Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 10.93 | 11.15 | 10.78 | 11.11 | 67,285 | +0.26(+2.40%) |
Sep 29, 2016 | 10.89 | 10.92 | 10.84 | 10.85 | 39,588 | -0.01(-0.09%) |
Sep 28, 2016 | 10.78 | 10.90 | 10.64 | 10.86 | 127,507 | +0.05(+0.46%) |
Sep 27, 2016 | 10.66 | 10.83 | 10.62 | 10.81 | 48,205 | +0.18(+1.69%) |
Sep 26, 2016 | 10.68 | 10.77 | 10.48 | 10.63 | 61,993 | -0.14(-1.30%) |
Sep 23, 2016 | 10.83 | 10.89 | 10.75 | 10.77 | 34,315 | -0.11(-1.01%) |
Sep 22, 2016 | 10.79 | 10.89 | 10.79 | 10.88 | 49,193 | +0.13(+1.21%) |
Sep 21, 2016 | 10.77 | 10.81 | 10.62 | 10.75 | 64,840 | +0.15(+1.42%) |
Sep 20, 2016 | 10.53 | 10.64 | 10.45 | 10.60 | 119,613 | +0.07(+0.66%) |
Sep 19, 2016 | 10.55 | 10.55 | 10.39 | 10.53 | 55,058 | +0.00(+0.00%) |
Sep 16, 2016 | 10.41 | 10.54 | 10.36 | 10.53 | 179,795 | +0.05(+0.48%) |
Sep 15, 2016 | 10.44 | 10.51 | 10.44 | 10.48 | 28,766 | +0.00(+0.00%) |
Sep 14, 2016 | 10.55 | 10.55 | 10.43 | 10.48 | 34,383 | -0.07(-0.66%) |
Sep 13, 2016 | 10.63 | 10.63 | 10.49 | 10.55 | 51,480 | -0.16(-1.49%) |
Sep 12, 2016 | 10.70 | 10.76 | 10.60 | 10.71 | 82,208 | +0.02(+0.19%) |
Sep 09, 2016 | 10.63 | 10.80 | 10.57 | 10.69 | 182,655 | -0.07(-0.65%) |
Sep 08, 2016 | 10.85 | 10.88 | 10.72 | 10.76 | 92,887 | -0.12(-1.10%) |
Sep 07, 2016 | 10.71 | 11.00 | 10.64 | 10.88 | 208,085 | +0.20(+1.87%) |
Sep 06, 2016 | 10.76 | 10.77 | 10.66 | 10.68 | 58,151 | -0.10(-0.93%) |
Sep 02, 2016 | 10.79 | 10.78 | 10.78 | 10.78 | 60,400 | +0.03(+0.28%) |
Sep 01, 2016 | 10.72 | 10.77 | 10.69 | 10.75 | 98,382 | +0.03(+0.28%) |
Aug 31, 2016 | 10.76 | 10.76 | 10.62 | 10.72 | 195,240 | -0.01(-0.09%) |
Aug 30, 2016 | 10.72 | 10.78 | 10.70 | 10.73 | 128,259 | -0.03(-0.28%) |
Aug 29, 2016 | 10.73 | 10.78 | 10.65 | 10.76 | 123,938 | +0.01(+0.09%) |
Aug 26, 2016 | 10.86 | 10.88 | 10.70 | 10.75 | 39,008 | -0.11(-1.01%) |
Aug 25, 2016 | 10.84 | 10.89 | 10.63 | 10.86 | 49,178 | -0.03(-0.28%) |
Aug 24, 2016 | 10.68 | 10.89 | 10.66 | 10.89 | 101,943 | +0.16(+1.49%) |
Aug 23, 2016 | 10.64 | 10.75 | 10.62 | 10.73 | 69,214 | +0.08(+0.75%) |
Aug 22, 2016 | 10.67 | 10.67 | 10.56 | 10.65 | 69,010 | +0.01(+0.09%) |
Aug 19, 2016 | 10.71 | 10.71 | 10.57 | 10.64 | 84,652 | -0.09(-0.84%) |
Aug 18, 2016 | 10.51 | 10.84 | 10.40 | 10.73 | 210,212 | +0.25(+2.39%) |
Aug 17, 2016 | 10.47 | 10.57 | 10.36 | 10.48 | 101,851 | -0.08(-0.76%) |
Aug 16, 2016 | 10.91 | 10.91 | 10.53 | 10.56 | 278,429 | -0.41(-3.74%) |
Aug 15, 2016 | 10.70 | 11.03 | 10.45 | 10.97 | 79,277 | +0.25(+2.33%) |
Aug 12, 2016 | 10.67 | 10.74 | 10.58 | 10.72 | 71,806 | +0.01(+0.09%) |
Aug 11, 2016 | 10.84 | 10.84 | 10.60 | 10.71 | 67,496 | -0.07(-0.65%) |
Aug 10, 2016 | 10.50 | 10.85 | 10.45 | 10.78 | 260,637 | +0.21(+1.99%) |
Aug 09, 2016 | 9.800 | 10.75 | 9.750 | 10.57 | 1,570,889 | -3.19(-23.18%) |
Aug 08, 2016 | 13.10 | 13.86 | 13.10 | 13.76 | 127,800 | +0.73(+5.60%) |
Aug 05, 2016 | 13.02 | 13.09 | 12.85 | 13.03 | 60,898 | +0.10(+0.77%) |
Aug 04, 2016 | 12.91 | 12.98 | 12.82 | 12.93 | 34,391 | +0.06(+0.47%) |
Aug 03, 2016 | 12.82 | 12.89 | 12.69 | 12.87 | 47,175 | +0.08(+0.63%) |
Aug 02, 2016 | 12.74 | 12.89 | 12.70 | 12.79 | 54,212 | -0.13(-1.01%) |
Aug 01, 2016 | 12.92 | 13.01 | 12.78 | 12.92 | 44,079 | +0.01(+0.08%) |
Jul 29, 2016 | 12.96 | 13.06 | 12.76 | 12.91 | 37,958 | -0.08(-0.62%) |
Jul 28, 2016 | 13.02 | 13.29 | 12.98 | 12.99 | 25,629 | -0.03(-0.23%) |
Jul 27, 2016 | 13.13 | 13.22 | 12.96 | 13.02 | 25,209 | -0.10(-0.76%) |
Jul 26, 2016 | 13.00 | 13.25 | 12.99 | 13.12 | 54,795 | +0.12(+0.92%) |
Jul 25, 2016 | 12.95 | 13.15 | 12.52 | 13.00 | 153,434 | -0.15(-1.14%) |
Jul 22, 2016 | 13.13 | 13.24 | 13.10 | 13.15 | 97,191 | +0.02(+0.15%) |
Jul 21, 2016 | 13.50 | 13.50 | 13.11 | 13.13 | 91,738 | -0.37(-2.74%) |
Jul 20, 2016 | 13.59 | 13.60 | 13.42 | 13.50 | 68,816 | +0.01(+0.07%) |
Jul 19, 2016 | 13.87 | 13.87 | 13.47 | 13.49 | 109,033 | -0.19(-1.39%) |
Jul 18, 2016 | 13.52 | 13.73 | 13.40 | 13.68 | 186,858 | +0.18(+1.33%) |
Jul 15, 2016 | 13.46 | 13.52 | 13.32 | 13.50 | 96,638 | +0.14(+1.05%) |
Jul 14, 2016 | 13.43 | 13.46 | 13.22 | 13.36 | 98,047 | +0.09(+0.68%) |
Jul 13, 2016 | 13.40 | 13.40 | 13.22 | 13.27 | 85,463 | -0.02(-0.15%) |
Jul 12, 2016 | 13.59 | 13.59 | 13.23 | 13.29 | 61,319 | -0.16(-1.19%) |
Jul 11, 2016 | 13.30 | 13.53 | 13.23 | 13.45 | 83,519 | +0.25(+1.89%) |
Jul 08, 2016 | 13.13 | 13.24 | 13.09 | 13.20 | 72,369 | +0.24(+1.85%) |
Jul 07, 2016 | 13.18 | 13.18 | 12.88 | 12.96 | 86,735 | -0.13(-0.99%) |
Jul 06, 2016 | 13.07 | 13.23 | 13.05 | 13.09 | 61,217 | -0.09(-0.68%) |
Jul 05, 2016 | 13.28 | 13.42 | 13.14 | 13.18 | 65,083 | -0.14(-1.05%) |