Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 12.85 | 13.62 | 12.85 | 13.14 | 145,013 | +0.23(+1.78%) |
Sep 29, 2016 | 13.32 | 13.47 | 12.71 | 12.91 | 87,152 | -0.23(-1.75%) |
Sep 28, 2016 | 12.75 | 13.40 | 12.72 | 13.14 | 118,277 | +0.46(+3.63%) |
Sep 27, 2016 | 12.04 | 12.75 | 11.89 | 12.68 | 154,080 | +0.69(+5.75%) |
Sep 26, 2016 | 11.78 | 12.09 | 11.78 | 11.99 | 68,826 | +0.30(+2.57%) |
Sep 23, 2016 | 11.95 | 12.05 | 11.57 | 11.69 | 76,584 | -0.30(-2.50%) |
Sep 22, 2016 | 11.91 | 12.00 | 11.80 | 11.99 | 35,367 | +0.08(+0.67%) |
Sep 21, 2016 | 12.05 | 12.23 | 11.81 | 11.91 | 175,964 | -0.08(-0.67%) |
Sep 20, 2016 | 12.22 | 13.00 | 11.88 | 11.99 | 393,284 | +1.83(+18.01%) |
Sep 19, 2016 | 9.970 | 10.21 | 9.970 | 10.16 | 10,881 | +0.24(+2.42%) |
Sep 16, 2016 | 10.35 | 10.51 | 9.630 | 9.920 | 52,896 | -0.48(-4.62%) |
Sep 15, 2016 | 10.49 | 10.86 | 10.28 | 10.40 | 16,328 | -0.03(-0.29%) |
Sep 14, 2016 | 10.32 | 10.61 | 10.28 | 10.43 | 19,509 | +0.05(+0.48%) |
Sep 13, 2016 | 10.43 | 10.51 | 10.30 | 10.38 | 9,081 | -0.19(-1.80%) |
Sep 12, 2016 | 10.42 | 10.69 | 10.22 | 10.57 | 35,792 | +0.00(+0.00%) |
Sep 09, 2016 | 10.78 | 10.89 | 10.56 | 10.57 | 18,951 | -0.32(-2.94%) |
Sep 08, 2016 | 10.94 | 10.98 | 10.68 | 10.89 | 25,941 | +0.01(+0.09%) |
Sep 07, 2016 | 10.80 | 10.96 | 10.75 | 10.88 | 19,268 | +0.10(+0.93%) |
Sep 06, 2016 | 10.20 | 10.80 | 10.20 | 10.78 | 26,502 | +0.53(+5.17%) |
Sep 02, 2016 | 10.35 | 10.25 | 10.25 | 10.25 | 5,500 | -0.08(-0.77%) |
Sep 01, 2016 | 10.26 | 10.34 | 10.16 | 10.33 | 7,348 | +0.12(+1.18%) |
Aug 31, 2016 | 10.19 | 10.27 | 10.15 | 10.21 | 8,122 | -0.04(-0.39%) |
Aug 30, 2016 | 10.28 | 10.28 | 10.13 | 10.25 | 22,954 | +0.07(+0.69%) |
Aug 29, 2016 | 10.24 | 10.35 | 10.18 | 10.18 | 24,773 | -0.03(-0.29%) |
Aug 26, 2016 | 10.28 | 10.39 | 10.17 | 10.21 | 36,788 | -0.11(-1.07%) |
Aug 25, 2016 | 10.35 | 10.44 | 10.28 | 10.32 | 10,303 | -0.13(-1.24%) |
Aug 24, 2016 | 10.50 | 10.54 | 10.35 | 10.45 | 10,867 | -0.08(-0.76%) |
Aug 23, 2016 | 10.59 | 10.59 | 10.44 | 10.53 | 9,399 | -0.09(-0.85%) |
Aug 22, 2016 | 10.29 | 10.70 | 10.29 | 10.62 | 25,811 | +0.33(+3.21%) |
Aug 19, 2016 | 10.32 | 10.38 | 10.26 | 10.29 | 17,280 | -0.04(-0.39%) |
Aug 18, 2016 | 10.50 | 10.65 | 10.32 | 10.33 | 10,002 | -0.18(-1.71%) |
Aug 17, 2016 | 10.43 | 10.52 | 10.39 | 10.51 | 4,427 | +0.13(+1.25%) |
Aug 16, 2016 | 10.47 | 10.47 | 10.30 | 10.38 | 10,762 | -0.12(-1.14%) |
Aug 15, 2016 | 10.35 | 10.52 | 10.35 | 10.50 | 14,344 | +0.18(+1.75%) |
Aug 12, 2016 | 10.30 | 10.36 | 10.30 | 10.32 | 7,616 | -0.00(-0.00%) |
Aug 11, 2016 | 10.40 | 10.47 | 10.26 | 10.32 | 19,089 | -0.01(-0.10%) |
Aug 10, 2016 | 10.56 | 10.58 | 10.30 | 10.33 | 16,008 | -0.07(-0.67%) |
Aug 09, 2016 | 10.48 | 10.56 | 10.34 | 10.40 | 13,944 | -0.07(-0.67%) |
Aug 08, 2016 | 10.51 | 10.58 | 10.29 | 10.47 | 10,316 | -0.10(-0.95%) |
Aug 05, 2016 | 10.77 | 10.77 | 10.51 | 10.57 | 16,730 | -0.20(-1.86%) |
Aug 04, 2016 | 10.80 | 10.80 | 10.54 | 10.77 | 10,043 | +0.01(+0.09%) |
Aug 03, 2016 | 10.78 | 10.80 | 10.70 | 10.76 | 12,978 | -0.04(-0.37%) |
Aug 02, 2016 | 10.80 | 10.90 | 10.52 | 10.80 | 30,496 | +0.05(+0.47%) |
Aug 01, 2016 | 10.63 | 10.98 | 10.57 | 10.75 | 44,835 | +0.09(+0.84%) |
Jul 29, 2016 | 10.23 | 10.66 | 10.22 | 10.66 | 29,751 | +0.44(+4.31%) |
Jul 28, 2016 | 10.28 | 10.36 | 10.20 | 10.22 | 3,890 | -0.12(-1.16%) |
Jul 27, 2016 | 10.37 | 10.45 | 10.24 | 10.34 | 10,961 | +0.06(+0.58%) |
Jul 26, 2016 | 10.36 | 10.47 | 10.20 | 10.28 | 19,215 | -0.02(-0.19%) |
Jul 25, 2016 | 10.51 | 10.62 | 10.25 | 10.30 | 39,444 | -0.21(-2.00%) |
Jul 22, 2016 | 10.51 | 10.61 | 10.51 | 10.51 | 8,639 | -0.02(-0.19%) |
Jul 21, 2016 | 10.56 | 10.69 | 10.52 | 10.53 | 15,658 | +0.00(+0.00%) |
Jul 20, 2016 | 10.65 | 10.79 | 10.51 | 10.53 | 35,624 | -0.08(-0.75%) |
Jul 19, 2016 | 10.53 | 10.77 | 10.53 | 10.61 | 15,741 | +0.01(+0.09%) |
Jul 18, 2016 | 10.60 | 10.62 | 10.50 | 10.60 | 42,305 | +0.04(+0.40%) |
Jul 15, 2016 | 10.79 | 10.79 | 10.56 | 10.56 | 28,889 | -0.19(-1.79%) |
Jul 14, 2016 | 10.73 | 10.79 | 10.72 | 10.75 | 13,748 | +0.04(+0.37%) |
Jul 13, 2016 | 10.78 | 10.79 | 10.70 | 10.71 | 14,726 | -0.05(-0.46%) |
Jul 12, 2016 | 10.89 | 10.99 | 10.74 | 10.76 | 25,459 | -0.13(-1.19%) |
Jul 11, 2016 | 10.84 | 10.96 | 10.71 | 10.89 | 40,011 | +0.16(+1.49%) |
Jul 08, 2016 | 10.81 | 10.81 | 10.70 | 10.73 | 10,909 | -0.08(-0.74%) |
Jul 07, 2016 | 10.71 | 10.82 | 10.71 | 10.81 | 6,941 | +0.02(+0.19%) |
Jul 05, 2016 | 10.82 | 10.93 | 10.72 | 10.79 | 9,223 | -0.10(-0.92%) |