Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 12.14 | 12.22 | 12.10 | 12.18 | 254,710 | +0.11(+0.91%) |
Sep 29, 2016 | 12.27 | 12.27 | 12.06 | 12.07 | 335,884 | -0.17(-1.43%) |
Sep 28, 2016 | 12.14 | 12.25 | 12.08 | 12.25 | 210,191 | +0.15(+1.21%) |
Sep 27, 2016 | 12.08 | 12.12 | 11.99 | 12.10 | 214,391 | +0.03(+0.23%) |
Sep 26, 2016 | 12.02 | 12.15 | 11.94 | 12.07 | 258,144 | -0.04(-0.30%) |
Sep 23, 2016 | 12.30 | 12.38 | 12.04 | 12.11 | 221,171 | -0.32(-2.59%) |
Sep 22, 2016 | 12.26 | 12.44 | 12.17 | 12.43 | 277,304 | +0.26(+2.11%) |
Sep 21, 2016 | 12.18 | 12.24 | 12.04 | 12.17 | 187,895 | +0.08(+0.68%) |
Sep 20, 2016 | 12.15 | 12.19 | 12.02 | 12.09 | 299,388 | +0.05(+0.38%) |
Sep 19, 2016 | 12.04 | 12.11 | 11.99 | 12.04 | 238,598 | +0.10(+0.85%) |
Sep 16, 2016 | 12.04 | 12.06 | 11.92 | 11.94 | 562,061 | -0.10(-0.84%) |
Sep 15, 2016 | 12.03 | 12.08 | 11.96 | 12.04 | 373,983 | +0.00(+0.00%) |
Sep 14, 2016 | 12.15 | 12.15 | 11.91 | 12.04 | 509,992 | -0.06(-0.53%) |
Sep 13, 2016 | 11.92 | 12.19 | 11.88 | 12.11 | 626,088 | +0.07(+0.61%) |
Sep 12, 2016 | 11.96 | 12.06 | 11.93 | 12.04 | 320,806 | +0.06(+0.46%) |
Sep 09, 2016 | 12.02 | 12.04 | 11.96 | 11.98 | 513,341 | -0.10(-0.84%) |
Sep 08, 2016 | 12.06 | 12.09 | 12.00 | 12.08 | 246,336 | +0.00(+0.00%) |
Sep 07, 2016 | 12.05 | 12.11 | 12.02 | 12.08 | 150,071 | +0.00(+0.00%) |
Sep 06, 2016 | 12.19 | 12.19 | 11.91 | 12.08 | 234,438 | -0.08(-0.68%) |
Sep 02, 2016 | 12.15 | 12.16 | 12.16 | 12.16 | 171,648 | +0.12(+0.99%) |
Sep 01, 2016 | 12.09 | 12.13 | 11.95 | 12.04 | 206,881 | +0.00(+0.00%) |
Aug 31, 2016 | 12.05 | 12.07 | 11.94 | 12.04 | 336,382 | +0.01(+0.08%) |
Aug 30, 2016 | 12.06 | 12.12 | 12.03 | 12.04 | 121,990 | -0.02(-0.15%) |
Aug 29, 2016 | 12.04 | 12.13 | 11.94 | 12.05 | 371,627 | +0.02(+0.15%) |
Aug 26, 2016 | 12.20 | 12.25 | 11.93 | 12.04 | 973,255 | -0.17(-1.36%) |
Aug 25, 2016 | 12.17 | 12.22 | 12.02 | 12.20 | 342,550 | +0.01(+0.08%) |
Aug 24, 2016 | 11.70 | 12.20 | 11.70 | 12.19 | 776,150 | +0.45(+3.83%) |
Aug 23, 2016 | 11.48 | 11.77 | 11.40 | 11.74 | 560,090 | +0.29(+2.57%) |
Aug 22, 2016 | 11.51 | 11.51 | 11.29 | 11.45 | 523,996 | -0.09(-0.80%) |
Aug 19, 2016 | 11.53 | 11.56 | 11.45 | 11.54 | 371,927 | +0.02(+0.16%) |
Aug 18, 2016 | 11.57 | 11.64 | 11.48 | 11.52 | 345,745 | -0.06(-0.48%) |
Aug 17, 2016 | 11.64 | 11.69 | 11.52 | 11.58 | 222,664 | -0.10(-0.86%) |
Aug 16, 2016 | 11.79 | 11.79 | 11.64 | 11.68 | 172,523 | -0.10(-0.86%) |
Aug 15, 2016 | 11.59 | 11.81 | 11.58 | 11.78 | 319,529 | +0.17(+1.42%) |
Aug 12, 2016 | 11.66 | 11.73 | 11.48 | 11.61 | 280,832 | -0.07(-0.63%) |
Aug 11, 2016 | 11.77 | 11.82 | 11.58 | 11.69 | 476,498 | -0.06(-0.54%) |
Aug 10, 2016 | 11.86 | 11.92 | 11.71 | 11.75 | 224,786 | -0.12(-1.00%) |
Aug 09, 2016 | 11.77 | 11.91 | 11.73 | 11.87 | 250,771 | +0.12(+1.01%) |
Aug 08, 2016 | 11.88 | 11.93 | 11.49 | 11.75 | 384,037 | -0.15(-1.23%) |
Aug 05, 2016 | 11.54 | 11.91 | 11.50 | 11.90 | 422,923 | +0.37(+3.25%) |
Aug 04, 2016 | 11.59 | 11.66 | 11.43 | 11.52 | 377,887 | -0.04(-0.32%) |
Aug 03, 2016 | 11.63 | 11.63 | 11.48 | 11.56 | 391,035 | -0.05(-0.47%) |
Aug 02, 2016 | 11.85 | 11.86 | 11.49 | 11.61 | 447,931 | -0.25(-2.08%) |
Aug 01, 2016 | 11.99 | 12.00 | 11.71 | 11.86 | 308,338 | -0.16(-1.29%) |
Jul 29, 2016 | 12.10 | 12.11 | 11.71 | 12.02 | 544,838 | -0.13(-1.05%) |
Jul 28, 2016 | 12.41 | 12.41 | 11.65 | 12.14 | 369,388 | -0.57(-4.46%) |
Jul 27, 2016 | 12.72 | 12.78 | 12.58 | 12.71 | 189,828 | +0.05(+0.36%) |
Jul 26, 2016 | 12.56 | 12.66 | 12.54 | 12.66 | 132,309 | +0.12(+0.95%) |
Jul 25, 2016 | 12.51 | 12.55 | 12.34 | 12.55 | 197,242 | +0.04(+0.29%) |
Jul 22, 2016 | 12.32 | 12.53 | 12.27 | 12.51 | 115,594 | +0.16(+1.26%) |
Jul 21, 2016 | 12.40 | 12.59 | 12.29 | 12.35 | 143,099 | -0.02(-0.15%) |
Jul 20, 2016 | 12.25 | 12.42 | 12.17 | 12.37 | 175,535 | +0.14(+1.12%) |
Jul 19, 2016 | 12.40 | 12.50 | 12.22 | 12.23 | 205,092 | -0.24(-1.90%) |
Jul 18, 2016 | 12.54 | 12.60 | 12.44 | 12.47 | 219,808 | -0.06(-0.51%) |
Jul 15, 2016 | 12.52 | 12.55 | 12.34 | 12.54 | 142,394 | +0.06(+0.51%) |
Jul 14, 2016 | 12.43 | 12.54 | 12.43 | 12.47 | 147,414 | +0.06(+0.51%) |
Jul 13, 2016 | 12.60 | 12.60 | 12.35 | 12.41 | 222,268 | -0.16(-1.24%) |
Jul 12, 2016 | 12.46 | 12.63 | 12.40 | 12.56 | 215,225 | +0.21(+1.70%) |
Jul 11, 2016 | 12.26 | 12.41 | 12.24 | 12.35 | 150,728 | +0.16(+1.35%) |
Jul 08, 2016 | 11.94 | 12.19 | 11.78 | 12.19 | 201,286 | +0.41(+3.49%) |
Jul 07, 2016 | 11.81 | 11.97 | 11.65 | 11.78 | 178,057 | -0.02(-0.16%) |
Jul 06, 2016 | 11.72 | 11.83 | 11.61 | 11.80 | 221,369 | +0.05(+0.47%) |
Jul 05, 2016 | 11.71 | 11.77 | 11.61 | 11.74 | 202,539 | -0.10(-0.85%) |