Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 11.91 | 12.05 | 11.91 | 11.99 | 4,873 | +0.07(+0.62%) |
Sep 29, 2016 | 12.08 | 12.08 | 11.91 | 11.91 | 1,846 | -0.03(-0.23%) |
Sep 28, 2016 | 11.94 | 11.94 | 11.94 | 11.94 | 70 | +0.00(+0.00%) |
Sep 27, 2016 | 11.94 | 11.94 | 11.90 | 11.94 | 1,125 | +0.04(+0.31%) |
Sep 26, 2016 | 11.71 | 12.04 | 11.71 | 11.90 | 4,923 | -0.16(-1.29%) |
Sep 23, 2016 | 11.84 | 12.09 | 11.84 | 12.06 | 10,381 | -0.01(-0.08%) |
Sep 22, 2016 | 12.36 | 12.36 | 11.80 | 12.07 | 14,922 | -0.21(-1.71%) |
Sep 21, 2016 | 12.47 | 12.47 | 12.13 | 12.28 | 7,918 | -0.13(-1.03%) |
Sep 20, 2016 | 12.28 | 12.41 | 12.06 | 12.41 | 5,464 | +0.07(+0.59%) |
Sep 19, 2016 | 12.43 | 12.43 | 12.25 | 12.34 | 11,451 | +0.03(+0.20%) |
Sep 16, 2016 | 12.04 | 12.35 | 12.04 | 12.31 | 10,232 | +0.03(+0.24%) |
Sep 15, 2016 | 12.23 | 12.41 | 12.23 | 12.28 | 4,708 | +0.01(+0.07%) |
Sep 14, 2016 | 12.43 | 12.43 | 12.13 | 12.27 | 17,288 | -0.14(-1.13%) |
Sep 13, 2016 | 11.94 | 12.45 | 11.94 | 12.41 | 12,582 | +0.21(+1.76%) |
Sep 12, 2016 | 12.45 | 12.68 | 12.20 | 12.20 | 29,438 | -0.30(-2.43%) |
Sep 09, 2016 | 12.59 | 12.59 | 12.23 | 12.50 | 13,344 | +0.33(+2.71%) |
Sep 08, 2016 | 11.75 | 12.17 | 11.75 | 12.17 | 500 | +0.26(+2.15%) |
Sep 07, 2016 | 11.93 | 11.93 | 11.75 | 11.91 | 648 | -0.05(-0.46%) |
Sep 06, 2016 | 12.26 | 12.49 | 11.94 | 11.97 | 9,904 | -0.21(-1.73%) |
Sep 02, 2016 | 12.16 | 12.18 | 12.18 | 12.18 | 5,678 | +0.12(+0.99%) |
Sep 01, 2016 | 12.13 | 12.19 | 12.06 | 12.06 | 2,395 | -0.03(-0.23%) |
Aug 31, 2016 | 12.11 | 12.11 | 12.09 | 12.09 | 5,118 | +0.03(+0.23%) |
Aug 30, 2016 | 12.09 | 12.11 | 12.06 | 12.06 | 2,786 | -0.10(-0.83%) |
Aug 29, 2016 | 12.18 | 12.34 | 12.13 | 12.16 | 10,627 | -0.16(-1.26%) |
Aug 26, 2016 | 12.36 | 12.36 | 11.71 | 12.32 | 15,496 | -0.01(-0.07%) |
Aug 25, 2016 | 12.17 | 12.36 | 12.17 | 12.33 | 3,398 | +0.31(+2.55%) |
Aug 24, 2016 | 12.11 | 12.11 | 12.02 | 12.02 | 2,435 | -0.05(-0.42%) |
Aug 23, 2016 | 12.01 | 12.07 | 12.01 | 12.07 | 3,688 | +0.07(+0.60%) |
Aug 22, 2016 | 11.94 | 12.14 | 11.94 | 12.00 | 9,177 | -0.14(-1.12%) |
Aug 19, 2016 | 12.01 | 12.36 | 12.01 | 12.13 | 8,934 | +0.23(+1.92%) |
Aug 18, 2016 | 11.67 | 11.91 | 11.63 | 11.90 | 14,165 | -0.17(-1.44%) |
Aug 17, 2016 | 12.13 | 12.19 | 12.08 | 12.08 | 10,686 | +0.00(+0.00%) |
Aug 16, 2016 | 12.00 | 12.14 | 11.77 | 12.08 | 15,909 | +0.09(+0.72%) |
Aug 15, 2016 | 11.99 | 12.07 | 11.99 | 11.99 | 445 | +0.02(+0.20%) |
Aug 11, 2016 | 11.87 | 12.00 | 11.72 | 11.97 | 110 | +0.02(+0.15%) |
Aug 10, 2016 | 11.71 | 11.95 | 11.71 | 11.95 | 6,244 | +0.03(+0.23%) |
Aug 09, 2016 | 12.07 | 12.07 | 11.82 | 11.92 | 2,978 | -0.09(-0.76%) |
Aug 08, 2016 | 12.01 | 12.01 | 12.01 | 12.01 | 737 | +0.12(+1.00%) |
Aug 05, 2016 | 11.57 | 12.06 | 11.57 | 11.90 | 11,303 | -0.11(-0.88%) |
Aug 03, 2016 | 11.86 | 12.01 | 11.86 | 12.00 | 15 | -0.04(-0.34%) |
Aug 02, 2016 | 11.63 | 12.04 | 11.63 | 12.04 | 2,481 | +0.28(+2.39%) |
Aug 01, 2016 | 11.70 | 11.86 | 11.70 | 11.76 | 3,124 | -0.04(-0.36%) |
Jul 29, 2016 | 12.00 | 12.22 | 11.64 | 11.80 | 6,050 | -0.19(-1.60%) |
Jul 28, 2016 | 12.36 | 12.36 | 12.00 | 12.00 | 1,508 | +0.05(+0.45%) |
Jul 27, 2016 | 12.40 | 12.40 | 11.90 | 11.94 | 12,287 | +0.02(+0.16%) |
Jul 26, 2016 | 11.92 | 11.92 | 11.92 | 11.92 | 287 | +0.00(+0.00%) |
Jul 25, 2016 | 11.94 | 12.16 | 11.91 | 11.92 | 5,420 | -0.16(-1.30%) |
Jul 22, 2016 | 12.34 | 12.34 | 12.08 | 12.08 | 9,291 | -0.04(-0.29%) |
Jul 21, 2016 | 12.12 | 12.21 | 12.12 | 12.12 | 5,395 | -0.01(-0.08%) |
Jul 20, 2016 | 12.01 | 12.17 | 12.01 | 12.12 | 2,416 | +0.02(+0.15%) |
Jul 19, 2016 | 12.24 | 12.24 | 11.97 | 12.11 | 13,113 | -0.05(-0.38%) |
Jul 18, 2016 | 11.99 | 12.29 | 11.99 | 12.15 | 7,541 | -0.03(-0.21%) |
Jul 15, 2016 | 12.77 | 12.77 | 12.03 | 12.18 | 6,074 | +0.08(+0.66%) |
Jul 14, 2016 | 11.89 | 12.34 | 11.65 | 12.10 | 64,953 | +0.37(+3.12%) |
Jul 13, 2016 | 11.87 | 12.05 | 11.64 | 11.73 | 38,024 | -0.16(-1.35%) |
Jul 12, 2016 | 11.83 | 12.09 | 11.76 | 11.89 | 46,822 | +0.21(+1.76%) |
Jul 11, 2016 | 11.79 | 11.82 | 11.57 | 11.69 | 16,348 | +0.12(+1.03%) |
Jul 08, 2016 | 11.58 | 11.81 | 11.64 | 11.57 | 31,280 | -0.07(-0.63%) |
Jul 07, 2016 | 11.72 | 11.72 | 11.63 | 11.64 | 24,471 | -0.09(-0.78%) |
Jul 06, 2016 | 11.61 | 11.83 | 11.54 | 11.73 | 10,941 | +0.01(+0.08%) |
Jul 05, 2016 | 11.58 | 11.79 | 11.58 | 11.72 | 13,192 | -0.07(-0.56%) |