Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 10.92 | 10.98 | 10.84 | 10.92 | 50,010 | +0.09(+0.83%) |
Sep 29, 2016 | 10.91 | 11.03 | 10.77 | 10.83 | 83,084 | -0.11(-1.01%) |
Sep 28, 2016 | 10.75 | 11.05 | 10.73 | 10.94 | 126,608 | +0.05(+0.46%) |
Sep 27, 2016 | 10.61 | 10.90 | 10.61 | 10.89 | 109,703 | +0.29(+2.74%) |
Sep 26, 2016 | 10.41 | 10.62 | 10.32 | 10.60 | 75,416 | +0.08(+0.76%) |
Sep 23, 2016 | 10.61 | 10.69 | 10.42 | 10.52 | 73,529 | -0.09(-0.85%) |
Sep 22, 2016 | 10.59 | 10.69 | 10.57 | 10.61 | 40,803 | +0.09(+0.86%) |
Sep 21, 2016 | 10.48 | 10.59 | 10.44 | 10.52 | 50,601 | +0.05(+0.48%) |
Sep 20, 2016 | 10.62 | 10.64 | 10.43 | 10.47 | 66,831 | -0.09(-0.85%) |
Sep 19, 2016 | 10.55 | 10.64 | 10.55 | 10.56 | 66,599 | +0.01(+0.09%) |
Sep 16, 2016 | 10.55 | 10.70 | 10.53 | 10.55 | 116,088 | +0.01(+0.09%) |
Sep 15, 2016 | 10.74 | 10.74 | 10.50 | 10.54 | 61,597 | -0.02(-0.19%) |
Sep 14, 2016 | 10.43 | 10.80 | 10.29 | 10.56 | 109,318 | +0.12(+1.15%) |
Sep 13, 2016 | 10.61 | 10.61 | 10.40 | 10.44 | 62,267 | -0.15(-1.42%) |
Sep 12, 2016 | 10.29 | 10.60 | 10.29 | 10.59 | 44,691 | +0.21(+2.02%) |
Sep 09, 2016 | 10.53 | 10.54 | 10.35 | 10.38 | 73,600 | -0.20(-1.89%) |
Sep 08, 2016 | 10.68 | 10.79 | 10.57 | 10.58 | 47,874 | -0.05(-0.47%) |
Sep 07, 2016 | 10.77 | 10.89 | 10.57 | 10.63 | 53,852 | -0.19(-1.76%) |
Sep 06, 2016 | 10.77 | 10.85 | 10.65 | 10.82 | 29,147 | +0.03(+0.28%) |
Sep 02, 2016 | 10.74 | 10.79 | 10.79 | 10.79 | 30,000 | +0.04(+0.37%) |
Sep 01, 2016 | 10.90 | 10.96 | 10.70 | 10.75 | 59,716 | -0.18(-1.65%) |
Aug 31, 2016 | 11.12 | 11.12 | 10.86 | 10.93 | 85,374 | -0.15(-1.35%) |
Aug 30, 2016 | 11.04 | 11.22 | 11.02 | 11.08 | 60,596 | +0.01(+0.09%) |
Aug 29, 2016 | 11.20 | 11.28 | 10.94 | 11.07 | 79,487 | -0.18(-1.60%) |
Aug 26, 2016 | 11.40 | 11.44 | 11.13 | 11.25 | 54,072 | -0.11(-0.97%) |
Aug 25, 2016 | 11.43 | 11.55 | 11.27 | 11.36 | 69,446 | -0.07(-0.61%) |
Aug 24, 2016 | 11.49 | 11.55 | 11.12 | 11.43 | 77,590 | -0.08(-0.70%) |
Aug 23, 2016 | 11.51 | 11.57 | 11.44 | 11.51 | 67,205 | +0.06(+0.52%) |
Aug 22, 2016 | 11.31 | 11.62 | 11.31 | 11.45 | 108,395 | +0.09(+0.79%) |
Aug 19, 2016 | 11.39 | 11.52 | 11.22 | 11.36 | 90,231 | -0.03(-0.26%) |
Aug 18, 2016 | 11.38 | 11.40 | 11.34 | 11.39 | 59,371 | +0.01(+0.09%) |
Aug 17, 2016 | 11.26 | 11.46 | 11.23 | 11.38 | 62,777 | +0.10(+0.89%) |
Aug 16, 2016 | 11.28 | 11.39 | 11.13 | 11.28 | 76,302 | -0.07(-0.62%) |
Aug 15, 2016 | 11.33 | 11.38 | 11.28 | 11.35 | 50,667 | +0.00(+0.00%) |
Aug 12, 2016 | 10.98 | 11.39 | 10.98 | 11.35 | 256,094 | +0.48(+4.42%) |
Aug 11, 2016 | 10.94 | 11.14 | 10.85 | 10.87 | 55,056 | -0.06(-0.55%) |
Aug 10, 2016 | 10.74 | 11.05 | 10.74 | 10.93 | 317,855 | +0.06(+0.55%) |
Aug 09, 2016 | 10.63 | 11.07 | 10.57 | 10.87 | 141,451 | +0.23(+2.16%) |
Aug 08, 2016 | 10.63 | 10.78 | 10.51 | 10.64 | 54,595 | -0.02(-0.19%) |
Aug 05, 2016 | 10.72 | 10.79 | 10.53 | 10.66 | 108,898 | -0.07(-0.65%) |
Aug 04, 2016 | 10.87 | 11.09 | 10.73 | 10.73 | 165,115 | -0.09(-0.83%) |
Aug 03, 2016 | 10.66 | 10.89 | 10.58 | 10.82 | 40,897 | +0.19(+1.79%) |
Aug 02, 2016 | 10.81 | 10.84 | 10.55 | 10.63 | 72,311 | -0.16(-1.48%) |
Aug 01, 2016 | 10.80 | 10.92 | 10.64 | 10.79 | 86,580 | -0.01(-0.09%) |
Jul 29, 2016 | 10.96 | 10.96 | 10.69 | 10.80 | 160,956 | -0.14(-1.28%) |
Jul 28, 2016 | 10.64 | 11.07 | 10.64 | 10.94 | 108,381 | +0.24(+2.24%) |
Jul 27, 2016 | 10.71 | 10.83 | 10.58 | 10.70 | 39,085 | -0.07(-0.65%) |
Jul 26, 2016 | 10.79 | 10.81 | 10.64 | 10.77 | 60,561 | +0.00(+0.00%) |
Jul 25, 2016 | 10.65 | 10.81 | 10.54 | 10.77 | 50,264 | +0.08(+0.75%) |
Jul 22, 2016 | 10.57 | 10.75 | 10.48 | 10.69 | 28,273 | +0.14(+1.33%) |
Jul 21, 2016 | 10.62 | 10.68 | 10.44 | 10.55 | 30,817 | -0.11(-1.03%) |
Jul 20, 2016 | 10.40 | 10.69 | 10.34 | 10.66 | 45,449 | +0.09(+0.85%) |
Jul 19, 2016 | 10.63 | 10.72 | 10.33 | 10.57 | 71,626 | -0.12(-1.12%) |
Jul 18, 2016 | 10.34 | 10.71 | 10.27 | 10.69 | 99,690 | +0.37(+3.59%) |
Jul 15, 2016 | 10.35 | 10.49 | 10.25 | 10.32 | 53,369 | +0.05(+0.49%) |
Jul 14, 2016 | 10.44 | 10.44 | 10.26 | 10.27 | 39,639 | -0.04(-0.39%) |
Jul 13, 2016 | 10.78 | 10.83 | 10.26 | 10.31 | 43,531 | -0.46(-4.27%) |
Jul 12, 2016 | 10.85 | 10.94 | 10.63 | 10.77 | 72,302 | -0.11(-1.01%) |
Jul 11, 2016 | 10.24 | 10.92 | 10.23 | 10.88 | 129,145 | +0.66(+6.46%) |
Jul 08, 2016 | 10.06 | 10.34 | 10.02 | 10.22 | 77,056 | +0.20(+2.00%) |
Jul 07, 2016 | 10.10 | 10.17 | 9.950 | 10.02 | 121,396 | -0.21(-2.05%) |
Jul 05, 2016 | 10.24 | 10.43 | 10.11 | 10.23 | 60,971 | -0.05(-0.49%) |