Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 12.10 | 12.19 | 12.02 | 12.14 | 1,774,086 | +0.12(+1.00%) |
Sep 29, 2016 | 11.96 | 12.12 | 11.94 | 12.02 | 2,319,424 | +0.02(+0.17%) |
Sep 28, 2016 | 11.83 | 12.00 | 11.81 | 12.00 | 1,307,248 | +0.19(+1.58%) |
Sep 27, 2016 | 11.74 | 11.87 | 11.74 | 11.81 | 1,535,203 | +0.05(+0.40%) |
Sep 26, 2016 | 11.83 | 11.86 | 11.73 | 11.76 | 1,848,130 | -0.11(-0.96%) |
Sep 23, 2016 | 11.90 | 11.96 | 11.86 | 11.88 | 1,656,194 | -0.03(-0.28%) |
Sep 22, 2016 | 11.86 | 11.95 | 11.81 | 11.91 | 1,524,741 | +0.15(+1.25%) |
Sep 21, 2016 | 11.80 | 11.87 | 11.60 | 11.76 | 2,542,683 | +0.04(+0.34%) |
Sep 20, 2016 | 11.94 | 11.95 | 11.72 | 11.72 | 1,371,678 | -0.15(-1.24%) |
Sep 19, 2016 | 11.89 | 11.97 | 11.78 | 11.87 | 1,698,368 | +0.07(+0.57%) |
Sep 16, 2016 | 11.87 | 11.89 | 11.75 | 11.80 | 2,634,579 | -0.11(-0.95%) |
Sep 15, 2016 | 11.75 | 11.96 | 11.74 | 11.92 | 1,652,678 | +0.15(+1.25%) |
Sep 14, 2016 | 11.87 | 11.94 | 11.68 | 11.77 | 2,144,932 | -0.11(-0.96%) |
Sep 13, 2016 | 11.94 | 12.08 | 11.78 | 11.88 | 2,392,442 | -0.14(-1.17%) |
Sep 12, 2016 | 11.76 | 12.08 | 11.74 | 12.02 | 2,205,761 | +0.14(+1.18%) |
Sep 09, 2016 | 12.28 | 12.32 | 11.88 | 11.88 | 1,990,779 | -0.50(-4.05%) |
Sep 08, 2016 | 12.48 | 12.50 | 12.37 | 12.38 | 1,644,698 | -0.12(-0.96%) |
Sep 07, 2016 | 12.51 | 12.57 | 12.46 | 12.50 | 1,568,243 | -0.03(-0.27%) |
Sep 06, 2016 | 12.67 | 12.72 | 12.43 | 12.54 | 1,654,665 | -0.10(-0.79%) |
Sep 02, 2016 | 12.69 | 12.64 | 12.64 | 12.64 | 2,124,176 | -0.01(-0.11%) |
Sep 01, 2016 | 12.56 | 12.66 | 12.44 | 12.65 | 2,020,659 | +0.11(+0.91%) |
Aug 31, 2016 | 12.60 | 12.62 | 12.46 | 12.54 | 2,922,983 | -0.07(-0.58%) |
Aug 30, 2016 | 12.51 | 12.62 | 12.48 | 12.61 | 1,730,401 | +0.12(+0.96%) |
Aug 29, 2016 | 12.55 | 12.63 | 12.47 | 12.49 | 2,239,636 | -0.05(-0.43%) |
Aug 26, 2016 | 12.44 | 12.57 | 12.44 | 12.54 | 4,019,030 | +0.14(+1.13%) |
Aug 25, 2016 | 12.36 | 12.42 | 12.32 | 12.40 | 1,435,840 | +0.01(+0.11%) |
Aug 24, 2016 | 12.38 | 12.44 | 12.36 | 12.39 | 1,716,572 | +0.02(+0.16%) |
Aug 23, 2016 | 12.34 | 12.40 | 12.31 | 12.37 | 1,457,729 | +0.09(+0.76%) |
Aug 22, 2016 | 12.24 | 12.28 | 12.11 | 12.28 | 1,322,714 | +0.00(+0.00%) |
Aug 19, 2016 | 12.31 | 12.40 | 12.23 | 12.28 | 1,698,015 | -0.08(-0.65%) |
Aug 18, 2016 | 12.31 | 12.43 | 12.28 | 12.36 | 2,036,439 | +0.05(+0.42%) |
Aug 17, 2016 | 12.25 | 12.31 | 12.20 | 12.31 | 2,310,608 | +0.05(+0.43%) |
Aug 16, 2016 | 12.27 | 12.30 | 12.21 | 12.25 | 1,158,860 | -0.07(-0.54%) |
Aug 15, 2016 | 12.23 | 12.40 | 12.23 | 12.32 | 1,407,180 | +0.11(+0.92%) |
Aug 12, 2016 | 12.19 | 12.26 | 12.16 | 12.21 | 1,293,414 | -0.01(-0.11%) |
Aug 11, 2016 | 12.23 | 12.28 | 12.17 | 12.22 | 1,504,350 | +0.03(+0.27%) |
Aug 10, 2016 | 12.26 | 12.30 | 12.17 | 12.19 | 1,546,667 | -0.06(-0.49%) |
Aug 09, 2016 | 12.32 | 12.40 | 12.14 | 12.25 | 1,847,980 | -0.07(-0.59%) |
Aug 08, 2016 | 12.33 | 12.43 | 12.29 | 12.32 | 1,302,065 | +0.00(+0.00%) |
Aug 05, 2016 | 12.16 | 12.37 | 12.15 | 12.32 | 1,781,375 | +0.21(+1.75%) |
Aug 04, 2016 | 11.93 | 12.15 | 11.93 | 12.11 | 2,688,541 | +0.20(+1.67%) |
Aug 03, 2016 | 11.93 | 12.00 | 11.81 | 11.91 | 2,741,189 | -0.06(-0.50%) |
Aug 02, 2016 | 12.34 | 12.51 | 11.91 | 11.97 | 4,047,618 | -0.64(-5.09%) |
Aug 01, 2016 | 12.78 | 12.78 | 12.54 | 12.61 | 3,691,016 | -0.17(-1.29%) |
Jul 29, 2016 | 12.66 | 12.79 | 12.55 | 12.77 | 5,947,096 | +0.09(+0.73%) |
Jul 28, 2016 | 12.56 | 12.69 | 12.49 | 12.68 | 1,612,587 | +0.07(+0.52%) |
Jul 27, 2016 | 12.63 | 12.73 | 12.54 | 12.62 | 2,023,309 | +0.01(+0.05%) |
Jul 26, 2016 | 12.49 | 12.63 | 12.48 | 12.61 | 1,904,165 | +0.13(+1.06%) |
Jul 25, 2016 | 12.44 | 12.52 | 12.40 | 12.48 | 1,455,666 | +0.04(+0.32%) |
Jul 22, 2016 | 12.44 | 12.47 | 12.32 | 12.44 | 1,586,265 | +0.01(+0.05%) |
Jul 21, 2016 | 12.44 | 12.57 | 12.38 | 12.43 | 1,802,557 | -0.05(-0.42%) |
Jul 20, 2016 | 12.41 | 12.53 | 12.34 | 12.48 | 1,462,767 | +0.09(+0.69%) |
Jul 19, 2016 | 12.48 | 12.51 | 12.35 | 12.40 | 1,552,580 | -0.12(-0.95%) |
Jul 18, 2016 | 12.48 | 12.57 | 12.48 | 12.52 | 1,148,239 | +0.05(+0.37%) |
Jul 15, 2016 | 12.50 | 12.52 | 12.38 | 12.47 | 1,743,948 | +0.01(+0.11%) |
Jul 14, 2016 | 12.43 | 12.58 | 12.38 | 12.46 | 2,617,182 | +0.15(+1.24%) |
Jul 13, 2016 | 12.29 | 12.39 | 12.08 | 12.31 | 3,501,144 | +0.04(+0.32%) |
Jul 12, 2016 | 12.02 | 12.36 | 11.99 | 12.27 | 2,323,249 | +0.36(+3.06%) |
Jul 11, 2016 | 11.83 | 11.99 | 11.82 | 11.90 | 1,738,618 | +0.13(+1.07%) |
Jul 08, 2016 | 11.62 | 11.80 | 11.46 | 11.78 | 1,831,326 | +0.32(+2.77%) |
Jul 07, 2016 | 11.41 | 11.59 | 11.41 | 11.46 | 1,647,383 | +0.08(+0.70%) |
Jul 06, 2016 | 11.32 | 11.39 | 11.17 | 11.38 | 3,482,617 | -0.05(-0.46%) |
Jul 05, 2016 | 11.70 | 11.72 | 11.37 | 11.43 | 2,490,594 | -0.34(-2.87%) |