Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 10.96 | 11.03 | 10.79 | 10.90 | 716,358 | -0.03(-0.32%) |
Sep 29, 2016 | 11.31 | 11.35 | 10.85 | 10.94 | 548,161 | -0.37(-3.29%) |
Sep 28, 2016 | 11.67 | 11.77 | 11.27 | 11.31 | 659,859 | -0.39(-3.33%) |
Sep 27, 2016 | 11.89 | 11.93 | 11.64 | 11.70 | 261,822 | -0.16(-1.39%) |
Sep 26, 2016 | 11.92 | 12.01 | 11.78 | 11.87 | 364,046 | -0.16(-1.30%) |
Sep 23, 2016 | 11.81 | 12.10 | 11.76 | 12.02 | 385,285 | +0.19(+1.61%) |
Sep 22, 2016 | 11.77 | 11.89 | 11.70 | 11.83 | 343,554 | +0.17(+1.49%) |
Sep 21, 2016 | 11.52 | 11.73 | 11.43 | 11.66 | 424,409 | +0.19(+1.66%) |
Sep 20, 2016 | 11.61 | 11.66 | 11.35 | 11.47 | 332,921 | -0.12(-1.05%) |
Sep 19, 2016 | 11.45 | 11.71 | 11.38 | 11.59 | 586,572 | +0.17(+1.52%) |
Sep 16, 2016 | 11.12 | 11.47 | 11.07 | 11.41 | 671,412 | +0.26(+2.33%) |
Sep 15, 2016 | 11.13 | 11.27 | 10.95 | 11.15 | 334,938 | -0.01(-0.08%) |
Sep 14, 2016 | 10.53 | 11.44 | 10.53 | 11.16 | 535,326 | -0.30(-2.64%) |
Sep 13, 2016 | 11.74 | 11.78 | 10.89 | 11.47 | 1,200,377 | -0.40(-3.36%) |
Sep 12, 2016 | 11.78 | 12.06 | 11.71 | 11.87 | 3,663,407 | -0.03(-0.22%) |
Sep 09, 2016 | 12.27 | 12.65 | 11.89 | 11.89 | 3,074,874 | +0.18(+1.55%) |
Sep 08, 2016 | 11.90 | 11.94 | 11.66 | 11.71 | 154,469 | -0.21(-1.74%) |
Sep 07, 2016 | 11.85 | 11.94 | 11.73 | 11.92 | 164,192 | +0.08(+0.66%) |
Sep 06, 2016 | 11.87 | 11.93 | 11.75 | 11.84 | 191,092 | +0.01(+0.07%) |
Sep 02, 2016 | 11.83 | 11.83 | 11.83 | 11.83 | 150,334 | +0.03(+0.29%) |
Sep 01, 2016 | 11.82 | 11.90 | 11.67 | 11.80 | 142,205 | +0.00(+0.00%) |
Aug 31, 2016 | 11.90 | 12.02 | 11.71 | 11.80 | 235,843 | -0.09(-0.73%) |
Aug 30, 2016 | 11.96 | 12.03 | 11.81 | 11.88 | 179,270 | -0.05(-0.44%) |
Aug 29, 2016 | 11.93 | 12.12 | 11.87 | 11.93 | 200,256 | +0.06(+0.51%) |
Aug 26, 2016 | 11.92 | 12.08 | 11.78 | 11.87 | 200,818 | +0.01(+0.07%) |
Aug 25, 2016 | 11.86 | 12.02 | 11.80 | 11.87 | 215,966 | -0.04(-0.36%) |
Aug 24, 2016 | 11.95 | 12.07 | 11.87 | 11.91 | 246,834 | -0.10(-0.86%) |
Aug 23, 2016 | 12.12 | 12.16 | 11.78 | 12.01 | 390,384 | -0.01(-0.07%) |
Aug 22, 2016 | 11.85 | 12.04 | 11.83 | 12.02 | 205,727 | +0.08(+0.65%) |
Aug 19, 2016 | 11.74 | 12.14 | 11.74 | 11.94 | 422,552 | +0.15(+1.25%) |
Aug 18, 2016 | 11.74 | 11.84 | 11.64 | 11.80 | 271,832 | +0.08(+0.67%) |
Aug 17, 2016 | 11.84 | 11.84 | 11.66 | 11.72 | 326,257 | -0.17(-1.46%) |
Aug 16, 2016 | 12.06 | 12.07 | 11.79 | 11.89 | 405,466 | -0.16(-1.36%) |
Aug 15, 2016 | 11.93 | 12.19 | 11.86 | 12.06 | 289,665 | +0.12(+1.02%) |
Aug 12, 2016 | 11.93 | 11.99 | 11.83 | 11.93 | 188,192 | +0.01(+0.07%) |
Aug 11, 2016 | 11.93 | 12.08 | 11.82 | 11.93 | 266,531 | +0.02(+0.15%) |
Aug 10, 2016 | 11.75 | 12.00 | 11.61 | 11.91 | 438,557 | +0.20(+1.70%) |
Aug 09, 2016 | 11.67 | 11.85 | 11.48 | 11.71 | 405,762 | +0.04(+0.37%) |
Aug 08, 2016 | 11.67 | 11.86 | 11.49 | 11.67 | 693,886 | +0.02(+0.15%) |
Aug 05, 2016 | 12.14 | 12.45 | 11.61 | 11.65 | 1,918,486 | +0.32(+2.83%) |
Aug 04, 2016 | 11.43 | 11.66 | 11.03 | 11.33 | 963,362 | -0.02(-0.15%) |
Aug 03, 2016 | 11.04 | 11.36 | 10.66 | 11.35 | 560,377 | +0.52(+4.80%) |
Aug 02, 2016 | 11.48 | 11.48 | 10.63 | 10.83 | 1,016,945 | -0.68(-5.87%) |
Aug 01, 2016 | 11.42 | 11.59 | 11.28 | 11.50 | 247,298 | +0.10(+0.91%) |
Jul 29, 2016 | 11.48 | 11.51 | 11.28 | 11.40 | 232,841 | -0.09(-0.75%) |
Jul 28, 2016 | 11.28 | 11.54 | 11.22 | 11.48 | 238,452 | +0.19(+1.69%) |
Jul 27, 2016 | 11.25 | 11.42 | 11.22 | 11.29 | 410,224 | +0.09(+0.77%) |
Jul 26, 2016 | 11.50 | 11.67 | 11.17 | 11.21 | 899,304 | -0.81(-6.70%) |
Jul 25, 2016 | 11.89 | 12.04 | 11.85 | 12.01 | 153,301 | +0.10(+0.87%) |
Jul 22, 2016 | 11.77 | 11.95 | 11.66 | 11.91 | 323,123 | +0.16(+1.33%) |
Jul 21, 2016 | 11.68 | 11.90 | 11.68 | 11.75 | 232,976 | +0.08(+0.67%) |
Jul 20, 2016 | 11.69 | 11.81 | 11.61 | 11.67 | 235,119 | +0.02(+0.15%) |
Jul 19, 2016 | 11.72 | 11.87 | 11.55 | 11.66 | 332,146 | -0.13(-1.10%) |
Jul 18, 2016 | 11.69 | 11.87 | 11.48 | 11.79 | 249,678 | +0.14(+1.19%) |
Jul 15, 2016 | 11.67 | 11.84 | 11.55 | 11.65 | 279,919 | +0.04(+0.37%) |
Jul 14, 2016 | 11.60 | 11.71 | 11.52 | 11.61 | 329,494 | +0.12(+1.06%) |
Jul 13, 2016 | 11.50 | 11.62 | 11.33 | 11.48 | 311,555 | -0.02(-0.15%) |
Jul 12, 2016 | 11.55 | 11.64 | 11.40 | 11.50 | 375,309 | -0.03(-0.30%) |
Jul 11, 2016 | 11.46 | 11.60 | 11.40 | 11.54 | 227,067 | +0.14(+1.22%) |
Jul 08, 2016 | 11.24 | 11.50 | 11.13 | 11.40 | 456,087 | +0.27(+2.41%) |
Jul 07, 2016 | 11.07 | 11.24 | 11.01 | 11.13 | 134,965 | +0.05(+0.47%) |
Jul 05, 2016 | 11.31 | 11.39 | 10.99 | 11.08 | 277,502 | -0.31(-2.74%) |