Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 11.58 | 11.77 | 11.52 | 11.72 | 2,215,167 | +0.23(+2.01%) |
Sep 29, 2016 | 11.64 | 11.73 | 11.43 | 11.49 | 2,267,117 | -0.18(-1.58%) |
Sep 28, 2016 | 11.57 | 11.67 | 11.47 | 11.67 | 1,937,166 | +0.17(+1.47%) |
Sep 27, 2016 | 11.38 | 11.50 | 11.35 | 11.50 | 2,775,362 | +0.07(+0.61%) |
Sep 26, 2016 | 11.54 | 11.65 | 11.43 | 11.44 | 2,305,786 | -0.29(-2.49%) |
Sep 23, 2016 | 11.71 | 11.84 | 11.70 | 11.73 | 1,658,913 | -0.05(-0.39%) |
Sep 22, 2016 | 11.67 | 11.79 | 11.67 | 11.77 | 1,976,104 | +0.12(+1.06%) |
Sep 21, 2016 | 11.66 | 11.72 | 11.54 | 11.65 | 1,808,386 | +0.07(+0.60%) |
Sep 20, 2016 | 11.71 | 11.76 | 11.58 | 11.58 | 1,432,867 | -0.05(-0.40%) |
Sep 19, 2016 | 11.65 | 11.75 | 11.57 | 11.63 | 1,654,436 | +0.04(+0.33%) |
Sep 16, 2016 | 11.57 | 11.61 | 11.50 | 11.59 | 3,563,169 | -0.08(-0.66%) |
Sep 15, 2016 | 11.54 | 11.68 | 11.50 | 11.67 | 1,890,068 | +0.12(+1.07%) |
Sep 14, 2016 | 11.66 | 11.68 | 11.54 | 11.54 | 2,684,731 | -0.11(-0.92%) |
Sep 13, 2016 | 11.56 | 11.68 | 11.40 | 11.65 | 4,443,135 | -0.08(-0.66%) |
Sep 12, 2016 | 11.58 | 11.74 | 11.48 | 11.73 | 3,132,616 | +0.10(+0.86%) |
Sep 09, 2016 | 11.68 | 11.75 | 11.62 | 11.63 | 2,586,394 | -0.05(-0.46%) |
Sep 08, 2016 | 11.69 | 11.74 | 11.61 | 11.68 | 1,443,590 | +0.00(+0.00%) |
Sep 07, 2016 | 11.55 | 11.69 | 11.47 | 11.68 | 3,656,339 | +0.11(+0.93%) |
Sep 06, 2016 | 11.87 | 11.87 | 11.55 | 11.57 | 2,283,329 | -0.28(-2.39%) |
Sep 02, 2016 | 11.73 | 11.86 | 11.86 | 11.86 | 2,901,948 | +0.18(+1.57%) |
Sep 01, 2016 | 11.83 | 11.83 | 11.63 | 11.67 | 3,105,850 | -0.11(-0.91%) |
Aug 31, 2016 | 11.78 | 11.81 | 11.68 | 11.78 | 3,925,132 | +0.02(+0.20%) |
Aug 30, 2016 | 11.71 | 11.76 | 11.59 | 11.76 | 3,334,973 | +0.08(+0.72%) |
Aug 29, 2016 | 11.61 | 11.75 | 11.60 | 11.67 | 2,657,893 | +0.08(+0.66%) |
Aug 26, 2016 | 11.53 | 11.63 | 11.47 | 11.60 | 5,987,477 | +0.11(+0.93%) |
Aug 25, 2016 | 11.40 | 11.55 | 11.40 | 11.49 | 3,249,896 | +0.07(+0.60%) |
Aug 24, 2016 | 11.54 | 11.55 | 11.40 | 11.42 | 2,723,656 | -0.08(-0.73%) |
Aug 23, 2016 | 11.50 | 11.59 | 11.49 | 11.50 | 2,675,427 | -0.04(-0.33%) |
Aug 22, 2016 | 11.51 | 11.59 | 11.49 | 11.54 | 1,477,085 | -0.02(-0.20%) |
Aug 19, 2016 | 11.53 | 11.58 | 11.50 | 11.57 | 3,457,691 | -0.02(-0.20%) |
Aug 18, 2016 | 11.55 | 11.62 | 11.51 | 11.59 | 1,322,176 | +0.05(+0.40%) |
Aug 17, 2016 | 11.52 | 11.60 | 11.50 | 11.54 | 1,654,682 | -0.02(-0.13%) |
Aug 16, 2016 | 11.61 | 11.64 | 11.54 | 11.56 | 1,727,497 | -0.08(-0.66%) |
Aug 15, 2016 | 11.50 | 11.64 | 11.48 | 11.64 | 1,914,506 | +0.19(+1.67%) |
Aug 12, 2016 | 11.26 | 11.44 | 11.24 | 11.44 | 3,389,551 | +0.04(+0.34%) |
Aug 11, 2016 | 11.42 | 11.44 | 11.35 | 11.41 | 2,009,862 | +0.02(+0.20%) |
Aug 10, 2016 | 11.48 | 11.51 | 11.37 | 11.38 | 1,788,539 | -0.14(-1.20%) |
Aug 09, 2016 | 11.47 | 11.55 | 11.47 | 11.52 | 1,469,733 | +0.03(+0.27%) |
Aug 08, 2016 | 11.55 | 11.62 | 11.48 | 11.49 | 1,860,227 | -0.06(-0.53%) |
Aug 05, 2016 | 11.37 | 11.55 | 11.35 | 11.55 | 2,489,888 | +0.31(+2.79%) |
Aug 04, 2016 | 11.21 | 11.30 | 11.20 | 11.24 | 1,648,238 | +0.02(+0.21%) |
Aug 03, 2016 | 11.02 | 11.23 | 11.02 | 11.21 | 2,074,730 | +0.21(+1.95%) |
Aug 02, 2016 | 11.04 | 11.10 | 10.95 | 11.00 | 2,138,008 | -0.07(-0.62%) |
Aug 01, 2016 | 11.19 | 11.24 | 11.06 | 11.07 | 2,883,664 | -0.08(-0.76%) |
Jul 29, 2016 | 11.18 | 11.29 | 11.14 | 11.15 | 4,944,675 | -0.10(-0.89%) |
Jul 28, 2016 | 11.25 | 11.28 | 11.15 | 11.25 | 1,205,440 | -0.01(-0.07%) |
Jul 27, 2016 | 11.30 | 11.39 | 11.23 | 11.26 | 2,643,686 | -0.02(-0.14%) |
Jul 26, 2016 | 11.15 | 11.29 | 11.11 | 11.28 | 1,989,841 | +0.08(+0.75%) |
Jul 25, 2016 | 11.22 | 11.28 | 11.15 | 11.19 | 1,878,176 | -0.08(-0.68%) |
Jul 22, 2016 | 11.17 | 11.28 | 11.12 | 11.27 | 1,863,354 | +0.12(+1.10%) |
Jul 21, 2016 | 11.24 | 11.28 | 11.14 | 11.14 | 2,758,510 | -0.11(-0.95%) |
Jul 20, 2016 | 11.30 | 11.32 | 11.19 | 11.25 | 1,358,090 | +0.00(+0.00%) |
Jul 19, 2016 | 11.17 | 11.29 | 11.08 | 11.25 | 1,909,553 | +0.06(+0.55%) |
Jul 18, 2016 | 11.34 | 11.34 | 11.17 | 11.19 | 2,732,776 | +0.03(+0.27%) |
Jul 15, 2016 | 11.17 | 11.30 | 11.03 | 11.16 | 5,418,800 | +0.06(+0.55%) |
Jul 14, 2016 | 11.16 | 11.17 | 11.03 | 11.10 | 4,575,576 | +0.19(+1.76%) |
Jul 13, 2016 | 10.88 | 10.95 | 10.80 | 10.91 | 2,793,727 | +0.00(+0.00%) |
Jul 12, 2016 | 10.88 | 10.95 | 10.82 | 10.91 | 3,421,828 | +0.20(+1.86%) |
Jul 11, 2016 | 10.65 | 10.78 | 10.62 | 10.71 | 2,790,132 | +0.15(+1.38%) |
Jul 08, 2016 | 10.50 | 10.62 | 10.33 | 10.56 | 2,605,351 | +0.23(+2.22%) |
Jul 07, 2016 | 10.20 | 10.41 | 10.19 | 10.33 | 2,145,231 | +0.16(+1.58%) |
Jul 06, 2016 | 9.935 | 10.20 | 9.850 | 10.17 | 2,781,953 | +0.11(+1.14%) |
Jul 05, 2016 | 10.28 | 10.32 | 9.912 | 10.06 | 3,378,979 | -0.36(-3.46%) |