Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 11.95 | 12.06 | 11.80 | 11.92 | 5,913,594 | -0.28(-2.27%) |
Sep 29, 2016 | 12.09 | 12.52 | 12.09 | 12.20 | 533,727 | +0.05(+0.41%) |
Sep 28, 2016 | 11.99 | 12.15 | 11.85 | 12.15 | 638,968 | +0.23(+1.97%) |
Sep 27, 2016 | 12.08 | 12.12 | 11.83 | 11.91 | 686,528 | -0.15(-1.25%) |
Sep 26, 2016 | 12.21 | 12.24 | 11.98 | 12.06 | 473,393 | -0.30(-2.44%) |
Sep 23, 2016 | 12.34 | 12.57 | 12.25 | 12.36 | 610,218 | +0.02(+0.14%) |
Sep 22, 2016 | 12.51 | 12.59 | 12.31 | 12.35 | 484,119 | -0.08(-0.68%) |
Sep 21, 2016 | 12.39 | 12.48 | 12.20 | 12.43 | 1,806,989 | +0.12(+0.95%) |
Sep 20, 2016 | 12.33 | 12.41 | 12.25 | 12.31 | 692,011 | +0.08(+0.62%) |
Sep 19, 2016 | 12.10 | 12.41 | 12.10 | 12.24 | 936,301 | +0.15(+1.25%) |
Sep 16, 2016 | 11.92 | 12.20 | 11.89 | 12.09 | 760,694 | +0.11(+0.91%) |
Sep 15, 2016 | 11.75 | 12.10 | 11.73 | 11.98 | 413,749 | +0.23(+1.93%) |
Sep 14, 2016 | 11.65 | 11.79 | 11.63 | 11.75 | 421,721 | +0.08(+0.65%) |
Sep 13, 2016 | 11.73 | 11.85 | 11.56 | 11.68 | 402,652 | -0.17(-1.42%) |
Sep 12, 2016 | 11.57 | 11.87 | 11.54 | 11.84 | 347,154 | +0.20(+1.73%) |
Sep 09, 2016 | 12.00 | 12.02 | 11.64 | 11.64 | 289,525 | -0.50(-4.08%) |
Sep 08, 2016 | 12.15 | 12.15 | 11.94 | 12.14 | 982,425 | +0.04(+0.35%) |
Sep 07, 2016 | 11.94 | 12.16 | 11.94 | 12.10 | 339,230 | +0.13(+1.05%) |
Sep 06, 2016 | 11.97 | 12.08 | 11.89 | 11.97 | 269,232 | +0.01(+0.07%) |
Sep 02, 2016 | 12.02 | 11.96 | 11.96 | 11.96 | 560,057 | -0.01(-0.07%) |
Sep 01, 2016 | 11.86 | 12.01 | 11.86 | 11.97 | 302,825 | +0.09(+0.78%) |
Aug 31, 2016 | 11.96 | 12.05 | 11.85 | 11.88 | 381,189 | -0.11(-0.91%) |
Aug 30, 2016 | 11.93 | 12.06 | 11.82 | 11.99 | 879,207 | -0.02(-0.14%) |
Aug 29, 2016 | 11.96 | 12.10 | 11.96 | 12.00 | 288,796 | +0.01(+0.07%) |
Aug 26, 2016 | 12.04 | 12.12 | 11.92 | 11.99 | 239,173 | -0.02(-0.14%) |
Aug 25, 2016 | 12.15 | 12.26 | 11.98 | 12.01 | 371,299 | -0.23(-1.85%) |
Aug 24, 2016 | 12.35 | 12.45 | 12.20 | 12.24 | 353,173 | -0.11(-0.88%) |
Aug 23, 2016 | 12.25 | 12.41 | 12.21 | 12.35 | 523,979 | +0.20(+1.66%) |
Aug 22, 2016 | 12.10 | 12.24 | 12.03 | 12.15 | 642,747 | +0.03(+0.21%) |
Aug 19, 2016 | 11.99 | 12.18 | 11.94 | 12.12 | 1,098,234 | +0.11(+0.91%) |
Aug 18, 2016 | 11.75 | 12.02 | 11.75 | 12.01 | 461,470 | +0.22(+1.85%) |
Aug 17, 2016 | 11.86 | 11.87 | 11.72 | 11.79 | 200,398 | -0.10(-0.85%) |
Aug 16, 2016 | 11.89 | 11.97 | 11.81 | 11.89 | 475,623 | -0.06(-0.49%) |
Aug 15, 2016 | 11.93 | 12.08 | 11.90 | 11.95 | 408,106 | +0.05(+0.42%) |
Aug 12, 2016 | 11.84 | 11.96 | 11.73 | 11.90 | 297,466 | +0.08(+0.71%) |
Aug 11, 2016 | 11.92 | 11.96 | 11.80 | 11.82 | 233,055 | -0.07(-0.57%) |
Aug 10, 2016 | 11.71 | 11.89 | 11.68 | 11.89 | 681,036 | +0.20(+1.72%) |
Aug 09, 2016 | 11.68 | 11.77 | 11.51 | 11.68 | 435,921 | -0.14(-1.21%) |
Aug 08, 2016 | 12.10 | 12.16 | 11.77 | 11.83 | 597,764 | -0.19(-1.60%) |
Aug 05, 2016 | 11.68 | 12.13 | 11.59 | 12.02 | 548,530 | +0.46(+3.97%) |
Aug 04, 2016 | 11.56 | 11.63 | 11.47 | 11.56 | 219,954 | +0.05(+0.43%) |
Aug 03, 2016 | 11.53 | 11.71 | 11.39 | 11.51 | 873,963 | -0.05(-0.43%) |
Aug 02, 2016 | 11.66 | 11.78 | 11.43 | 11.56 | 906,172 | -0.19(-1.63%) |
Aug 01, 2016 | 11.77 | 11.89 | 11.64 | 11.75 | 887,147 | -0.06(-0.49%) |
Jul 29, 2016 | 11.84 | 11.93 | 11.70 | 11.81 | 815,148 | -0.13(-1.12%) |
Jul 28, 2016 | 12.31 | 12.50 | 11.75 | 11.94 | 1,638,332 | -0.48(-3.89%) |
Jul 27, 2016 | 12.73 | 12.73 | 12.42 | 12.43 | 644,156 | -0.30(-2.36%) |
Jul 26, 2016 | 12.78 | 12.87 | 12.72 | 12.73 | 230,386 | -0.06(-0.46%) |
Jul 25, 2016 | 12.84 | 12.94 | 12.78 | 12.79 | 265,611 | -0.05(-0.39%) |
Jul 22, 2016 | 12.60 | 12.91 | 12.56 | 12.84 | 430,886 | +0.25(+1.99%) |
Jul 21, 2016 | 12.49 | 12.81 | 12.49 | 12.59 | 1,411,493 | +0.09(+0.73%) |
Jul 20, 2016 | 12.68 | 12.68 | 12.45 | 12.49 | 1,102,774 | -0.09(-0.73%) |
Jul 19, 2016 | 12.72 | 12.73 | 12.55 | 12.59 | 415,283 | -0.21(-1.63%) |
Jul 18, 2016 | 12.64 | 12.81 | 12.64 | 12.79 | 459,438 | +0.16(+1.25%) |
Jul 15, 2016 | 12.70 | 12.70 | 12.54 | 12.64 | 374,967 | -0.08(-0.66%) |
Jul 14, 2016 | 12.98 | 12.98 | 12.72 | 12.72 | 363,012 | -0.10(-0.78%) |
Jul 13, 2016 | 13.15 | 13.15 | 12.81 | 12.82 | 623,387 | -0.31(-2.35%) |
Jul 12, 2016 | 13.04 | 13.22 | 12.83 | 13.13 | 531,744 | +0.23(+1.75%) |
Jul 11, 2016 | 12.94 | 13.09 | 12.76 | 12.90 | 375,446 | +0.09(+0.72%) |
Jul 08, 2016 | 12.38 | 12.85 | 12.24 | 12.81 | 589,883 | +0.58(+4.70%) |
Jul 07, 2016 | 12.05 | 12.38 | 12.05 | 12.24 | 448,316 | +0.18(+1.52%) |
Jul 06, 2016 | 12.25 | 12.29 | 11.94 | 12.05 | 1,420,139 | -0.33(-2.69%) |
Jul 05, 2016 | 12.50 | 12.62 | 12.11 | 12.39 | 501,798 | -0.24(-1.91%) |