Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 11.15 | 11.83 | 11.15 | 11.74 | 21,196 | +0.60(+5.40%) |
Sep 29, 2016 | 11.10 | 11.57 | 10.91 | 11.14 | 22,356 | +0.08(+0.71%) |
Sep 28, 2016 | 11.11 | 11.11 | 10.91 | 11.06 | 19,194 | -0.06(-0.55%) |
Sep 27, 2016 | 11.28 | 11.32 | 10.91 | 11.12 | 19,583 | -0.19(-1.70%) |
Sep 26, 2016 | 11.13 | 11.38 | 11.06 | 11.32 | 15,747 | -0.03(-0.31%) |
Sep 23, 2016 | 11.26 | 11.59 | 11.20 | 11.35 | 15,553 | +0.01(+0.08%) |
Sep 22, 2016 | 10.94 | 11.36 | 10.88 | 11.34 | 24,602 | +0.42(+3.83%) |
Sep 21, 2016 | 10.97 | 11.01 | 10.78 | 10.92 | 13,607 | -0.03(-0.24%) |
Sep 20, 2016 | 11.11 | 11.13 | 10.90 | 10.95 | 18,324 | -0.08(-0.71%) |
Sep 19, 2016 | 10.91 | 11.30 | 10.91 | 11.03 | 26,150 | +0.15(+1.36%) |
Sep 16, 2016 | 10.83 | 10.92 | 10.68 | 10.88 | 35,610 | +0.10(+0.89%) |
Sep 15, 2016 | 10.74 | 10.89 | 10.63 | 10.78 | 14,145 | +0.21(+1.98%) |
Sep 14, 2016 | 10.80 | 10.83 | 10.50 | 10.57 | 23,205 | -0.26(-2.42%) |
Sep 13, 2016 | 11.18 | 11.18 | 10.77 | 10.84 | 24,213 | -0.24(-2.20%) |
Sep 12, 2016 | 11.29 | 11.95 | 11.00 | 11.08 | 22,201 | -0.24(-2.16%) |
Sep 09, 2016 | 11.44 | 11.56 | 11.29 | 11.32 | 16,978 | -0.45(-3.85%) |
Sep 08, 2016 | 11.99 | 12.00 | 11.51 | 11.78 | 21,449 | -0.13(-1.10%) |
Sep 07, 2016 | 11.88 | 12.07 | 11.63 | 11.91 | 40,057 | +0.23(+1.94%) |
Sep 06, 2016 | 11.63 | 11.74 | 11.45 | 11.68 | 19,099 | +0.03(+0.30%) |
Sep 02, 2016 | 11.60 | 11.65 | 11.65 | 11.65 | 24,758 | +0.02(+0.15%) |
Sep 01, 2016 | 11.74 | 11.76 | 11.55 | 11.63 | 20,505 | -0.08(-0.67%) |
Aug 31, 2016 | 12.00 | 12.00 | 11.69 | 11.71 | 17,971 | +0.00(+0.00%) |
Aug 30, 2016 | 11.61 | 11.85 | 11.53 | 11.71 | 21,724 | +0.03(+0.30%) |
Aug 29, 2016 | 11.88 | 11.88 | 11.57 | 11.67 | 18,993 | -0.11(-0.96%) |
Aug 26, 2016 | 11.69 | 12.03 | 11.66 | 11.79 | 14,029 | +0.16(+1.35%) |
Aug 25, 2016 | 11.61 | 11.66 | 11.38 | 11.63 | 20,052 | +0.17(+1.45%) |
Aug 24, 2016 | 11.60 | 11.70 | 11.40 | 11.46 | 32,294 | -0.22(-1.87%) |
Aug 23, 2016 | 11.73 | 11.92 | 11.66 | 11.68 | 12,465 | +0.00(+0.00%) |
Aug 22, 2016 | 11.66 | 11.80 | 11.56 | 11.68 | 18,174 | +0.02(+0.15%) |
Aug 19, 2016 | 11.73 | 12.04 | 11.55 | 11.66 | 29,740 | -0.05(-0.45%) |
Aug 18, 2016 | 11.48 | 11.90 | 11.48 | 11.72 | 19,061 | +0.09(+0.75%) |
Aug 17, 2016 | 11.98 | 11.98 | 11.59 | 11.63 | 18,556 | -0.25(-2.13%) |
Aug 16, 2016 | 11.68 | 12.12 | 11.66 | 11.88 | 38,773 | +0.27(+2.33%) |
Aug 15, 2016 | 11.49 | 11.75 | 11.35 | 11.61 | 29,875 | +0.21(+1.84%) |
Aug 12, 2016 | 11.39 | 11.47 | 11.08 | 11.40 | 18,120 | +0.06(+0.54%) |
Aug 11, 2016 | 11.25 | 12.00 | 11.25 | 11.34 | 40,156 | +0.01(+0.08%) |
Aug 10, 2016 | 11.73 | 11.73 | 11.18 | 11.33 | 19,654 | -0.31(-2.62%) |
Aug 09, 2016 | 12.43 | 12.48 | 11.53 | 11.64 | 21,556 | -0.55(-4.51%) |
Aug 08, 2016 | 13.33 | 13.33 | 12.14 | 12.19 | 16,236 | -0.79(-6.12%) |
Aug 05, 2016 | 12.34 | 13.74 | 12.34 | 12.98 | 23,147 | +0.65(+5.31%) |
Aug 04, 2016 | 12.35 | 12.45 | 12.15 | 12.33 | 11,274 | -0.01(-0.07%) |
Aug 03, 2016 | 12.04 | 12.37 | 11.89 | 12.34 | 25,464 | +0.22(+1.80%) |
Aug 02, 2016 | 12.41 | 12.63 | 12.07 | 12.12 | 18,033 | -0.28(-2.25%) |
Aug 01, 2016 | 11.65 | 12.53 | 11.63 | 12.40 | 40,808 | +0.72(+6.12%) |
Jul 29, 2016 | 12.34 | 12.40 | 11.67 | 11.68 | 62,758 | -0.68(-5.50%) |
Jul 28, 2016 | 12.89 | 12.89 | 12.26 | 12.36 | 30,415 | -0.39(-3.06%) |
Jul 27, 2016 | 13.00 | 13.00 | 12.60 | 12.75 | 17,070 | -0.14(-1.08%) |
Jul 26, 2016 | 13.16 | 13.16 | 12.72 | 12.89 | 29,722 | -0.23(-1.72%) |
Jul 25, 2016 | 13.25 | 13.37 | 13.06 | 13.12 | 41,427 | -0.17(-1.24%) |
Jul 22, 2016 | 13.11 | 13.44 | 12.92 | 13.28 | 18,813 | +0.10(+0.79%) |
Jul 21, 2016 | 13.33 | 13.46 | 12.97 | 13.18 | 28,255 | -0.22(-1.62%) |
Jul 20, 2016 | 13.37 | 13.60 | 13.00 | 13.40 | 88,983 | +0.10(+0.79%) |
Jul 19, 2016 | 13.44 | 13.44 | 12.96 | 13.29 | 31,793 | -0.07(-0.52%) |
Jul 18, 2016 | 13.51 | 13.74 | 12.94 | 13.36 | 28,872 | -0.41(-2.97%) |
Jul 15, 2016 | 13.83 | 13.85 | 13.67 | 13.77 | 14,643 | +0.04(+0.32%) |
Jul 14, 2016 | 13.94 | 13.94 | 13.62 | 13.73 | 19,057 | +0.02(+0.13%) |
Jul 13, 2016 | 13.54 | 13.88 | 13.54 | 13.71 | 28,329 | +0.11(+0.83%) |
Jul 12, 2016 | 13.21 | 13.82 | 13.18 | 13.60 | 34,123 | +0.52(+3.99%) |
Jul 11, 2016 | 12.85 | 13.13 | 12.79 | 13.07 | 29,531 | +0.24(+1.90%) |
Jul 08, 2016 | 12.62 | 12.93 | 12.48 | 12.83 | 40,627 | +0.35(+2.79%) |
Jul 07, 2016 | 12.29 | 12.67 | 12.06 | 12.48 | 45,293 | +0.42(+3.46%) |
Jul 05, 2016 | 12.60 | 13.30 | 11.97 | 12.06 | 45,786 | -0.61(-4.80%) |