Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 10.42 | 10.49 | 10.38 | 10.40 | 621,658 | +0.03(+0.33%) |
Sep 29, 2016 | 10.42 | 10.48 | 10.35 | 10.37 | 398,349 | -0.02(-0.18%) |
Sep 28, 2016 | 10.32 | 10.41 | 10.24 | 10.39 | 522,034 | +0.12(+1.14%) |
Sep 27, 2016 | 10.20 | 10.32 | 10.18 | 10.27 | 500,828 | +0.02(+0.22%) |
Sep 26, 2016 | 10.25 | 10.32 | 10.22 | 10.25 | 324,661 | -0.03(-0.25%) |
Sep 23, 2016 | 10.33 | 10.34 | 10.27 | 10.27 | 548,522 | -0.11(-1.03%) |
Sep 22, 2016 | 10.37 | 10.41 | 10.33 | 10.38 | 727,962 | +0.10(+1.01%) |
Sep 21, 2016 | 10.16 | 10.29 | 10.12 | 10.28 | 399,053 | +0.18(+1.75%) |
Sep 20, 2016 | 10.05 | 10.17 | 10.04 | 10.10 | 951,858 | +0.06(+0.60%) |
Sep 19, 2016 | 10.04 | 10.11 | 10.01 | 10.04 | 374,770 | +0.01(+0.09%) |
Sep 16, 2016 | 10.00 | 10.06 | 9.956 | 10.03 | 544,421 | -0.06(-0.59%) |
Sep 15, 2016 | 9.950 | 10.12 | 9.950 | 10.09 | 426,176 | +0.13(+1.30%) |
Sep 14, 2016 | 9.953 | 10.04 | 9.931 | 9.963 | 385,183 | -0.01(-0.09%) |
Sep 13, 2016 | 10.07 | 10.07 | 9.963 | 9.972 | 602,345 | -0.21(-2.04%) |
Sep 12, 2016 | 10.07 | 10.23 | 10.04 | 10.18 | 625,582 | +0.02(+0.16%) |
Sep 09, 2016 | 10.30 | 10.31 | 10.11 | 10.16 | 459,458 | -0.24(-2.33%) |
Sep 08, 2016 | 10.45 | 10.49 | 10.36 | 10.41 | 432,104 | -0.08(-0.75%) |
Sep 07, 2016 | 10.64 | 10.66 | 10.47 | 10.49 | 687,033 | -0.13(-1.19%) |
Sep 06, 2016 | 10.60 | 10.61 | 10.51 | 10.61 | 791,462 | +0.09(+0.89%) |
Sep 02, 2016 | 10.44 | 10.52 | 10.52 | 10.52 | 807,329 | +0.15(+1.41%) |
Sep 01, 2016 | 10.18 | 10.39 | 10.18 | 10.37 | 682,079 | +0.18(+1.74%) |
Aug 31, 2016 | 10.26 | 10.27 | 10.15 | 10.20 | 519,330 | -0.07(-0.67%) |
Aug 30, 2016 | 10.32 | 10.36 | 10.24 | 10.26 | 401,552 | -0.09(-0.87%) |
Aug 29, 2016 | 10.30 | 10.38 | 10.30 | 10.35 | 357,909 | +0.04(+0.42%) |
Aug 26, 2016 | 10.42 | 10.52 | 10.26 | 10.31 | 454,769 | -0.08(-0.78%) |
Aug 25, 2016 | 10.41 | 10.44 | 10.37 | 10.39 | 478,179 | -0.03(-0.30%) |
Aug 24, 2016 | 10.42 | 10.45 | 10.36 | 10.42 | 592,379 | -0.02(-0.15%) |
Aug 23, 2016 | 10.48 | 10.48 | 10.41 | 10.44 | 376,528 | +0.00(+0.03%) |
Aug 22, 2016 | 10.37 | 10.46 | 10.32 | 10.43 | 687,342 | -0.00(-0.03%) |
Aug 19, 2016 | 10.42 | 10.46 | 10.35 | 10.44 | 280,478 | -0.06(-0.53%) |
Aug 18, 2016 | 10.46 | 10.50 | 10.39 | 10.49 | 323,375 | +0.07(+0.63%) |
Aug 17, 2016 | 10.44 | 10.44 | 10.32 | 10.43 | 332,152 | -0.02(-0.15%) |
Aug 16, 2016 | 10.51 | 10.51 | 10.43 | 10.44 | 595,472 | -0.05(-0.45%) |
Aug 15, 2016 | 10.50 | 10.53 | 10.47 | 10.49 | 429,662 | +0.01(+0.09%) |
Aug 12, 2016 | 10.54 | 10.55 | 10.47 | 10.48 | 711,652 | -0.04(-0.41%) |
Aug 11, 2016 | 10.54 | 10.60 | 10.49 | 10.53 | 646,249 | +0.06(+0.59%) |
Aug 10, 2016 | 10.46 | 10.52 | 10.45 | 10.46 | 551,395 | +0.08(+0.81%) |
Aug 09, 2016 | 10.29 | 10.43 | 10.29 | 10.38 | 606,262 | +0.10(+0.94%) |
Aug 08, 2016 | 10.30 | 10.32 | 10.23 | 10.28 | 828,575 | +0.01(+0.12%) |
Aug 05, 2016 | 10.24 | 10.32 | 10.20 | 10.27 | 765,429 | +0.09(+0.92%) |
Aug 04, 2016 | 10.21 | 10.27 | 10.14 | 10.18 | 516,726 | -0.03(-0.30%) |
Aug 03, 2016 | 10.20 | 10.22 | 10.13 | 10.21 | 577,644 | +0.02(+0.15%) |
Aug 02, 2016 | 10.35 | 10.36 | 10.15 | 10.19 | 1,505,182 | -0.17(-1.62%) |
Aug 01, 2016 | 10.29 | 10.38 | 10.25 | 10.36 | 545,939 | -0.04(-0.42%) |
Jul 29, 2016 | 10.39 | 10.49 | 10.34 | 10.40 | 713,002 | +0.05(+0.48%) |
Jul 28, 2016 | 10.37 | 10.39 | 10.30 | 10.35 | 313,382 | +0.01(+0.06%) |
Jul 27, 2016 | 10.39 | 10.39 | 10.25 | 10.35 | 442,877 | -0.03(-0.27%) |
Jul 26, 2016 | 10.33 | 10.38 | 10.24 | 10.38 | 546,762 | +0.06(+0.60%) |
Jul 25, 2016 | 10.36 | 10.38 | 10.29 | 10.31 | 440,404 | -0.09(-0.84%) |
Jul 22, 2016 | 10.30 | 10.43 | 10.30 | 10.40 | 376,937 | +0.12(+1.12%) |
Jul 21, 2016 | 10.34 | 10.40 | 10.28 | 10.29 | 430,177 | -0.02(-0.24%) |
Jul 20, 2016 | 10.28 | 10.35 | 10.26 | 10.31 | 453,876 | +0.02(+0.15%) |
Jul 19, 2016 | 10.27 | 10.32 | 10.25 | 10.29 | 558,173 | -0.02(-0.24%) |
Jul 18, 2016 | 10.32 | 10.39 | 10.27 | 10.32 | 435,925 | -0.01(-0.12%) |
Jul 15, 2016 | 10.46 | 10.46 | 10.29 | 10.33 | 538,467 | -0.12(-1.19%) |
Jul 14, 2016 | 10.44 | 10.49 | 10.35 | 10.46 | 893,113 | +0.08(+0.78%) |
Jul 13, 2016 | 10.31 | 10.43 | 10.25 | 10.38 | 544,187 | +0.05(+0.51%) |
Jul 12, 2016 | 10.26 | 10.34 | 10.24 | 10.32 | 435,199 | +0.13(+1.25%) |
Jul 11, 2016 | 10.16 | 10.22 | 10.06 | 10.20 | 860,990 | -0.02(-0.24%) |
Jul 08, 2016 | 10.32 | 10.33 | 10.20 | 10.22 | 627,919 | -0.11(-1.02%) |
Jul 07, 2016 | 10.41 | 10.42 | 10.28 | 10.33 | 693,197 | -0.03(-0.27%) |
Jul 06, 2016 | 10.24 | 10.36 | 10.17 | 10.35 | 1,057,685 | +0.10(+1.00%) |
Jul 05, 2016 | 10.09 | 10.36 | 10.09 | 10.25 | 819,804 | +0.09(+0.89%) |