Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 11.83 | 11.93 | 11.81 | 11.82 | 3,514 | +0.01(+0.08%) |
Sep 29, 2016 | 11.93 | 11.93 | 11.77 | 11.81 | 8,534 | -0.26(-2.15%) |
Sep 28, 2016 | 11.89 | 12.11 | 11.87 | 12.07 | 8,093 | +0.02(+0.17%) |
Sep 27, 2016 | 12.06 | 12.08 | 11.96 | 12.05 | 8,511 | -0.10(-0.82%) |
Sep 26, 2016 | 12.10 | 12.20 | 12.01 | 12.15 | 17,558 | -0.10(-0.82%) |
Sep 23, 2016 | 12.13 | 12.26 | 12.08 | 12.25 | 120,483 | +0.12(+0.99%) |
Sep 22, 2016 | 12.12 | 12.15 | 12.00 | 12.13 | 51,721 | +0.06(+0.50%) |
Sep 21, 2016 | 12.05 | 12.10 | 11.98 | 12.07 | 27,466 | +0.04(+0.32%) |
Sep 20, 2016 | 11.84 | 12.05 | 11.84 | 12.03 | 78,851 | +0.13(+1.11%) |
Sep 19, 2016 | 11.82 | 11.95 | 11.79 | 11.90 | 26,710 | +0.05(+0.42%) |
Sep 16, 2016 | 11.70 | 11.90 | 11.68 | 11.85 | 61,039 | +0.23(+1.98%) |
Sep 15, 2016 | 11.46 | 11.66 | 11.42 | 11.62 | 45,563 | +0.12(+1.04%) |
Sep 14, 2016 | 11.38 | 11.54 | 11.31 | 11.50 | 65,225 | +0.25(+2.22%) |
Sep 13, 2016 | 11.40 | 11.44 | 11.20 | 11.25 | 16,287 | -0.17(-1.49%) |
Sep 12, 2016 | 11.41 | 11.51 | 11.36 | 11.42 | 22,802 | -0.11(-0.95%) |
Sep 09, 2016 | 11.82 | 11.82 | 11.46 | 11.53 | 34,076 | -0.35(-2.95%) |
Sep 08, 2016 | 11.95 | 11.95 | 11.84 | 11.88 | 7,304 | -0.03(-0.25%) |
Sep 07, 2016 | 11.82 | 11.95 | 11.80 | 11.91 | 28,823 | +0.11(+0.93%) |
Sep 06, 2016 | 11.78 | 11.88 | 11.77 | 11.80 | 30,371 | -0.07(-0.59%) |
Sep 02, 2016 | 11.79 | 11.87 | 11.87 | 11.87 | 16,300 | +0.04(+0.34%) |
Sep 01, 2016 | 11.73 | 11.83 | 11.68 | 11.83 | 9,043 | +0.10(+0.85%) |
Aug 31, 2016 | 11.82 | 11.83 | 11.66 | 11.73 | 19,676 | -0.04(-0.34%) |
Aug 30, 2016 | 11.85 | 11.85 | 11.76 | 11.77 | 3,038 | -0.06(-0.51%) |
Aug 29, 2016 | 11.85 | 11.89 | 11.80 | 11.83 | 10,142 | -0.16(-1.33%) |
Aug 26, 2016 | 12.09 | 12.14 | 11.92 | 11.99 | 33,920 | -0.05(-0.42%) |
Aug 25, 2016 | 12.13 | 12.13 | 12.01 | 12.04 | 26,451 | +0.04(+0.33%) |
Aug 24, 2016 | 12.05 | 12.10 | 12.00 | 12.00 | 25,635 | -0.04(-0.33%) |
Aug 23, 2016 | 12.14 | 12.15 | 12.00 | 12.04 | 45,138 | +0.04(+0.33%) |
Aug 22, 2016 | 11.99 | 12.00 | 11.96 | 12.00 | 27,880 | +0.21(+1.78%) |
Aug 19, 2016 | 11.92 | 11.98 | 11.79 | 11.79 | 62,614 | -0.01(-0.08%) |
Aug 18, 2016 | 11.65 | 11.83 | 11.65 | 11.80 | 41,691 | +0.25(+2.16%) |
Aug 17, 2016 | 11.55 | 11.60 | 11.43 | 11.55 | 21,863 | +0.03(+0.26%) |
Aug 16, 2016 | 11.47 | 11.55 | 11.37 | 11.52 | 20,498 | +0.12(+1.05%) |
Aug 15, 2016 | 11.41 | 11.50 | 11.35 | 11.40 | 14,311 | +0.13(+1.15%) |
Aug 12, 2016 | 11.35 | 11.35 | 11.14 | 11.27 | 79,357 | -0.01(-0.09%) |
Aug 11, 2016 | 11.30 | 11.32 | 11.19 | 11.28 | 10,024 | +0.01(+0.09%) |
Aug 10, 2016 | 11.32 | 11.34 | 11.15 | 11.27 | 38,205 | +0.10(+0.90%) |
Aug 09, 2016 | 11.32 | 11.33 | 10.94 | 11.17 | 41,823 | -0.20(-1.76%) |
Aug 08, 2016 | 11.33 | 11.43 | 11.28 | 11.37 | 21,644 | +0.21(+1.88%) |
Aug 05, 2016 | 11.16 | 11.29 | 11.11 | 11.16 | 28,342 | +0.06(+0.54%) |
Aug 04, 2016 | 11.18 | 11.19 | 11.05 | 11.10 | 26,404 | -0.22(-1.94%) |
Aug 03, 2016 | 11.55 | 11.55 | 11.27 | 11.32 | 24,171 | -0.11(-0.96%) |
Aug 02, 2016 | 11.37 | 11.44 | 11.29 | 11.43 | 31,756 | +0.19(+1.69%) |
Aug 01, 2016 | 11.28 | 11.35 | 11.24 | 11.24 | 20,069 | -0.03(-0.27%) |
Jul 29, 2016 | 11.25 | 11.34 | 11.25 | 11.27 | 10,729 | +0.02(+0.18%) |
Jul 28, 2016 | 11.31 | 11.33 | 11.23 | 11.25 | 5,961 | -0.06(-0.53%) |
Jul 27, 2016 | 11.39 | 11.39 | 11.25 | 11.31 | 46,971 | +0.02(+0.18%) |
Jul 26, 2016 | 11.42 | 11.42 | 11.18 | 11.29 | 49,292 | -0.02(-0.18%) |
Jul 25, 2016 | 11.43 | 11.44 | 11.27 | 11.31 | 12,486 | +0.01(+0.09%) |
Jul 22, 2016 | 11.30 | 11.30 | 11.21 | 11.30 | 7,472 | +0.02(+0.18%) |
Jul 21, 2016 | 11.30 | 11.38 | 11.25 | 11.28 | 8,170 | -0.12(-1.05%) |
Jul 20, 2016 | 11.42 | 11.50 | 11.36 | 11.40 | 14,513 | -0.04(-0.35%) |
Jul 19, 2016 | 11.45 | 11.50 | 11.37 | 11.44 | 24,015 | -0.08(-0.69%) |
Jul 18, 2016 | 11.52 | 11.55 | 11.48 | 11.52 | 10,814 | -0.11(-0.95%) |
Jul 15, 2016 | 11.62 | 11.73 | 11.60 | 11.63 | 7,289 | -0.03(-0.26%) |
Jul 14, 2016 | 11.79 | 11.79 | 11.64 | 11.66 | 18,286 | -0.01(-0.09%) |
Jul 13, 2016 | 11.77 | 11.80 | 11.63 | 11.67 | 4,602 | -0.14(-1.19%) |
Jul 12, 2016 | 11.82 | 11.90 | 11.78 | 11.81 | 19,479 | +0.24(+2.07%) |
Jul 11, 2016 | 11.55 | 11.74 | 11.53 | 11.57 | 66,939 | +0.52(+4.71%) |
Jul 08, 2016 | 11.01 | 11.09 | 11.01 | 11.05 | 1,405 | +0.16(+1.42%) |
Jul 07, 2016 | 10.96 | 11.00 | 10.88 | 10.89 | 16,907 | +0.08(+0.79%) |
Jul 05, 2016 | 10.87 | 10.87 | 10.78 | 10.81 | 62,586 | -0.14(-1.28%) |