.03(+0.26%) |
Aug 19, 2016 | 11.53 | 11.77 | 11.43 | 11.70 | 1,720,856 | +0.17(+1.47%) |
Aug 18, 2016 | 11.37 | 11.69 | 11.33 | 11.53 | 416,335 | +0.17(+1.50%) |
Aug 17, 2016 | 11.48 | 11.50 | 11.30 | 11.36 | 433,981 | -0.13(-1.13%) |
Aug 16, 2016 | 11.41 | 11.60 | 11.29 | 11.49 | 494,916 | +0.05(+0.44%) |
Aug 15, 2016 | 11.50 | 11.57 | 11.31 | 11.44 | 404,228 | +0.15(+1.33%) |
Aug 12, 2016 | 11.27 | 11.33 | 11.17 | 11.29 | 292,428 | +0.01(+0.09%) |
Aug 11, 2016 | 11.41 | 11.56 | 11.26 | 11.28 | 330,237 | -0.08(-0.70%) |
Aug 10, 2016 | 11.49 | 11.54 | 11.31 | 11.36 | 276,290 | -0.15(-1.30%) |
Aug 09, 2016 | 11.71 | 11.80 | 11.50 | 11.51 | 327,233 | -0.21(-1.79%) |
Aug 08, 2016 | 11.76 | 11.92 | 11.70 | 11.72 | 577,322 | +0.00(+0.00%) |
Aug 05, 2016 | 11.60 | 11.86 | 11.52 | 11.72 | 1,367,780 | +0.21(+1.82%) |
Aug 04, 2016 | 11.58 | 11.76 | 11.46 | 11.51 | 1,037,567 | -0.10(-0.86%) |
Aug 03, 2016 | 11.72 | 12.00 | 11.16 | 11.61 | 796,782 | -0.13(-1.11%) |
Aug 02, 2016 | 12.20 | 12.33 | 11.68 | 11.74 | 1,041,018 | -0.52(-4.24%) |
Aug 01, 2016 | 12.31 | 12.39 | 12.17 | 12.26 | 573,050 | -0.11(-0.89%) |
Jul 29, 2016 | 12.31 | 12.38 | 12.14 | 12.37 | 532,893 | +0.00(+0.00%) |
Jul 28, 2016 | 12.38 | 12.42 | 12.24 | 12.37 | 557,014 | -0.04(-0.32%) |
Jul 27, 2016 | 12.50 | 12.50 | 12.18 | 12.41 | 613,448 | -0.12(-0.96%) |
Jul 26, 2016 | 12.49 | 12.64 | 12.45 | 12.53 | 613,969 | +0.01(+0.08%) |
Jul 25, 2016 | 12.57 | 12.69 | 12.43 | 12.52 | 792,052 | -0.05(-0.40%) |
Jul 22, 2016 | 12.52 | 12.67 | 12.47 | 12.57 | 488,932 | +0.05(+0.40%) |
Jul 21, 2016 | 12.42 | 12.79 | 12.37 | 12.52 | 706,279 | +0.05(+0.40%) |
Jul 20, 2016 | 12.34 | 12.61 | 12.28 | 12.47 | 847,792 | +0.17(+1.38%) |
Jul 19, 2016 | 12.39 | 12.45 | 12.28 | 12.30 | 499,040 | -0.13(-1.05%) |
Jul 18, 2016 | 12.31 | 12.50 | 12.30 | 12.43 | 335,830 | +0.10(+0.81%) |
Jul 15, 2016 | 12.24 | 12.37 | 12.06 | 12.33 | 438,037 | +0.13(+1.07%) |
Jul 14, 2016 | 12.33 | 12.36 | 12.16 | 12.20 | 424,990 | +0.07(+0.58%) |
Jul 13, 2016 | 12.49 | 12.49 | 12.11 | 12.13 | 435,321 | -0.27(-2.18%) |
Jul 12, 2016 | 12.00 | 12.46 | 12.00 | 12.40 | 1,323,051 | +0.48(+4.03%) |
Jul 11, 2016 | 11.86 | 11.98 | 11.84 | 11.92 | 538,115 | +0.16(+1.36%) |
Jul 08, 2016 | 11.60 | 11.83 | 11.48 | 11.76 | 699,565 | +0.28(+2.44%) |
Jul 07, 2016 | 11.42 | 11.61 | 11.33 | 11.48 | 1,059,316 | +0.13(+1.15%) |
Jul 06, 2016 | 11.23 | 11.40 | 11.14 | 11.35 | 444,991 | +0.02(+0.18%) |
Jul 05, 2016 | 11.65 | 11.65 | 11.29 | 11.33 | 523,297 | -0.45(-3.82%) |