Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 10.96 | 11.02 | 10.92 | 10.93 | 2,778,016 | -0.02(-0.22%) |
Sep 29, 2016 | 11.00 | 11.04 | 10.90 | 10.95 | 5,499,570 | -0.04(-0.40%) |
Sep 28, 2016 | 11.02 | 11.11 | 10.89 | 11.00 | 5,391,339 | +0.01(+0.13%) |
Sep 27, 2016 | 11.02 | 11.08 | 10.96 | 10.98 | 6,313,615 | -0.04(-0.39%) |
Sep 26, 2016 | 10.95 | 11.08 | 10.94 | 11.03 | 5,148,627 | +0.10(+0.87%) |
Sep 23, 2016 | 10.99 | 11.01 | 10.92 | 10.93 | 2,668,032 | -0.09(-0.78%) |
Sep 22, 2016 | 10.98 | 11.04 | 10.96 | 11.02 | 5,712,512 | +0.07(+0.61%) |
Sep 21, 2016 | 10.93 | 10.96 | 10.85 | 10.95 | 7,928,610 | +0.08(+0.70%) |
Sep 20, 2016 | 10.88 | 10.93 | 10.86 | 10.87 | 6,768,365 | +0.02(+0.18%) |
Sep 19, 2016 | 10.69 | 10.86 | 10.68 | 10.85 | 4,395,840 | +0.21(+2.01%) |
Sep 16, 2016 | 10.64 | 10.69 | 10.58 | 10.64 | 7,317,528 | -0.05(-0.44%) |
Sep 15, 2016 | 10.67 | 10.79 | 10.62 | 10.69 | 4,471,546 | +0.02(+0.18%) |
Sep 14, 2016 | 10.64 | 10.77 | 10.61 | 10.67 | 5,035,514 | +0.07(+0.63%) |
Sep 13, 2016 | 10.68 | 10.72 | 10.58 | 10.60 | 5,831,146 | -0.13(-1.24%) |
Sep 12, 2016 | 10.56 | 10.77 | 10.51 | 10.74 | 5,063,270 | +0.12(+1.16%) |
Sep 09, 2016 | 10.94 | 10.94 | 10.60 | 10.61 | 9,606,546 | -0.33(-3.04%) |
Sep 08, 2016 | 11.06 | 11.07 | 10.94 | 10.94 | 8,043,911 | -0.13(-1.16%) |
Sep 07, 2016 | 11.05 | 11.15 | 11.02 | 11.07 | 7,065,221 | +0.02(+0.22%) |
Sep 06, 2016 | 11.03 | 11.05 | 10.90 | 11.05 | 4,751,154 | +0.05(+0.43%) |
Sep 02, 2016 | 10.92 | 11.00 | 11.00 | 11.00 | 3,725,038 | +0.12(+1.09%) |
Sep 01, 2016 | 10.86 | 10.93 | 10.79 | 10.88 | 4,528,511 | +0.00(+0.00%) |
Aug 31, 2016 | 10.79 | 10.88 | 10.79 | 10.88 | 4,415,850 | +0.06(+0.53%) |
Aug 30, 2016 | 10.79 | 10.83 | 10.75 | 10.83 | 3,757,897 | +0.06(+0.57%) |
Aug 29, 2016 | 10.63 | 10.81 | 10.62 | 10.76 | 4,745,402 | +0.16(+1.48%) |
Aug 26, 2016 | 10.68 | 10.75 | 10.51 | 10.61 | 6,671,659 | -0.05(-0.49%) |
Aug 25, 2016 | 10.59 | 10.68 | 10.58 | 10.66 | 2,145,431 | +0.07(+0.67%) |
Aug 24, 2016 | 10.72 | 10.72 | 10.57 | 10.59 | 3,099,279 | -0.09(-0.85%) |
Aug 23, 2016 | 10.62 | 10.69 | 10.60 | 10.68 | 4,614,454 | +0.11(+1.03%) |
Aug 22, 2016 | 10.55 | 10.60 | 10.50 | 10.57 | 2,157,111 | +0.01(+0.09%) |
Aug 19, 2016 | 10.50 | 10.56 | 10.46 | 10.56 | 2,252,365 | +0.05(+0.50%) |
Aug 18, 2016 | 10.46 | 10.56 | 10.46 | 10.51 | 2,895,657 | +0.06(+0.55%) |
Aug 17, 2016 | 10.51 | 10.52 | 10.39 | 10.45 | 7,962,555 | -0.03(-0.27%) |
Aug 16, 2016 | 10.57 | 10.57 | 10.46 | 10.48 | 3,926,587 | -0.10(-0.90%) |
Aug 15, 2016 | 10.65 | 10.70 | 10.56 | 10.57 | 5,339,137 | -0.14(-1.29%) |
Aug 12, 2016 | 10.66 | 10.74 | 10.66 | 10.71 | 3,400,815 | +0.06(+0.53%) |
Aug 11, 2016 | 10.69 | 10.71 | 10.62 | 10.65 | 4,119,543 | -0.01(-0.13%) |
Aug 10, 2016 | 10.63 | 10.72 | 10.59 | 10.67 | 3,708,266 | +0.01(+0.13%) |
Aug 09, 2016 | 10.60 | 10.66 | 10.53 | 10.65 | 3,131,475 | +0.05(+0.49%) |
Aug 08, 2016 | 10.64 | 10.69 | 10.58 | 10.60 | 3,160,748 | -0.04(-0.36%) |
Aug 05, 2016 | 10.56 | 10.67 | 10.53 | 10.64 | 4,670,530 | +0.09(+0.86%) |
Aug 04, 2016 | 10.37 | 10.55 | 10.35 | 10.55 | 6,627,671 | +0.21(+2.07%) |
Aug 03, 2016 | 10.26 | 10.34 | 10.21 | 10.34 | 4,689,552 | +0.07(+0.65%) |
Aug 02, 2016 | 10.44 | 10.45 | 10.25 | 10.27 | 6,341,502 | -0.18(-1.73%) |
Aug 01, 2016 | 10.35 | 10.45 | 10.34 | 10.45 | 4,814,440 | +0.09(+0.87%) |
Jul 29, 2016 | 10.30 | 10.37 | 10.29 | 10.36 | 2,668,209 | +0.07(+0.69%) |
Jul 28, 2016 | 10.21 | 10.31 | 10.18 | 10.29 | 4,315,407 | +0.07(+0.65%) |
Jul 27, 2016 | 10.22 | 10.27 | 10.13 | 10.22 | 2,454,226 | -0.02(-0.19%) |
Jul 26, 2016 | 10.18 | 10.26 | 10.15 | 10.24 | 4,109,761 | +0.09(+0.89%) |
Jul 25, 2016 | 10.22 | 10.27 | 10.15 | 10.15 | 4,005,873 | -0.09(-0.84%) |
Jul 22, 2016 | 10.19 | 10.28 | 10.19 | 10.24 | 1,571,594 | +0.05(+0.51%) |
Jul 21, 2016 | 10.17 | 10.21 | 10.15 | 10.18 | 2,209,880 | -0.01(-0.09%) |
Jul 20, 2016 | 10.20 | 10.22 | 10.14 | 10.19 | 2,784,977 | -0.01(-0.09%) |
Jul 19, 2016 | 10.10 | 10.20 | 10.10 | 10.20 | 3,098,528 | +0.08(+0.75%) |
Jul 18, 2016 | 10.05 | 10.13 | 10.04 | 10.13 | 3,895,967 | +0.09(+0.95%) |
Jul 15, 2016 | 9.961 | 10.03 | 9.930 | 10.03 | 2,468,259 | +0.07(+0.72%) |
Jul 14, 2016 | 10.02 | 10.05 | 9.947 | 9.961 | 3,042,563 | -0.03(-0.33%) |
Jul 13, 2016 | 9.990 | 10.02 | 9.916 | 9.994 | 4,670,659 | +0.00(+0.00%) |
Jul 12, 2016 | 9.971 | 10.03 | 9.914 | 9.994 | 5,399,765 | +0.06(+0.57%) |
Jul 11, 2016 | 9.861 | 9.942 | 9.857 | 9.937 | 3,185,740 | +0.08(+0.77%) |
Jul 08, 2016 | 9.738 | 9.871 | 9.690 | 9.861 | 3,172,424 | +0.17(+1.77%) |
Jul 07, 2016 | 9.800 | 9.819 | 9.652 | 9.690 | 2,829,827 | -0.12(-1.26%) |
Jul 06, 2016 | 9.752 | 9.823 | 9.624 | 9.814 | 6,105,387 | +0.04(+0.44%) |
Jul 05, 2016 | 9.800 | 9.833 | 9.728 | 9.771 | 6,112,844 | -0.05(-0.48%) |