Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 11.84 | 11.86 | 11.78 | 11.86 | 101,342 | +0.11(+0.94%) |
Sep 29, 2016 | 11.76 | 11.81 | 11.72 | 11.75 | 62,085 | -0.06(-0.51%) |
Sep 28, 2016 | 11.69 | 11.81 | 11.67 | 11.81 | 96,444 | +0.14(+1.20%) |
Sep 27, 2016 | 11.64 | 11.70 | 11.58 | 11.67 | 53,171 | +0.07(+0.60%) |
Sep 26, 2016 | 11.72 | 11.72 | 11.60 | 11.60 | 84,002 | -0.14(-1.19%) |
Sep 23, 2016 | 11.79 | 11.80 | 11.72 | 11.74 | 64,770 | -0.01(-0.09%) |
Sep 22, 2016 | 11.75 | 11.78 | 11.70 | 11.75 | 139,944 | +0.10(+0.86%) |
Sep 21, 2016 | 11.52 | 11.66 | 11.51 | 11.65 | 81,157 | +0.11(+0.95%) |
Sep 20, 2016 | 11.48 | 11.55 | 11.41 | 11.54 | 103,673 | +0.14(+1.23%) |
Sep 19, 2016 | 11.45 | 11.49 | 11.39 | 11.40 | 100,116 | -0.07(-0.61%) |
Sep 16, 2016 | 11.47 | 11.47 | 11.37 | 11.47 | 88,363 | +0.04(+0.35%) |
Sep 15, 2016 | 11.31 | 11.43 | 11.31 | 11.43 | 93,223 | +0.11(+0.97%) |
Sep 14, 2016 | 11.22 | 11.40 | 11.22 | 11.32 | 122,393 | +0.04(+0.35%) |
Sep 13, 2016 | 11.51 | 11.52 | 11.27 | 11.28 | 187,697 | -0.38(-3.26%) |
Sep 12, 2016 | 11.65 | 11.68 | 11.51 | 11.66 | 151,163 | +0.02(+0.17%) |
Sep 09, 2016 | 11.91 | 11.91 | 11.64 | 11.64 | 135,338 | -0.30(-2.51%) |
Sep 08, 2016 | 11.91 | 11.94 | 11.86 | 11.94 | 108,172 | +0.02(+0.17%) |
Sep 07, 2016 | 11.86 | 11.92 | 11.84 | 11.92 | 83,441 | +0.09(+0.76%) |
Sep 06, 2016 | 11.89 | 11.89 | 11.81 | 11.83 | 57,106 | -0.03(-0.25%) |
Sep 02, 2016 | 11.86 | 11.86 | 11.86 | 11.86 | 73,400 | +0.05(+0.42%) |
Sep 01, 2016 | 11.88 | 11.91 | 11.73 | 11.81 | 113,814 | -0.03(-0.25%) |
Aug 31, 2016 | 11.79 | 11.87 | 11.77 | 11.84 | 187,827 | +0.06(+0.51%) |
Aug 30, 2016 | 11.79 | 11.79 | 11.75 | 11.78 | 62,435 | +0.00(+0.00%) |
Aug 29, 2016 | 11.76 | 11.79 | 11.72 | 11.78 | 61,870 | +0.05(+0.43%) |
Aug 26, 2016 | 11.78 | 11.79 | 11.71 | 11.73 | 69,430 | -0.01(-0.09%) |
Aug 25, 2016 | 11.71 | 11.75 | 11.67 | 11.74 | 81,825 | +0.06(+0.51%) |
Aug 24, 2016 | 11.70 | 11.76 | 11.65 | 11.68 | 187,408 | +0.02(+0.17%) |
Aug 23, 2016 | 11.73 | 11.74 | 11.65 | 11.66 | 94,435 | +0.01(+0.09%) |
Aug 22, 2016 | 11.70 | 11.73 | 11.65 | 11.65 | 82,736 | -0.05(-0.43%) |
Aug 19, 2016 | 11.69 | 11.72 | 11.64 | 11.70 | 61,268 | -0.02(-0.17%) |
Aug 18, 2016 | 11.70 | 11.72 | 11.65 | 11.72 | 67,300 | +0.04(+0.34%) |
Aug 17, 2016 | 11.65 | 11.69 | 11.64 | 11.68 | 60,231 | +0.01(+0.09%) |
Aug 16, 2016 | 11.66 | 11.69 | 11.62 | 11.67 | 57,172 | -0.02(-0.17%) |
Aug 15, 2016 | 11.66 | 11.74 | 11.62 | 11.69 | 56,498 | +0.11(+0.95%) |
Aug 12, 2016 | 11.57 | 11.63 | 11.53 | 11.58 | 62,531 | +0.05(+0.43%) |
Aug 11, 2016 | 11.53 | 11.53 | 11.48 | 11.53 | 74,089 | -0.03(-0.26%) |
Aug 10, 2016 | 11.50 | 11.58 | 11.50 | 11.56 | 61,849 | +0.05(+0.43%) |
Aug 09, 2016 | 11.48 | 11.58 | 11.48 | 11.51 | 68,774 | +0.00(+0.00%) |
Aug 08, 2016 | 11.49 | 11.51 | 11.45 | 11.51 | 73,941 | +0.06(+0.52%) |
Aug 05, 2016 | 11.47 | 11.49 | 11.42 | 11.45 | 48,262 | +0.04(+0.35%) |
Aug 04, 2016 | 11.37 | 11.42 | 11.37 | 11.41 | 67,377 | +0.06(+0.53%) |
Aug 03, 2016 | 11.26 | 11.35 | 11.20 | 11.35 | 53,934 | +0.14(+1.25%) |
Aug 02, 2016 | 11.27 | 11.32 | 11.20 | 11.21 | 92,213 | -0.10(-0.88%) |
Aug 01, 2016 | 11.45 | 11.45 | 11.26 | 11.31 | 166,864 | -0.15(-1.31%) |
Jul 29, 2016 | 11.46 | 11.46 | 11.40 | 11.46 | 86,619 | +0.04(+0.35%) |
Jul 28, 2016 | 11.43 | 11.43 | 11.36 | 11.42 | 55,580 | +0.00(+0.00%) |
Jul 27, 2016 | 11.44 | 11.50 | 11.37 | 11.42 | 165,003 | +0.03(+0.26%) |
Jul 26, 2016 | 11.45 | 11.48 | 11.37 | 11.39 | 90,433 | -0.05(-0.44%) |
Jul 25, 2016 | 11.53 | 11.53 | 11.43 | 11.44 | 66,790 | -0.06(-0.52%) |
Jul 22, 2016 | 11.53 | 11.55 | 11.45 | 11.50 | 91,900 | +0.01(+0.09%) |
Jul 21, 2016 | 11.47 | 11.52 | 11.40 | 11.49 | 131,866 | +0.05(+0.44%) |
Jul 20, 2016 | 11.37 | 11.44 | 11.33 | 11.44 | 129,970 | +0.13(+1.15%) |
Jul 19, 2016 | 11.36 | 11.36 | 11.29 | 11.31 | 58,435 | -0.04(-0.35%) |
Jul 18, 2016 | 11.29 | 11.37 | 11.29 | 11.35 | 94,044 | +0.10(+0.89%) |
Jul 15, 2016 | 11.21 | 11.30 | 11.20 | 11.25 | 90,482 | +0.04(+0.36%) |
Jul 14, 2016 | 11.24 | 11.25 | 11.17 | 11.21 | 89,244 | +0.01(+0.09%) |
Jul 13, 2016 | 11.24 | 11.26 | 11.20 | 11.20 | 105,186 | -0.11(-0.97%) |
Jul 12, 2016 | 11.29 | 11.39 | 11.22 | 11.31 | 143,628 | +0.10(+0.89%) |
Jul 11, 2016 | 11.25 | 11.26 | 11.21 | 11.21 | 96,224 | +0.01(+0.09%) |
Jul 08, 2016 | 11.15 | 11.26 | 11.09 | 11.20 | 113,763 | +0.11(+0.99%) |
Jul 07, 2016 | 11.00 | 11.09 | 11.00 | 11.09 | 247,906 | +0.13(+1.19%) |
Jul 06, 2016 | 10.90 | 10.96 | 10.89 | 10.96 | 150,555 | +0.09(+0.83%) |
Jul 05, 2016 | 10.87 | 10.92 | 10.85 | 10.87 | 122,581 | -0.08(-0.73%) |