Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 11.86 | 11.99 | 11.69 | 11.83 | 1,600,101 | +0.00(+0.00%) |
Sep 29, 2016 | 12.00 | 12.08 | 11.78 | 11.83 | 1,634,978 | -0.18(-1.50%) |
Sep 28, 2016 | 11.87 | 12.01 | 11.77 | 12.01 | 645,178 | +0.18(+1.53%) |
Sep 27, 2016 | 11.77 | 11.86 | 11.58 | 11.83 | 1,062,284 | +0.00(+0.00%) |
Sep 26, 2016 | 11.75 | 11.86 | 11.45 | 11.83 | 1,399,938 | +0.01(+0.05%) |
Sep 23, 2016 | 11.70 | 11.86 | 11.67 | 11.83 | 545,385 | +0.11(+0.96%) |
Sep 22, 2016 | 11.57 | 11.82 | 11.51 | 11.71 | 911,652 | +0.26(+2.23%) |
Sep 21, 2016 | 11.43 | 11.56 | 11.23 | 11.46 | 480,746 | +0.09(+0.82%) |
Sep 20, 2016 | 11.33 | 11.42 | 11.21 | 11.37 | 766,521 | +0.02(+0.22%) |
Sep 19, 2016 | 11.47 | 11.53 | 11.29 | 11.34 | 831,005 | -0.09(-0.76%) |
Sep 16, 2016 | 11.57 | 11.57 | 11.26 | 11.43 | 1,145,426 | -0.21(-1.77%) |
Sep 15, 2016 | 11.84 | 11.84 | 11.52 | 11.63 | 884,445 | -0.19(-1.63%) |
Sep 14, 2016 | 11.76 | 11.87 | 11.37 | 11.83 | 1,412,298 | +0.16(+1.33%) |
Sep 13, 2016 | 11.70 | 11.85 | 11.59 | 11.67 | 1,307,893 | -0.09(-0.74%) |
Sep 12, 2016 | 11.81 | 11.89 | 11.66 | 11.76 | 583,932 | -0.10(-0.84%) |
Sep 09, 2016 | 12.09 | 12.16 | 11.85 | 11.86 | 960,761 | -0.40(-3.25%) |
Sep 08, 2016 | 12.03 | 12.32 | 11.96 | 12.26 | 539,716 | +0.17(+1.39%) |
Sep 07, 2016 | 11.93 | 12.13 | 11.89 | 12.09 | 435,304 | +0.16(+1.36%) |
Sep 06, 2016 | 11.86 | 12.03 | 11.86 | 11.93 | 240,511 | +0.09(+0.74%) |
Sep 02, 2016 | 11.79 | 11.84 | 11.84 | 11.84 | 277,279 | +0.14(+1.22%) |
Sep 01, 2016 | 11.76 | 11.80 | 11.54 | 11.70 | 394,968 | -0.07(-0.63%) |
Aug 31, 2016 | 11.62 | 11.81 | 11.50 | 11.77 | 882,878 | +0.18(+1.56%) |
Aug 30, 2016 | 11.52 | 11.81 | 11.48 | 11.59 | 614,319 | +0.13(+1.14%) |
Aug 29, 2016 | 11.74 | 11.90 | 11.44 | 11.46 | 431,392 | -0.27(-2.28%) |
Aug 26, 2016 | 11.76 | 12.01 | 11.67 | 11.73 | 333,052 | -0.06(-0.47%) |
Aug 25, 2016 | 11.75 | 11.79 | 11.65 | 11.78 | 306,565 | -0.02(-0.21%) |
Aug 24, 2016 | 11.99 | 12.08 | 11.75 | 11.81 | 276,997 | -0.15(-1.28%) |
Aug 23, 2016 | 11.76 | 12.13 | 11.75 | 11.96 | 548,068 | +0.23(+1.99%) |
Aug 22, 2016 | 11.82 | 11.89 | 11.59 | 11.73 | 446,603 | -0.07(-0.62%) |
Aug 19, 2016 | 11.81 | 11.85 | 11.69 | 11.80 | 458,910 | -0.11(-0.93%) |
Aug 18, 2016 | 11.80 | 12.02 | 11.76 | 11.91 | 401,404 | +0.07(+0.62%) |
Aug 17, 2016 | 11.77 | 11.96 | 11.51 | 11.84 | 365,649 | +0.03(+0.26%) |
Aug 16, 2016 | 12.00 | 12.21 | 11.70 | 11.81 | 568,451 | -0.25(-2.08%) |
Aug 15, 2016 | 11.91 | 12.14 | 11.91 | 12.06 | 528,757 | +0.14(+1.18%) |
Aug 12, 2016 | 12.16 | 12.24 | 11.90 | 11.92 | 319,856 | -0.20(-1.67%) |
Aug 11, 2016 | 12.24 | 12.35 | 12.10 | 12.12 | 865,319 | -0.04(-0.35%) |
Aug 10, 2016 | 12.40 | 12.52 | 12.13 | 12.16 | 790,813 | -0.23(-1.83%) |
Aug 09, 2016 | 12.37 | 12.47 | 12.33 | 12.39 | 819,544 | +0.04(+0.35%) |
Aug 08, 2016 | 12.49 | 12.56 | 12.31 | 12.35 | 1,026,962 | -0.15(-1.23%) |
Aug 05, 2016 | 12.35 | 12.70 | 12.29 | 12.50 | 1,931,325 | +0.34(+2.82%) |
Aug 04, 2016 | 12.09 | 12.30 | 11.95 | 12.16 | 633,442 | +0.06(+0.51%) |
Aug 03, 2016 | 11.98 | 12.19 | 11.86 | 12.10 | 582,856 | +0.09(+0.71%) |
Aug 02, 2016 | 12.11 | 12.13 | 11.89 | 12.01 | 481,922 | -0.10(-0.86%) |
Aug 01, 2016 | 12.31 | 12.33 | 12.00 | 12.11 | 911,131 | -0.24(-1.94%) |
Jul 29, 2016 | 12.48 | 12.57 | 12.25 | 12.35 | 769,872 | -0.12(-0.98%) |
Jul 28, 2016 | 12.70 | 12.71 | 12.22 | 12.48 | 869,646 | -0.12(-0.93%) |
Jul 27, 2016 | 12.81 | 12.89 | 12.51 | 12.59 | 327,205 | -0.15(-1.15%) |
Jul 26, 2016 | 12.73 | 13.07 | 12.73 | 12.74 | 894,524 | +0.07(+0.53%) |
Jul 25, 2016 | 12.68 | 12.88 | 12.51 | 12.67 | 1,238,635 | -0.06(-0.48%) |
Jul 22, 2016 | 12.55 | 12.83 | 12.29 | 12.73 | 300,146 | +0.13(+1.07%) |
Jul 21, 2016 | 12.36 | 12.78 | 12.32 | 12.60 | 457,809 | +0.21(+1.68%) |
Jul 20, 2016 | 12.16 | 12.57 | 12.02 | 12.39 | 1,061,701 | +0.23(+1.87%) |
Jul 19, 2016 | 12.26 | 12.31 | 12.13 | 12.16 | 386,587 | -0.17(-1.34%) |
Jul 18, 2016 | 12.26 | 12.36 | 12.14 | 12.33 | 887,252 | +0.07(+0.55%) |
Jul 15, 2016 | 12.27 | 12.36 | 12.12 | 12.26 | 903,331 | +0.06(+0.50%) |
Jul 14, 2016 | 12.33 | 12.33 | 12.12 | 12.20 | 582,866 | -0.06(-0.50%) |
Jul 13, 2016 | 12.37 | 12.37 | 12.17 | 12.26 | 565,406 | -0.15(-1.19%) |
Jul 12, 2016 | 12.81 | 12.86 | 12.31 | 12.41 | 711,507 | -0.32(-2.50%) |
Jul 11, 2016 | 12.54 | 12.85 | 12.54 | 12.73 | 1,426,582 | +0.27(+2.17%) |
Jul 08, 2016 | 12.00 | 12.65 | 11.87 | 12.46 | 1,278,872 | +0.59(+4.96%) |
Jul 07, 2016 | 11.85 | 11.95 | 11.76 | 11.87 | 644,955 | +0.16(+1.36%) |
Jul 05, 2016 | 11.54 | 11.76 | 11.50 | 11.71 | 321,482 | +0.06(+0.47%) |