Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 11.57 | 11.76 | 11.51 | 11.71 | 2,217,230 | +0.23(+2.01%) |
Sep 29, 2016 | 11.63 | 11.72 | 11.42 | 11.48 | 2,269,228 | -0.18(-1.58%) |
Sep 28, 2016 | 11.56 | 11.66 | 11.46 | 11.66 | 1,938,970 | +0.17(+1.47%) |
Sep 27, 2016 | 11.37 | 11.49 | 11.34 | 11.49 | 2,777,946 | +0.07(+0.61%) |
Sep 26, 2016 | 11.52 | 11.64 | 11.42 | 11.42 | 2,307,933 | -0.29(-2.49%) |
Sep 23, 2016 | 11.70 | 11.83 | 11.69 | 11.72 | 1,660,458 | -0.05(-0.39%) |
Sep 22, 2016 | 11.66 | 11.78 | 11.66 | 11.76 | 1,977,944 | +0.12(+1.06%) |
Sep 21, 2016 | 11.65 | 11.71 | 11.53 | 11.64 | 1,810,070 | +0.07(+0.60%) |
Sep 20, 2016 | 11.70 | 11.75 | 11.57 | 11.57 | 1,434,201 | -0.05(-0.40%) |
Sep 19, 2016 | 11.64 | 11.74 | 11.56 | 11.62 | 1,655,977 | +0.04(+0.33%) |
Sep 16, 2016 | 11.56 | 11.60 | 11.49 | 11.58 | 3,566,487 | -0.08(-0.66%) |
Sep 15, 2016 | 11.52 | 11.67 | 11.49 | 11.66 | 1,891,828 | +0.12(+1.07%) |
Sep 14, 2016 | 11.65 | 11.67 | 11.52 | 11.53 | 2,687,231 | -0.11(-0.92%) |
Sep 13, 2016 | 11.55 | 11.67 | 11.39 | 11.64 | 4,447,273 | -0.08(-0.66%) |
Sep 12, 2016 | 11.57 | 11.72 | 11.47 | 11.72 | 3,135,533 | +0.10(+0.86%) |
Sep 09, 2016 | 11.67 | 11.74 | 11.61 | 11.62 | 2,588,802 | -0.05(-0.46%) |
Sep 08, 2016 | 11.68 | 11.72 | 11.60 | 11.67 | 1,444,935 | +0.00(+0.00%) |
Sep 07, 2016 | 11.54 | 11.68 | 11.46 | 11.67 | 3,659,744 | +0.11(+0.93%) |
Sep 06, 2016 | 11.86 | 11.86 | 11.54 | 11.56 | 2,285,455 | -0.28(-2.39%) |
Sep 02, 2016 | 11.72 | 11.85 | 11.85 | 11.85 | 2,904,651 | +0.18(+1.58%) |
Sep 01, 2016 | 11.82 | 11.82 | 11.62 | 11.66 | 3,108,742 | -0.11(-0.91%) |
Aug 31, 2016 | 11.77 | 11.80 | 11.67 | 11.77 | 3,928,788 | +0.02(+0.19%) |
Aug 30, 2016 | 11.70 | 11.75 | 11.58 | 11.75 | 3,338,079 | +0.08(+0.72%) |
Aug 29, 2016 | 11.60 | 11.74 | 11.59 | 11.66 | 2,660,368 | +0.08(+0.66%) |
Aug 26, 2016 | 11.52 | 11.62 | 11.46 | 11.59 | 5,993,053 | +0.11(+0.93%) |
Aug 25, 2016 | 11.39 | 11.54 | 11.39 | 11.48 | 3,252,923 | +0.07(+0.60%) |
Aug 24, 2016 | 11.52 | 11.54 | 11.39 | 11.41 | 2,726,193 | -0.08(-0.73%) |
Aug 23, 2016 | 11.49 | 11.58 | 11.48 | 11.49 | 2,677,919 | -0.04(-0.33%) |
Aug 22, 2016 | 11.50 | 11.58 | 11.48 | 11.53 | 1,478,460 | -0.02(-0.20%) |
Aug 19, 2016 | 11.52 | 11.57 | 11.49 | 11.56 | 3,460,911 | -0.02(-0.20%) |
Aug 18, 2016 | 11.54 | 11.61 | 11.50 | 11.58 | 1,323,408 | +0.05(+0.40%) |
Aug 17, 2016 | 11.51 | 11.59 | 11.49 | 11.53 | 1,656,223 | -0.02(-0.13%) |
Aug 16, 2016 | 11.60 | 11.63 | 11.52 | 11.55 | 1,729,106 | -0.08(-0.66%) |
Aug 15, 2016 | 11.49 | 11.63 | 11.47 | 11.62 | 1,916,289 | +0.19(+1.67%) |
Aug 12, 2016 | 11.25 | 11.43 | 11.23 | 11.43 | 3,392,708 | +0.04(+0.34%) |
Aug 11, 2016 | 11.41 | 11.43 | 11.34 | 11.39 | 2,011,733 | +0.02(+0.20%) |
Aug 10, 2016 | 11.47 | 11.50 | 11.36 | 11.37 | 1,790,205 | -0.14(-1.20%) |
Aug 09, 2016 | 11.46 | 11.54 | 11.46 | 11.51 | 1,471,102 | +0.03(+0.27%) |
Aug 08, 2016 | 11.54 | 11.61 | 11.47 | 11.48 | 1,861,960 | -0.06(-0.53%) |
Aug 05, 2016 | 11.36 | 11.54 | 11.34 | 11.54 | 2,492,207 | +0.31(+2.80%) |
Aug 04, 2016 | 11.20 | 11.29 | 11.19 | 11.23 | 1,649,773 | +0.02(+0.21%) |
Aug 03, 2016 | 11.01 | 11.22 | 11.01 | 11.20 | 2,076,662 | +0.21(+1.95%) |
Aug 02, 2016 | 11.03 | 11.09 | 10.94 | 10.99 | 2,139,999 | -0.07(-0.62%) |
Aug 01, 2016 | 11.18 | 11.23 | 11.05 | 11.06 | 2,886,350 | -0.08(-0.76%) |
Jul 29, 2016 | 11.17 | 11.28 | 11.13 | 11.14 | 4,949,280 | -0.10(-0.89%) |
Jul 28, 2016 | 11.24 | 11.27 | 11.14 | 11.24 | 1,206,563 | -0.01(-0.07%) |
Jul 27, 2016 | 11.29 | 11.38 | 11.22 | 11.25 | 2,646,148 | -0.02(-0.14%) |
Jul 26, 2016 | 11.14 | 11.28 | 11.10 | 11.26 | 1,991,694 | +0.08(+0.75%) |
Jul 25, 2016 | 11.21 | 11.26 | 11.14 | 11.18 | 1,879,925 | -0.08(-0.68%) |
Jul 22, 2016 | 11.16 | 11.27 | 11.11 | 11.26 | 1,865,089 | +0.12(+1.10%) |
Jul 21, 2016 | 11.23 | 11.27 | 11.13 | 11.13 | 2,761,079 | -0.11(-0.95%) |
Jul 20, 2016 | 11.29 | 11.31 | 11.18 | 11.24 | 1,359,355 | +0.00(+0.00%) |
Jul 19, 2016 | 11.16 | 11.28 | 11.07 | 11.24 | 1,911,332 | +0.06(+0.55%) |
Jul 18, 2016 | 11.33 | 11.33 | 11.16 | 11.18 | 2,735,321 | +0.03(+0.27%) |
Jul 15, 2016 | 11.16 | 11.29 | 11.02 | 11.15 | 5,423,847 | +0.06(+0.55%) |
Jul 14, 2016 | 11.15 | 11.16 | 11.02 | 11.09 | 4,579,837 | +0.19(+1.76%) |
Jul 13, 2016 | 10.87 | 10.94 | 10.79 | 10.90 | 2,796,329 | +0.00(+0.00%) |
Jul 12, 2016 | 10.87 | 10.94 | 10.81 | 10.90 | 3,425,015 | +0.20(+1.86%) |
Jul 11, 2016 | 10.64 | 10.77 | 10.61 | 10.70 | 2,792,730 | +0.15(+1.38%) |
Jul 08, 2016 | 10.49 | 10.61 | 10.32 | 10.55 | 2,607,778 | +0.23(+2.22%) |
Jul 07, 2016 | 10.19 | 10.40 | 10.18 | 10.32 | 2,147,229 | +0.16(+1.58%) |
Jul 06, 2016 | 9.925 | 10.19 | 9.841 | 10.16 | 2,784,543 | +0.11(+1.14%) |
Jul 05, 2016 | 10.27 | 10.31 | 9.902 | 10.05 | 3,382,126 | -0.36(-3.46%) |