Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 12.69 | 12.71 | 12.50 | 12.58 | 8,901 | -0.13(-1.05%) |
Sep 29, 2016 | 12.13 | 12.72 | 12.13 | 12.71 | 23,277 | +0.70(+5.85%) |
Sep 28, 2016 | 12.07 | 12.11 | 12.01 | 12.01 | 8,256 | -0.08(-0.64%) |
Sep 27, 2016 | 12.15 | 12.16 | 12.09 | 12.09 | 50,048 | +0.00(+0.02%) |
Sep 26, 2016 | 12.03 | 12.09 | 12.03 | 12.09 | 733 | -0.00(-0.02%) |
Sep 22, 2016 | 12.20 | 12.09 | 12.09 | 12.09 | 250 | -0.09(-0.71%) |
Sep 20, 2016 | 12.17 | 12.17 | 12.17 | 12.17 | 501 | -0.00(-0.04%) |
Sep 19, 2016 | 12.03 | 12.22 | 12.03 | 12.18 | 8,484 | -0.14(-1.16%) |
Sep 16, 2016 | 11.95 | 12.32 | 11.91 | 12.32 | 15,053 | +0.35(+2.92%) |
Sep 15, 2016 | 11.83 | 12.08 | 11.83 | 11.97 | 3,007 | +0.12(+1.02%) |
Sep 14, 2016 | 11.97 | 11.97 | 11.85 | 11.85 | 726 | -0.24(-2.00%) |
Sep 13, 2016 | 11.94 | 12.10 | 11.64 | 12.09 | 14,997 | +0.03(+0.22%) |
Sep 12, 2016 | 12.19 | 12.27 | 12.03 | 12.07 | 12,568 | -0.00(-0.04%) |
Sep 09, 2016 | 12.08 | 12.32 | 12.07 | 12.07 | 4,764 | -0.20(-1.60%) |
Sep 08, 2016 | 11.99 | 12.27 | 11.99 | 12.27 | 10,333 | +0.42(+3.55%) |
Sep 07, 2016 | 11.90 | 12.54 | 11.84 | 11.85 | 3,355 | -0.44(-3.61%) |
Sep 06, 2016 | 11.66 | 12.29 | 11.66 | 12.29 | 2,708 | +0.24(+2.00%) |
Sep 02, 2016 | 11.76 | 12.05 | 12.05 | 12.05 | 7,193 | -0.02(-0.18%) |
Aug 31, 2016 | 12.29 | 12.07 | 12.07 | 12.07 | 23 | +0.00(+0.04%) |
Aug 30, 2016 | 11.98 | 12.07 | 11.97 | 12.07 | 8,641 | +0.17(+1.45%) |
Aug 29, 2016 | 11.89 | 11.89 | 11.89 | 11.89 | 236 | +0.00(+0.04%) |
Aug 26, 2016 | 11.89 | 11.89 | 11.89 | 11.89 | 3,770 | +0.00(+0.00%) |
Aug 25, 2016 | 12.01 | 12.04 | 11.89 | 11.89 | 6,576 | -0.08(-0.65%) |
Aug 24, 2016 | 11.65 | 11.98 | 11.65 | 11.97 | 7,708 | +0.07(+0.62%) |
Aug 23, 2016 | 11.78 | 11.89 | 11.72 | 11.89 | 4,116 | -0.11(-0.90%) |
Aug 18, 2016 | 11.89 | 12.00 | 12.00 | 12.00 | 146 | +0.11(+0.91%) |
Aug 15, 2016 | 11.92 | 11.89 | 11.89 | 11.89 | 3,712 | +0.02(+0.18%) |
Aug 12, 2016 | 11.83 | 11.87 | 11.73 | 11.87 | 10,328 | +0.20(+1.70%) |
Aug 11, 2016 | 12.05 | 12.06 | 11.44 | 11.67 | 57,353 | -0.33(-2.73%) |
Aug 10, 2016 | 11.99 | 12.01 | 11.98 | 12.00 | 4,566 | +0.00(+0.00%) |
Aug 09, 2016 | 11.96 | 12.00 | 11.96 | 12.00 | 1,480 | +0.06(+0.51%) |
Aug 08, 2016 | 11.94 | 11.99 | 11.92 | 11.94 | 22,080 | +0.00(+0.04%) |
Aug 05, 2016 | 11.84 | 11.96 | 11.84 | 11.94 | 12,140 | +0.01(+0.11%) |
Aug 04, 2016 | 11.77 | 11.92 | 11.77 | 11.92 | 5,934 | +0.18(+1.57%) |
Aug 03, 2016 | 11.80 | 11.85 | 11.61 | 11.74 | 8,037 | +0.06(+0.55%) |
Aug 02, 2016 | 11.60 | 11.67 | 11.60 | 11.67 | 2,794 | +0.08(+0.67%) |
Aug 01, 2016 | 11.52 | 11.68 | 11.52 | 11.60 | 29,426 | +0.09(+0.78%) |
Jul 29, 2016 | 11.51 | 11.63 | 11.49 | 11.51 | 18,797 | +0.03(+0.26%) |
Jul 28, 2016 | 10.95 | 11.58 | 10.95 | 11.48 | 43,709 | +0.53(+4.82%) |
Jul 27, 2016 | 10.95 | 10.95 | 10.95 | 10.95 | 696 | +0.00(+0.00%) |
Jul 26, 2016 | 10.95 | 10.99 | 10.94 | 10.95 | 22,439 | -0.02(-0.20%) |
Jul 22, 2016 | 10.97 | 10.97 | 10.97 | 10.97 | 9 | -0.01(-0.10%) |
Jul 21, 2016 | 10.99 | 10.99 | 10.98 | 10.98 | 756 | +0.01(+0.10%) |
Jul 20, 2016 | 10.97 | 10.97 | 10.97 | 10.97 | 2,221 | -0.06(-0.51%) |
Jul 19, 2016 | 10.79 | 11.04 | 10.79 | 11.03 | 3,220 | -0.01(-0.12%) |
Jul 18, 2016 | 11.04 | 11.04 | 11.04 | 11.04 | 726 | -0.08(-0.70%) |
Jul 15, 2016 | 10.98 | 11.12 | 10.94 | 11.12 | 9,413 | -0.00(-0.04%) |
Jul 14, 2016 | 11.04 | 11.13 | 11.02 | 11.12 | 4,194 | +0.13(+1.17%) |
Jul 13, 2016 | 11.09 | 11.16 | 10.99 | 10.99 | 18,098 | -0.17(-1.54%) |
Jul 12, 2016 | 10.99 | 11.28 | 10.99 | 11.16 | 27,519 | +0.13(+1.17%) |
Jul 11, 2016 | 10.96 | 11.04 | 10.96 | 11.04 | 35,251 | +0.06(+0.59%) |
Jul 08, 2016 | 10.91 | 10.97 | 10.91 | 10.97 | 2,273 | -0.06(-0.58%) |
Jul 07, 2016 | 10.88 | 11.04 | 10.88 | 11.04 | 10,624 | +0.07(+0.67%) |
Jul 05, 2016 | 10.85 | 11.11 | 10.82 | 10.96 | 15,354 | +0.12(+1.07%) |