Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 11.18 | 11.22 | 11.10 | 11.21 | 8,006 | +0.06(+0.53%) |
Sep 29, 2016 | 10.55 | 11.36 | 10.47 | 11.15 | 31,446 | +0.60(+5.70%) |
Sep 28, 2016 | 10.40 | 10.57 | 10.32 | 10.55 | 12,029 | +0.27(+2.67%) |
Sep 27, 2016 | 10.57 | 10.57 | 10.28 | 10.28 | 21,430 | -0.05(-0.46%) |
Sep 26, 2016 | 10.28 | 10.36 | 10.28 | 10.32 | 6,368 | +0.13(+1.23%) |
Sep 23, 2016 | 10.57 | 10.57 | 10.18 | 10.20 | 67,273 | -0.26(-2.51%) |
Sep 22, 2016 | 10.56 | 10.57 | 10.46 | 10.46 | 15,713 | +0.05(+0.46%) |
Sep 21, 2016 | 10.37 | 10.52 | 10.35 | 10.41 | 19,950 | +0.01(+0.06%) |
Sep 20, 2016 | 10.44 | 10.53 | 10.35 | 10.41 | 52,057 | -0.11(-1.08%) |
Sep 19, 2016 | 10.54 | 10.58 | 10.44 | 10.52 | 12,590 | +0.07(+0.63%) |
Sep 16, 2016 | 10.46 | 10.53 | 10.46 | 10.46 | 4,922 | -0.10(-0.96%) |
Sep 15, 2016 | 10.58 | 10.58 | 10.51 | 10.56 | 7,826 | +0.07(+0.68%) |
Sep 14, 2016 | 10.55 | 10.70 | 10.49 | 10.49 | 8,123 | +0.00(+0.00%) |
Sep 13, 2016 | 10.85 | 10.99 | 10.48 | 10.49 | 42,967 | -0.40(-3.67%) |
Sep 12, 2016 | 11.12 | 11.18 | 10.88 | 10.88 | 29,024 | -0.14(-1.30%) |
Sep 09, 2016 | 11.22 | 11.22 | 10.99 | 11.03 | 7,215 | -0.23(-2.06%) |
Sep 08, 2016 | 11.24 | 11.27 | 11.15 | 11.26 | 2,648 | -0.05(-0.47%) |
Sep 07, 2016 | 11.25 | 11.32 | 11.25 | 11.31 | 3,905 | +0.06(+0.53%) |
Sep 06, 2016 | 11.13 | 11.31 | 11.13 | 11.25 | 5,956 | +0.11(+1.02%) |
Sep 02, 2016 | 11.14 | 11.14 | 11.14 | 11.14 | 11,749 | +0.05(+0.43%) |
Sep 01, 2016 | 11.15 | 11.15 | 10.95 | 11.09 | 2,727 | -0.01(-0.11%) |
Aug 31, 2016 | 11.15 | 11.15 | 11.03 | 11.11 | 7,826 | +0.05(+0.48%) |
Aug 30, 2016 | 11.19 | 11.29 | 11.05 | 11.05 | 11,818 | -0.11(-0.96%) |
Aug 29, 2016 | 11.34 | 11.34 | 11.14 | 11.16 | 2,935 | -0.24(-2.14%) |
Aug 26, 2016 | 10.81 | 11.47 | 10.81 | 11.40 | 33,470 | +0.59(+5.45%) |
Aug 25, 2016 | 10.74 | 10.92 | 10.74 | 10.81 | 3,274 | -0.16(-1.47%) |
Aug 24, 2016 | 11.27 | 11.27 | 10.80 | 10.97 | 19,406 | -0.20(-1.76%) |
Aug 23, 2016 | 11.34 | 11.34 | 11.17 | 11.17 | 81,505 | -0.12(-1.05%) |
Aug 22, 2016 | 11.52 | 11.53 | 11.24 | 11.29 | 20,675 | -0.14(-1.25%) |
Aug 19, 2016 | 11.40 | 11.46 | 11.32 | 11.43 | 19,512 | +0.09(+0.79%) |
Aug 18, 2016 | 11.42 | 11.46 | 11.32 | 11.34 | 26,518 | +0.02(+0.21%) |
Aug 17, 2016 | 11.42 | 11.42 | 11.31 | 11.32 | 13,572 | +0.00(+0.00%) |
Aug 16, 2016 | 11.42 | 11.42 | 11.26 | 11.32 | 41,201 | -0.06(-0.52%) |
Aug 15, 2016 | 11.34 | 11.43 | 11.34 | 11.38 | 22,797 | +0.04(+0.37%) |
Aug 12, 2016 | 11.25 | 11.41 | 11.13 | 11.34 | 10,280 | +0.16(+1.44%) |
Aug 11, 2016 | 11.15 | 11.28 | 11.13 | 11.18 | 8,394 | +0.00(+0.00%) |
Aug 10, 2016 | 11.43 | 11.43 | 11.12 | 11.18 | 11,933 | -0.14(-1.26%) |
Aug 09, 2016 | 11.38 | 11.41 | 11.28 | 11.32 | 10,294 | -0.05(-0.42%) |
Aug 08, 2016 | 11.31 | 11.37 | 11.30 | 11.37 | 5,869 | +0.05(+0.47%) |
Aug 05, 2016 | 11.41 | 11.41 | 11.27 | 11.31 | 5,080 | +0.05(+0.48%) |
Aug 04, 2016 | 11.26 | 11.37 | 11.02 | 11.26 | 60,282 | +0.02(+0.16%) |
Aug 03, 2016 | 11.23 | 11.28 | 11.18 | 11.24 | 37,304 | +0.11(+0.98%) |
Aug 02, 2016 | 11.13 | 11.15 | 10.99 | 11.13 | 31,224 | -0.03(-0.26%) |
Aug 01, 2016 | 11.06 | 11.16 | 11.06 | 11.16 | 5,997 | +0.04(+0.37%) |
Jul 29, 2016 | 11.08 | 11.16 | 11.02 | 11.12 | 15,645 | -0.04(-0.37%) |
Jul 28, 2016 | 11.15 | 11.16 | 11.02 | 11.16 | 9,099 | -0.05(-0.42%) |
Jul 27, 2016 | 11.23 | 11.35 | 11.16 | 11.21 | 11,252 | +0.06(+0.58%) |
Jul 26, 2016 | 10.99 | 11.22 | 10.99 | 11.15 | 24,089 | +0.16(+1.49%) |
Jul 25, 2016 | 10.94 | 10.99 | 10.88 | 10.98 | 21,509 | +0.19(+1.78%) |
Jul 22, 2016 | 10.89 | 11.19 | 10.78 | 10.79 | 24,954 | -0.10(-0.96%) |
Jul 21, 2016 | 11.19 | 11.37 | 10.74 | 10.89 | 28,891 | -0.21(-1.89%) |
Jul 20, 2016 | 11.08 | 11.20 | 11.08 | 11.10 | 28,781 | +0.03(+0.26%) |
Jul 19, 2016 | 11.19 | 11.30 | 11.08 | 11.08 | 32,627 | -0.06(-0.52%) |
Jul 18, 2016 | 11.01 | 11.40 | 10.94 | 11.13 | 42,843 | +0.20(+1.87%) |
Jul 15, 2016 | 10.60 | 11.06 | 10.56 | 10.93 | 90,461 | +0.43(+4.05%) |
Jul 14, 2016 | 10.61 | 10.68 | 10.35 | 10.50 | 38,739 | -0.01(-0.11%) |
Jul 13, 2016 | 10.57 | 10.63 | 10.41 | 10.52 | 55,272 | -0.05(-0.50%) |
Jul 12, 2016 | 10.61 | 10.75 | 10.50 | 10.57 | 22,334 | +0.03(+0.28%) |
Jul 11, 2016 | 10.65 | 10.70 | 10.54 | 10.54 | 20,658 | +0.00(+0.04%) |
Jul 08, 2016 | 10.53 | 10.60 | 10.49 | 10.53 | 11,928 | -0.05(-0.43%) |
Jul 07, 2016 | 10.35 | 10.58 | 10.35 | 10.58 | 19,683 | +0.31(+3.01%) |
Jul 06, 2016 | 10.36 | 10.39 | 10.23 | 10.27 | 8,695 | -0.16(-1.56%) |
Jul 05, 2016 | 10.35 | 10.46 | 10.35 | 10.43 | 16,964 | +0.14(+1.36%) |