Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 11.27 | 11.86 | 11.27 | 11.78 | 46,142 | +0.50(+4.43%) |
Sep 29, 2016 | 11.54 | 11.54 | 11.10 | 11.28 | 44,006 | -0.23(-2.00%) |
Sep 28, 2016 | 11.32 | 11.56 | 11.29 | 11.51 | 22,468 | +0.01(+0.09%) |
Sep 27, 2016 | 11.26 | 11.57 | 11.24 | 11.50 | 32,485 | +0.30(+2.68%) |
Sep 26, 2016 | 11.35 | 11.65 | 11.17 | 11.20 | 30,074 | -0.25(-2.18%) |
Sep 23, 2016 | 11.76 | 11.76 | 11.37 | 11.45 | 23,215 | -0.04(-0.35%) |
Sep 22, 2016 | 11.42 | 11.56 | 11.11 | 11.49 | 35,269 | +0.16(+1.41%) |
Sep 21, 2016 | 11.26 | 11.44 | 10.91 | 11.33 | 39,896 | +0.09(+0.80%) |
Sep 20, 2016 | 11.34 | 11.45 | 11.10 | 11.24 | 47,139 | +0.03(+0.27%) |
Sep 19, 2016 | 11.86 | 12.07 | 11.18 | 11.21 | 57,994 | -0.59(-5.00%) |
Sep 16, 2016 | 11.33 | 11.95 | 11.22 | 11.80 | 53,756 | +0.47(+4.15%) |
Sep 15, 2016 | 11.25 | 11.40 | 11.13 | 11.33 | 25,907 | +0.08(+0.71%) |
Sep 14, 2016 | 11.12 | 11.35 | 11.12 | 11.25 | 31,560 | +0.08(+0.72%) |
Sep 13, 2016 | 11.28 | 11.44 | 11.08 | 11.17 | 28,270 | -0.26(-2.27%) |
Sep 12, 2016 | 11.11 | 11.43 | 11.05 | 11.43 | 38,343 | +0.28(+2.51%) |
Sep 09, 2016 | 11.30 | 11.42 | 11.15 | 11.15 | 37,081 | -0.15(-1.33%) |
Sep 08, 2016 | 11.14 | 11.43 | 11.05 | 11.30 | 38,111 | +0.17(+1.53%) |
Sep 07, 2016 | 11.15 | 11.30 | 11.03 | 11.13 | 38,080 | -0.07(-0.62%) |
Sep 06, 2016 | 11.15 | 11.29 | 11.05 | 11.20 | 34,778 | +0.05(+0.45%) |
Sep 02, 2016 | 11.25 | 11.15 | 11.15 | 11.15 | 37,700 | -0.11(-0.98%) |
Sep 01, 2016 | 11.05 | 11.34 | 11.01 | 11.26 | 45,468 | +0.19(+1.72%) |
Aug 31, 2016 | 11.04 | 11.23 | 10.94 | 11.07 | 79,698 | -0.03(-0.27%) |
Aug 30, 2016 | 10.95 | 11.23 | 10.95 | 11.10 | 12,324 | +0.08(+0.73%) |
Aug 29, 2016 | 10.87 | 11.15 | 10.86 | 11.02 | 26,312 | -0.03(-0.27%) |
Aug 26, 2016 | 11.83 | 12.02 | 10.95 | 11.05 | 71,006 | -0.95(-7.92%) |
Aug 25, 2016 | 11.81 | 12.51 | 11.72 | 12.00 | 83,882 | +0.07(+0.59%) |
Aug 24, 2016 | 12.05 | 12.68 | 11.35 | 11.93 | 191,871 | -0.12(-1.00%) |
Aug 23, 2016 | 11.93 | 12.35 | 11.57 | 12.05 | 50,439 | +0.21(+1.77%) |
Aug 22, 2016 | 11.39 | 12.07 | 11.27 | 11.84 | 107,871 | +0.40(+3.50%) |
Aug 19, 2016 | 11.44 | 11.74 | 11.30 | 11.44 | 27,267 | -0.01(-0.09%) |
Aug 18, 2016 | 11.09 | 11.53 | 11.05 | 11.45 | 29,788 | +0.41(+3.71%) |
Aug 17, 2016 | 11.17 | 11.35 | 10.95 | 11.04 | 17,377 | -0.15(-1.34%) |
Aug 16, 2016 | 11.85 | 11.89 | 11.15 | 11.19 | 45,513 | -0.58(-4.93%) |
Aug 15, 2016 | 11.38 | 11.93 | 10.95 | 11.77 | 43,821 | +0.52(+4.62%) |
Aug 12, 2016 | 11.10 | 11.37 | 10.95 | 11.25 | 37,853 | +0.18(+1.63%) |
Aug 11, 2016 | 10.75 | 11.11 | 10.60 | 11.07 | 38,925 | +0.35(+3.26%) |
Aug 10, 2016 | 11.14 | 11.40 | 10.72 | 10.72 | 30,424 | -0.46(-4.11%) |
Aug 09, 2016 | 11.15 | 11.27 | 11.01 | 11.18 | 29,713 | -0.08(-0.71%) |
Aug 08, 2016 | 11.33 | 11.68 | 11.19 | 11.26 | 24,330 | -0.30(-2.60%) |
Aug 05, 2016 | 11.41 | 11.60 | 11.30 | 11.56 | 27,113 | +0.18(+1.58%) |
Aug 04, 2016 | 11.57 | 11.71 | 11.26 | 11.38 | 46,432 | -0.12(-1.04%) |
Aug 03, 2016 | 10.71 | 11.61 | 10.71 | 11.50 | 88,612 | +0.72(+6.68%) |
Aug 02, 2016 | 11.38 | 11.43 | 10.68 | 10.78 | 61,938 | -0.51(-4.52%) |
Aug 01, 2016 | 11.83 | 11.83 | 11.15 | 11.29 | 42,781 | -0.56(-4.73%) |
Jul 29, 2016 | 11.80 | 12.01 | 11.54 | 11.85 | 50,646 | +0.12(+1.02%) |
Jul 28, 2016 | 12.12 | 12.23 | 11.70 | 11.73 | 34,421 | -0.37(-3.06%) |
Jul 27, 2016 | 12.03 | 12.17 | 11.88 | 12.10 | 78,448 | +0.11(+0.92%) |
Jul 26, 2016 | 11.90 | 12.04 | 11.71 | 11.99 | 49,388 | +0.10(+0.84%) |
Jul 25, 2016 | 11.85 | 11.96 | 11.79 | 11.89 | 26,133 | +0.01(+0.08%) |
Jul 22, 2016 | 11.78 | 12.04 | 11.69 | 11.88 | 31,419 | +0.00(+0.00%) |
Jul 21, 2016 | 11.98 | 12.05 | 11.52 | 11.88 | 34,147 | -0.04(-0.34%) |
Jul 20, 2016 | 11.07 | 12.00 | 11.02 | 11.92 | 75,900 | +0.91(+8.27%) |
Jul 19, 2016 | 10.98 | 11.39 | 10.93 | 11.01 | 156,620 | -0.12(-1.08%) |
Jul 18, 2016 | 11.30 | 11.52 | 10.90 | 11.13 | 121,631 | -0.05(-0.45%) |
Jul 15, 2016 | 11.39 | 11.47 | 11.09 | 11.18 | 62,050 | -0.21(-1.84%) |
Jul 14, 2016 | 11.66 | 12.10 | 11.32 | 11.39 | 80,054 | -0.20(-1.73%) |
Jul 13, 2016 | 12.18 | 12.76 | 11.48 | 11.59 | 124,502 | -0.40(-3.34%) |
Jul 12, 2016 | 11.66 | 12.06 | 11.40 | 11.99 | 108,270 | +0.51(+4.44%) |
Jul 11, 2016 | 11.33 | 11.56 | 11.00 | 11.48 | 50,534 | +0.21(+1.86%) |
Jul 08, 2016 | 10.94 | 11.45 | 10.85 | 11.27 | 84,685 | +0.42(+3.87%) |
Jul 07, 2016 | 10.70 | 11.14 | 10.43 | 10.85 | 66,828 | +0.52(+5.03%) |
Jul 05, 2016 | 10.31 | 10.45 | 10.11 | 10.33 | 60,908 | -0.14(-1.34%) |