Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 12.29 | 12.37 | 12.09 | 12.16 | 593,421 | -0.05(-0.41%) |
Sep 29, 2016 | 12.49 | 12.51 | 12.07 | 12.21 | 521,596 | -0.22(-1.79%) |
Sep 28, 2016 | 12.05 | 12.46 | 11.85 | 12.44 | 498,133 | +0.52(+4.37%) |
Sep 27, 2016 | 11.90 | 12.05 | 11.75 | 11.92 | 333,572 | +0.02(+0.21%) |
Sep 26, 2016 | 12.02 | 12.02 | 11.86 | 11.89 | 296,944 | -0.06(-0.52%) |
Sep 23, 2016 | 12.06 | 12.27 | 11.93 | 11.95 | 292,673 | -0.19(-1.53%) |
Sep 22, 2016 | 12.19 | 12.24 | 11.93 | 12.14 | 377,177 | +0.01(+0.05%) |
Sep 21, 2016 | 11.97 | 12.20 | 11.91 | 12.13 | 304,033 | +0.25(+2.14%) |
Sep 20, 2016 | 11.80 | 11.94 | 11.73 | 11.88 | 211,527 | +0.09(+0.79%) |
Sep 19, 2016 | 12.07 | 12.07 | 11.79 | 11.79 | 282,726 | -0.14(-1.14%) |
Sep 16, 2016 | 11.95 | 12.09 | 11.85 | 11.92 | 333,779 | -0.12(-1.03%) |
Sep 15, 2016 | 11.98 | 12.08 | 11.89 | 12.05 | 213,179 | +0.06(+0.52%) |
Sep 14, 2016 | 12.09 | 12.11 | 11.87 | 11.98 | 264,342 | -0.09(-0.72%) |
Sep 13, 2016 | 12.38 | 12.38 | 11.87 | 12.07 | 354,054 | -0.22(-1.81%) |
Sep 12, 2016 | 12.21 | 12.38 | 12.07 | 12.29 | 265,269 | -0.12(-1.00%) |
Sep 09, 2016 | 12.66 | 12.70 | 12.37 | 12.42 | 377,806 | -0.24(-1.91%) |
Sep 08, 2016 | 12.20 | 12.77 | 12.09 | 12.66 | 585,452 | +0.46(+3.76%) |
Sep 07, 2016 | 12.20 | 12.28 | 12.05 | 12.20 | 705,416 | +0.00(+0.00%) |
Sep 06, 2016 | 12.00 | 12.36 | 11.90 | 12.20 | 601,867 | +0.44(+3.74%) |
Sep 02, 2016 | 12.03 | 11.76 | 11.76 | 11.76 | 1,533,998 | -0.19(-1.61%) |
Sep 01, 2016 | 12.08 | 12.11 | 11.71 | 11.95 | 595,475 | -0.08(-0.67%) |
Aug 31, 2016 | 11.56 | 12.06 | 11.23 | 12.03 | 697,377 | +0.43(+3.68%) |
Aug 30, 2016 | 11.73 | 11.82 | 11.57 | 11.61 | 237,321 | -0.04(-0.32%) |
Aug 29, 2016 | 11.76 | 11.77 | 11.63 | 11.64 | 484,721 | -0.11(-0.95%) |
Aug 26, 2016 | 11.63 | 11.80 | 11.61 | 11.76 | 225,166 | +0.18(+1.55%) |
Aug 25, 2016 | 11.60 | 11.64 | 11.50 | 11.58 | 206,881 | -0.07(-0.64%) |
Aug 24, 2016 | 12.00 | 12.13 | 11.60 | 11.65 | 338,338 | -0.38(-3.14%) |
Aug 23, 2016 | 11.79 | 12.08 | 11.77 | 12.03 | 486,975 | +0.24(+2.00%) |
Aug 22, 2016 | 11.77 | 11.90 | 11.65 | 11.79 | 452,553 | -0.07(-0.57%) |
Aug 19, 2016 | 11.92 | 11.92 | 11.76 | 11.86 | 224,125 | -0.07(-0.57%) |
Aug 18, 2016 | 11.74 | 11.97 | 11.74 | 11.93 | 296,873 | +0.24(+2.01%) |
Aug 17, 2016 | 11.74 | 11.76 | 11.50 | 11.69 | 231,158 | -0.04(-0.32%) |
Aug 16, 2016 | 11.72 | 11.84 | 11.70 | 11.73 | 355,358 | +0.02(+0.21%) |
Aug 15, 2016 | 11.67 | 11.81 | 11.55 | 11.71 | 409,277 | +0.09(+0.80%) |
Aug 12, 2016 | 11.61 | 11.71 | 11.51 | 11.61 | 476,467 | +0.07(+0.59%) |
Aug 11, 2016 | 11.38 | 11.56 | 11.22 | 11.54 | 235,994 | +0.29(+2.59%) |
Aug 10, 2016 | 11.44 | 11.44 | 11.23 | 11.25 | 274,044 | -0.14(-1.25%) |
Aug 09, 2016 | 11.46 | 11.50 | 11.30 | 11.40 | 320,316 | -0.15(-1.29%) |
Aug 08, 2016 | 11.43 | 11.57 | 11.30 | 11.54 | 465,737 | +0.12(+1.09%) |
Aug 05, 2016 | 11.46 | 11.54 | 11.34 | 11.42 | 328,334 | +0.03(+0.27%) |
Aug 04, 2016 | 11.38 | 11.53 | 11.32 | 11.39 | 404,892 | -0.07(-0.65%) |
Aug 03, 2016 | 11.01 | 11.49 | 10.98 | 11.46 | 453,208 | +0.36(+3.22%) |
Aug 02, 2016 | 11.17 | 11.38 | 10.97 | 11.11 | 688,772 | -0.08(-0.75%) |
Aug 01, 2016 | 11.53 | 11.56 | 11.12 | 11.19 | 864,282 | -0.28(-2.41%) |
Jul 29, 2016 | 11.35 | 11.53 | 11.23 | 11.47 | 431,679 | +0.24(+2.14%) |
Jul 28, 2016 | 11.31 | 11.53 | 11.17 | 11.23 | 412,367 | -0.04(-0.37%) |
Jul 27, 2016 | 11.57 | 11.65 | 11.14 | 11.27 | 513,676 | -0.23(-1.98%) |
Jul 26, 2016 | 11.51 | 11.65 | 11.39 | 11.50 | 614,918 | +0.08(+0.74%) |
Jul 25, 2016 | 11.44 | 11.65 | 11.35 | 11.41 | 712,363 | +0.05(+0.48%) |
Jul 22, 2016 | 11.24 | 11.38 | 11.05 | 11.36 | 514,047 | +0.19(+1.67%) |
Jul 21, 2016 | 10.79 | 11.20 | 10.78 | 11.17 | 515,055 | +0.31(+2.87%) |
Jul 20, 2016 | 10.89 | 10.96 | 10.67 | 10.86 | 510,716 | -0.05(-0.49%) |
Jul 19, 2016 | 11.06 | 11.14 | 10.78 | 10.91 | 629,779 | -0.26(-2.31%) |
Jul 18, 2016 | 10.83 | 11.36 | 10.69 | 11.17 | 581,528 | +0.28(+2.53%) |
Jul 15, 2016 | 11.14 | 11.14 | 10.90 | 10.90 | 479,512 | -0.16(-1.41%) |
Jul 14, 2016 | 11.20 | 11.32 | 11.02 | 11.05 | 282,843 | +0.07(+0.60%) |
Jul 13, 2016 | 11.29 | 11.39 | 10.91 | 10.99 | 389,582 | -0.30(-2.66%) |
Jul 12, 2016 | 11.12 | 11.37 | 11.09 | 11.29 | 695,050 | +0.37(+3.41%) |
Jul 11, 2016 | 10.97 | 11.06 | 10.87 | 10.91 | 658,291 | +0.10(+0.89%) |
Jul 08, 2016 | 10.79 | 10.63 | 10.72 | 10.82 | 581,117 | +0.19(+1.81%) |
Jul 07, 2016 | 10.82 | 11.11 | 10.57 | 10.63 | 423,575 | -0.04(-0.39%) |
Jul 05, 2016 | 10.96 | 11.14 | 10.43 | 10.67 | 341,434 | -0.49(-4.36%) |