Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 12.02 | 12.03 | 11.97 | 11.97 | 8,972 | -0.04(-0.31%) |
Sep 29, 2016 | 12.10 | 12.10 | 11.96 | 12.01 | 26,432 | -0.08(-0.67%) |
Sep 28, 2016 | 12.05 | 12.12 | 12.05 | 12.09 | 46,288 | +0.07(+0.55%) |
Sep 27, 2016 | 12.08 | 12.10 | 12.02 | 12.02 | 19,911 | -0.02(-0.18%) |
Sep 26, 2016 | 12.06 | 12.07 | 12.01 | 12.04 | 9,038 | -0.00(-0.03%) |
Sep 23, 2016 | 12.05 | 12.08 | 12.02 | 12.05 | 15,335 | +0.03(+0.21%) |
Sep 22, 2016 | 12.18 | 12.20 | 12.02 | 12.02 | 55,658 | -0.12(-1.03%) |
Sep 21, 2016 | 12.17 | 12.18 | 12.13 | 12.15 | 6,031 | -0.03(-0.24%) |
Sep 20, 2016 | 12.16 | 12.18 | 12.10 | 12.18 | 25,270 | +0.06(+0.49%) |
Sep 19, 2016 | 12.13 | 12.20 | 12.03 | 12.12 | 28,023 | +0.11(+0.92%) |
Sep 16, 2016 | 11.98 | 12.01 | 11.93 | 12.01 | 11,508 | +0.03(+0.25%) |
Sep 15, 2016 | 11.88 | 11.98 | 11.87 | 11.98 | 61,283 | +0.12(+0.99%) |
Sep 14, 2016 | 11.79 | 11.88 | 11.79 | 11.86 | 12,311 | +0.07(+0.62%) |
Sep 13, 2016 | 11.80 | 11.82 | 11.74 | 11.79 | 31,794 | +0.02(+0.19%) |
Sep 12, 2016 | 11.80 | 11.80 | 11.74 | 11.77 | 14,663 | -0.03(-0.25%) |
Sep 09, 2016 | 12.01 | 12.01 | 11.77 | 11.80 | 19,382 | -0.27(-2.22%) |
Sep 08, 2016 | 12.02 | 12.07 | 12.02 | 12.06 | 23,289 | +0.03(+0.22%) |
Sep 07, 2016 | 12.02 | 12.04 | 12.00 | 12.04 | 16,252 | +0.01(+0.12%) |
Sep 06, 2016 | 11.92 | 12.02 | 11.92 | 12.02 | 23,516 | +0.10(+0.86%) |
Sep 02, 2016 | 11.92 | 11.92 | 11.92 | 11.92 | 11,206 | -0.01(-0.06%) |
Sep 01, 2016 | 11.92 | 11.95 | 11.92 | 11.93 | 26,987 | +0.01(+0.06%) |
Aug 31, 2016 | 12.09 | 12.09 | 11.92 | 11.92 | 50,565 | -0.14(-1.15%) |
Aug 30, 2016 | 12.04 | 12.07 | 12.04 | 12.06 | 12,866 | -0.01(-0.06%) |
Aug 29, 2016 | 12.04 | 12.07 | 12.04 | 12.07 | 23,131 | +0.04(+0.30%) |
Aug 26, 2016 | 12.12 | 12.12 | 12.01 | 12.03 | 28,302 | -0.03(-0.24%) |
Aug 25, 2016 | 12.14 | 12.16 | 12.05 | 12.06 | 20,000 | -0.09(-0.72%) |
Aug 24, 2016 | 12.16 | 12.16 | 12.12 | 12.15 | 25,372 | -0.04(-0.37%) |
Aug 23, 2016 | 12.14 | 12.19 | 12.12 | 12.19 | 35,982 | +0.05(+0.42%) |
Aug 22, 2016 | 12.14 | 12.14 | 12.08 | 12.14 | 26,849 | +0.01(+0.12%) |
Aug 19, 2016 | 12.10 | 12.12 | 12.10 | 12.12 | 12,381 | +0.00(+0.00%) |
Aug 18, 2016 | 12.08 | 12.12 | 12.07 | 12.12 | 17,783 | +0.07(+0.61%) |
Aug 17, 2016 | 12.05 | 12.08 | 12.02 | 12.05 | 28,549 | -0.01(-0.06%) |
Aug 16, 2016 | 12.07 | 12.07 | 12.02 | 12.06 | 19,579 | +0.00(+0.00%) |
Aug 15, 2016 | 12.07 | 12.08 | 12.02 | 12.06 | 13,184 | -0.01(-0.06%) |
Aug 12, 2016 | 12.06 | 12.07 | 12.04 | 12.07 | 14,833 | +0.04(+0.37%) |
Aug 11, 2016 | 12.08 | 12.10 | 12.02 | 12.02 | 21,034 | -0.02(-0.18%) |
Aug 10, 2016 | 12.04 | 12.09 | 12.04 | 12.04 | 42,752 | +0.04(+0.30%) |
Aug 09, 2016 | 12.04 | 12.05 | 12.00 | 12.01 | 17,138 | +0.00(+0.00%) |
Aug 08, 2016 | 12.01 | 12.04 | 11.99 | 12.01 | 23,855 | +0.01(+0.06%) |
Aug 05, 2016 | 12.06 | 12.09 | 11.99 | 12.00 | 21,291 | -0.06(-0.48%) |
Aug 04, 2016 | 12.10 | 12.10 | 12.06 | 12.06 | 16,956 | -0.01(-0.12%) |
Aug 03, 2016 | 11.99 | 12.07 | 11.99 | 12.07 | 17,396 | +0.04(+0.30%) |
Aug 02, 2016 | 12.03 | 12.05 | 11.96 | 12.04 | 34,248 | -0.02(-0.18%) |
Aug 01, 2016 | 12.04 | 12.10 | 12.04 | 12.06 | 16,680 | -0.01(-0.12%) |
Jul 29, 2016 | 12.11 | 12.11 | 12.04 | 12.07 | 36,182 | +0.01(+0.06%) |
Jul 28, 2016 | 12.05 | 12.08 | 12.01 | 12.07 | 42,216 | +0.04(+0.30%) |
Jul 27, 2016 | 11.99 | 12.04 | 11.99 | 12.03 | 40,413 | +0.03(+0.27%) |
Jul 26, 2016 | 12.02 | 12.02 | 11.96 | 12.00 | 10,851 | +0.02(+0.15%) |
Jul 25, 2016 | 11.96 | 11.99 | 11.96 | 11.98 | 6,196 | -0.01(-0.12%) |
Jul 22, 2016 | 11.95 | 11.99 | 11.95 | 11.99 | 4,088 | +0.04(+0.37%) |
Jul 21, 2016 | 11.99 | 11.99 | 11.95 | 11.95 | 22,555 | -0.04(-0.30%) |
Jul 20, 2016 | 11.96 | 12.01 | 11.95 | 11.99 | 10,833 | -0.01(-0.06%) |
Jul 19, 2016 | 11.99 | 12.02 | 11.82 | 11.99 | 14,793 | +0.06(+0.49%) |
Jul 18, 2016 | 11.84 | 11.94 | 11.84 | 11.94 | 32,611 | +0.16(+1.36%) |
Jul 15, 2016 | 11.75 | 11.83 | 11.75 | 11.77 | 17,772 | +0.05(+0.44%) |
Jul 14, 2016 | 11.89 | 11.89 | 11.72 | 11.72 | 33,455 | -0.17(-1.47%) |
Jul 13, 2016 | 12.04 | 12.10 | 11.88 | 11.90 | 29,494 | -0.12(-0.97%) |
Jul 12, 2016 | 12.16 | 12.21 | 12.02 | 12.02 | 48,552 | -0.15(-1.19%) |
Jul 11, 2016 | 12.23 | 12.27 | 12.15 | 12.16 | 20,706 | -0.05(-0.42%) |
Jul 08, 2016 | 12.21 | 12.25 | 12.20 | 12.21 | 19,183 | +0.00(+0.00%) |
Jul 07, 2016 | 12.20 | 12.27 | 12.18 | 12.21 | 39,329 | +0.02(+0.18%) |
Jul 06, 2016 | 12.18 | 12.28 | 12.18 | 12.19 | 37,248 | +0.01(+0.12%) |
Jul 05, 2016 | 12.15 | 12.25 | 12.15 | 12.18 | 31,698 | +0.01(+0.12%) |