Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 10.48 | 10.75 | 10.37 | 10.70 | 459,728 | +0.23(+2.23%) |
Sep 29, 2016 | 10.49 | 10.65 | 10.42 | 10.46 | 363,091 | -0.06(-0.59%) |
Sep 28, 2016 | 10.41 | 10.54 | 10.31 | 10.53 | 416,711 | +0.17(+1.66%) |
Sep 27, 2016 | 10.30 | 10.38 | 10.24 | 10.35 | 404,086 | +0.05(+0.53%) |
Sep 26, 2016 | 10.62 | 10.64 | 10.18 | 10.30 | 1,256,084 | -0.34(-3.23%) |
Sep 23, 2016 | 10.71 | 10.71 | 10.57 | 10.64 | 557,928 | -0.07(-0.64%) |
Sep 22, 2016 | 10.82 | 11.00 | 10.68 | 10.71 | 526,002 | -0.04(-0.38%) |
Sep 21, 2016 | 10.68 | 10.86 | 10.65 | 10.75 | 394,807 | +0.09(+0.84%) |
Sep 20, 2016 | 10.79 | 10.79 | 10.65 | 10.66 | 233,142 | -0.12(-1.15%) |
Sep 19, 2016 | 10.79 | 11.05 | 10.76 | 10.79 | 313,498 | +0.01(+0.06%) |
Sep 16, 2016 | 10.88 | 10.92 | 10.66 | 10.78 | 568,658 | -0.19(-1.75%) |
Sep 15, 2016 | 10.88 | 10.98 | 10.79 | 10.97 | 326,074 | +0.07(+0.63%) |
Sep 14, 2016 | 10.81 | 11.03 | 10.77 | 10.90 | 565,622 | +0.07(+0.63%) |
Sep 13, 2016 | 10.94 | 10.99 | 10.69 | 10.83 | 551,041 | -0.19(-1.74%) |
Sep 12, 2016 | 10.77 | 11.09 | 10.65 | 11.03 | 469,507 | +0.23(+2.16%) |
Sep 09, 2016 | 10.97 | 11.02 | 10.79 | 10.79 | 767,767 | -0.19(-1.75%) |
Sep 08, 2016 | 10.88 | 11.13 | 10.82 | 10.99 | 914,942 | +0.12(+1.07%) |
Sep 07, 2016 | 10.72 | 10.92 | 10.68 | 10.87 | 884,695 | +0.19(+1.74%) |
Sep 06, 2016 | 10.78 | 10.85 | 10.65 | 10.68 | 496,297 | +0.01(+0.06%) |
Sep 02, 2016 | 10.64 | 10.68 | 10.68 | 10.68 | 425,438 | +0.16(+1.57%) |
Sep 01, 2016 | 10.74 | 10.74 | 10.44 | 10.51 | 705,111 | -0.13(-1.23%) |
Aug 31, 2016 | 10.82 | 10.85 | 10.57 | 10.64 | 591,787 | -0.18(-1.65%) |
Aug 30, 2016 | 10.93 | 10.93 | 10.76 | 10.82 | 556,241 | -0.05(-0.51%) |
Aug 29, 2016 | 10.83 | 10.95 | 10.70 | 10.88 | 848,256 | +0.02(+0.19%) |
Aug 26, 2016 | 11.03 | 11.05 | 10.82 | 10.86 | 560,944 | -0.16(-1.50%) |
Aug 25, 2016 | 11.05 | 11.17 | 10.98 | 11.02 | 621,794 | -0.03(-0.25%) |
Aug 24, 2016 | 11.17 | 11.21 | 11.01 | 11.05 | 555,259 | -0.08(-0.74%) |
Aug 23, 2016 | 11.11 | 11.16 | 11.03 | 11.13 | 509,305 | +0.01(+0.06%) |
Aug 22, 2016 | 11.16 | 11.16 | 11.05 | 11.12 | 402,424 | -0.02(-0.18%) |
Aug 19, 2016 | 11.13 | 11.16 | 11.05 | 11.14 | 549,876 | +0.01(+0.12%) |
Aug 18, 2016 | 11.10 | 11.14 | 11.04 | 11.13 | 526,103 | +0.08(+0.68%) |
Aug 17, 2016 | 11.07 | 11.10 | 10.98 | 11.05 | 469,094 | +0.02(+0.19%) |
Aug 16, 2016 | 11.04 | 11.11 | 11.03 | 11.03 | 534,948 | -0.01(-0.06%) |
Aug 15, 2016 | 10.99 | 11.10 | 10.95 | 11.04 | 628,464 | +0.03(+0.25%) |
Aug 12, 2016 | 10.99 | 11.08 | 10.88 | 11.01 | 779,554 | -0.02(-0.19%) |
Aug 11, 2016 | 10.81 | 11.14 | 10.77 | 11.03 | 997,459 | +0.20(+1.84%) |
Aug 10, 2016 | 11.11 | 11.15 | 10.76 | 10.83 | 2,245,212 | -0.26(-2.32%) |
Aug 09, 2016 | 11.15 | 11.17 | 11.01 | 11.09 | 978,451 | -0.05(-0.47%) |
Aug 08, 2016 | 11.17 | 11.19 | 10.99 | 11.15 | 1,257,976 | +0.02(+0.18%) |
Aug 05, 2016 | 11.17 | 11.31 | 11.03 | 11.13 | 682,978 | +0.00(+0.00%) |
Aug 04, 2016 | 11.17 | 11.23 | 11.01 | 11.13 | 745,362 | -0.03(-0.24%) |
Aug 03, 2016 | 11.12 | 11.21 | 11.07 | 11.15 | 855,146 | +0.05(+0.42%) |
Aug 02, 2016 | 11.30 | 11.34 | 11.07 | 11.11 | 3,210,263 | -0.17(-1.52%) |
Aug 01, 2016 | 11.42 | 11.46 | 11.23 | 11.28 | 910,207 | -0.14(-1.22%) |
Jul 29, 2016 | 11.23 | 11.43 | 11.11 | 11.42 | 736,808 | +0.21(+1.89%) |
Jul 28, 2016 | 11.17 | 11.24 | 10.91 | 11.20 | 671,990 | +0.06(+0.53%) |
Jul 27, 2016 | 11.46 | 11.46 | 10.93 | 11.15 | 952,371 | -0.26(-2.26%) |
Jul 26, 2016 | 11.33 | 11.52 | 11.25 | 11.40 | 810,436 | +0.11(+0.94%) |
Jul 25, 2016 | 11.40 | 11.45 | 11.23 | 11.30 | 384,202 | +0.02(+0.18%) |
Jul 22, 2016 | 11.14 | 11.33 | 11.03 | 11.28 | 643,195 | +0.22(+2.03%) |
Jul 21, 2016 | 10.91 | 11.17 | 10.91 | 11.05 | 553,713 | +0.05(+0.48%) |
Jul 20, 2016 | 10.81 | 11.01 | 10.67 | 11.00 | 643,514 | +0.16(+1.46%) |
Jul 19, 2016 | 10.84 | 10.90 | 10.72 | 10.84 | 360,165 | +0.03(+0.25%) |
Jul 18, 2016 | 10.84 | 11.07 | 10.78 | 10.81 | 765,340 | -0.02(-0.18%) |
Jul 15, 2016 | 10.64 | 10.87 | 10.61 | 10.83 | 871,646 | +0.23(+2.18%) |
Jul 14, 2016 | 10.83 | 10.83 | 10.58 | 10.60 | 680,485 | -0.17(-1.53%) |
Jul 13, 2016 | 10.91 | 10.91 | 10.56 | 10.77 | 1,164,860 | -0.08(-0.73%) |
Jul 12, 2016 | 10.83 | 10.89 | 10.75 | 10.85 | 664,053 | +0.05(+0.49%) |
Jul 11, 2016 | 10.90 | 10.91 | 10.69 | 10.80 | 508,223 | -0.02(-0.18%) |
Jul 08, 2016 | 10.58 | 10.85 | 10.52 | 10.81 | 865,982 | +0.29(+2.76%) |
Jul 07, 2016 | 10.40 | 10.64 | 10.33 | 10.52 | 540,039 | +0.16(+1.53%) |
Jul 05, 2016 | 10.60 | 10.60 | 10.33 | 10.37 | 694,445 | -0.34(-3.21%) |