Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 10.93 | 11.16 | 10.77 | 10.99 | 450,677 | +0.15(+1.38%) |
Sep 29, 2016 | 11.16 | 11.43 | 10.83 | 10.84 | 580,857 | -0.37(-3.30%) |
Sep 28, 2016 | 11.34 | 11.52 | 11.21 | 11.21 | 1,355,439 | -0.08(-0.71%) |
Sep 27, 2016 | 11.10 | 11.38 | 11.10 | 11.29 | 626,552 | +0.16(+1.44%) |
Sep 26, 2016 | 11.40 | 11.52 | 11.13 | 11.13 | 355,234 | -0.33(-2.88%) |
Sep 23, 2016 | 11.33 | 11.64 | 11.33 | 11.46 | 508,350 | +0.01(+0.09%) |
Sep 22, 2016 | 11.30 | 11.45 | 11.25 | 11.45 | 473,415 | +0.24(+2.14%) |
Sep 21, 2016 | 11.26 | 11.40 | 11.04 | 11.21 | 391,784 | -0.05(-0.44%) |
Sep 20, 2016 | 11.47 | 11.63 | 11.25 | 11.26 | 479,755 | -0.10(-0.88%) |
Sep 19, 2016 | 11.47 | 11.57 | 11.27 | 11.36 | 519,152 | -0.07(-0.61%) |
Sep 16, 2016 | 11.64 | 11.70 | 11.39 | 11.43 | 1,001,204 | -0.22(-1.89%) |
Sep 15, 2016 | 11.44 | 11.68 | 11.41 | 11.65 | 327,656 | +0.20(+1.75%) |
Sep 14, 2016 | 11.27 | 11.72 | 11.27 | 11.45 | 543,571 | +0.14(+1.24%) |
Sep 13, 2016 | 11.61 | 11.61 | 11.24 | 11.31 | 618,048 | -0.41(-3.50%) |
Sep 12, 2016 | 11.12 | 11.74 | 11.03 | 11.72 | 461,115 | +0.49(+4.36%) |
Sep 09, 2016 | 11.47 | 11.58 | 11.22 | 11.23 | 482,709 | -0.37(-3.19%) |
Sep 08, 2016 | 11.38 | 11.60 | 11.32 | 11.60 | 374,147 | +0.22(+1.93%) |
Sep 07, 2016 | 11.42 | 11.57 | 11.34 | 11.38 | 447,465 | -0.01(-0.09%) |
Sep 06, 2016 | 11.07 | 11.60 | 11.06 | 11.39 | 630,327 | +0.30(+2.71%) |
Sep 02, 2016 | 11.14 | 11.09 | 11.09 | 11.09 | 373,900 | +0.02(+0.18%) |
Sep 01, 2016 | 11.11 | 11.15 | 10.86 | 11.07 | 853,695 | -0.02(-0.18%) |
Aug 31, 2016 | 10.95 | 11.18 | 10.87 | 11.09 | 672,043 | +0.08(+0.73%) |
Aug 30, 2016 | 10.92 | 11.07 | 10.90 | 11.01 | 531,346 | +0.05(+0.46%) |
Aug 29, 2016 | 11.37 | 11.47 | 10.92 | 10.96 | 562,596 | -0.42(-3.69%) |
Aug 26, 2016 | 11.21 | 11.41 | 11.07 | 11.38 | 590,109 | +0.17(+1.52%) |
Aug 25, 2016 | 10.88 | 11.34 | 10.87 | 11.21 | 587,792 | +0.30(+2.75%) |
Aug 24, 2016 | 11.27 | 11.54 | 10.88 | 10.91 | 595,903 | -0.43(-3.79%) |
Aug 23, 2016 | 11.45 | 11.51 | 11.27 | 11.34 | 502,826 | -0.09(-0.79%) |
Aug 22, 2016 | 11.77 | 11.83 | 11.39 | 11.43 | 661,054 | -0.36(-3.05%) |
Aug 19, 2016 | 11.93 | 11.94 | 11.66 | 11.79 | 374,289 | -0.18(-1.50%) |
Aug 18, 2016 | 12.02 | 12.17 | 11.93 | 11.97 | 290,395 | -0.04(-0.33%) |
Aug 17, 2016 | 12.38 | 12.38 | 11.89 | 12.01 | 859,747 | -0.42(-3.38%) |
Aug 16, 2016 | 12.53 | 12.69 | 12.42 | 12.43 | 514,577 | -0.18(-1.43%) |
Aug 15, 2016 | 12.47 | 12.84 | 12.47 | 12.61 | 488,010 | +0.15(+1.20%) |
Aug 12, 2016 | 12.49 | 12.52 | 12.32 | 12.46 | 519,568 | -0.08(-0.64%) |
Aug 11, 2016 | 12.35 | 12.60 | 12.16 | 12.54 | 519,511 | +0.22(+1.79%) |
Aug 10, 2016 | 12.50 | 12.65 | 12.20 | 12.32 | 427,230 | -0.15(-1.20%) |
Aug 09, 2016 | 12.58 | 12.67 | 12.40 | 12.47 | 1,115,722 | -0.04(-0.32%) |
Aug 08, 2016 | 12.74 | 12.86 | 12.48 | 12.51 | 312,087 | -0.19(-1.50%) |
Aug 05, 2016 | 12.83 | 12.98 | 12.51 | 12.70 | 410,581 | -0.06(-0.47%) |
Aug 04, 2016 | 13.04 | 13.19 | 12.66 | 12.76 | 477,125 | -0.25(-1.92%) |
Aug 03, 2016 | 12.86 | 13.05 | 12.75 | 13.01 | 731,604 | +0.17(+1.32%) |
Aug 02, 2016 | 13.05 | 13.22 | 12.56 | 12.84 | 754,893 | -0.20(-1.53%) |
Aug 01, 2016 | 12.94 | 13.37 | 12.77 | 13.04 | 1,336,389 | +0.17(+1.32%) |
Jul 29, 2016 | 11.75 | 13.32 | 11.75 | 12.87 | 2,109,506 | +1.17(+10.00%) |
Jul 28, 2016 | 11.83 | 12.01 | 11.68 | 11.70 | 721,303 | -0.09(-0.76%) |
Jul 27, 2016 | 11.57 | 12.16 | 11.57 | 11.79 | 838,390 | +0.35(+3.06%) |
Jul 26, 2016 | 11.37 | 11.66 | 11.37 | 11.44 | 304,606 | +0.02(+0.18%) |
Jul 25, 2016 | 11.40 | 11.55 | 11.30 | 11.42 | 537,905 | -0.07(-0.61%) |
Jul 22, 2016 | 11.51 | 11.70 | 11.41 | 11.49 | 506,902 | -0.01(-0.09%) |
Jul 21, 2016 | 11.75 | 11.93 | 11.47 | 11.50 | 416,252 | -0.18(-1.54%) |
Jul 20, 2016 | 11.49 | 11.83 | 11.44 | 11.68 | 395,418 | +0.26(+2.28%) |
Jul 19, 2016 | 11.69 | 11.78 | 11.41 | 11.42 | 348,807 | -0.30(-2.56%) |
Jul 18, 2016 | 11.86 | 11.93 | 11.69 | 11.72 | 370,490 | -0.17(-1.43%) |
Jul 15, 2016 | 11.93 | 12.00 | 11.86 | 11.89 | 387,005 | +0.10(+0.85%) |
Jul 14, 2016 | 11.94 | 12.02 | 11.76 | 11.79 | 402,488 | -0.10(-0.84%) |
Jul 13, 2016 | 11.90 | 12.16 | 11.64 | 11.89 | 1,026,106 | +0.13(+1.11%) |
Jul 12, 2016 | 11.80 | 11.95 | 11.75 | 11.76 | 549,785 | -0.01(-0.08%) |
Jul 11, 2016 | 11.68 | 11.84 | 11.62 | 11.77 | 662,713 | +0.13(+1.12%) |
Jul 08, 2016 | 11.42 | 11.80 | 11.38 | 11.64 | 579,493 | +0.26(+2.28%) |
Jul 07, 2016 | 11.48 | 11.67 | 11.36 | 11.38 | 730,198 | +0.41(+3.74%) |
Jul 05, 2016 | 11.05 | 11.18 | 10.79 | 10.97 | 721,403 | -0.09(-0.81%) |