Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 11.09 | 11.16 | 11.09 | 11.15 | 19,834 | +0.02(+0.20%) |
Sep 29, 2016 | 11.24 | 11.24 | 11.13 | 11.13 | 2,973 | -0.08(-0.74%) |
Sep 28, 2016 | 11.18 | 11.24 | 11.13 | 11.21 | 55,827 | +0.03(+0.31%) |
Sep 27, 2016 | 11.16 | 11.18 | 11.16 | 11.18 | 1,723 | +0.19(+1.68%) |
Sep 26, 2016 | 11.07 | 11.07 | 10.97 | 10.99 | 16,400 | -0.24(-2.16%) |
Sep 23, 2016 | 11.23 | 11.24 | 11.21 | 11.23 | 2,115 | -0.06(-0.53%) |
Sep 22, 2016 | 11.33 | 11.33 | 11.28 | 11.29 | 19,507 | +0.01(+0.06%) |
Sep 21, 2016 | 11.14 | 11.29 | 11.13 | 11.29 | 10,135 | +0.16(+1.43%) |
Sep 20, 2016 | 11.17 | 11.17 | 11.10 | 11.13 | 6,103 | +0.04(+0.33%) |
Sep 19, 2016 | 11.22 | 11.22 | 11.09 | 11.09 | 19,197 | -0.09(-0.82%) |
Sep 16, 2016 | 11.16 | 11.18 | 11.16 | 11.18 | 1,389 | -0.06(-0.57%) |
Sep 15, 2016 | 11.11 | 11.26 | 11.11 | 11.25 | 12,248 | +0.21(+1.87%) |
Sep 14, 2016 | 11.08 | 11.08 | 11.04 | 11.04 | 19,928 | +0.04(+0.38%) |
Sep 13, 2016 | 11.03 | 11.03 | 11.00 | 11.00 | 3,516 | -0.23(-2.04%) |
Sep 12, 2016 | 11.03 | 11.23 | 11.03 | 11.23 | 9,504 | +0.05(+0.41%) |
Sep 09, 2016 | 11.28 | 11.28 | 11.17 | 11.18 | 19,231 | -0.23(-2.01%) |
Sep 08, 2016 | 11.38 | 11.41 | 11.34 | 11.41 | 6,093 | +0.14(+1.22%) |
Sep 07, 2016 | 11.29 | 11.29 | 11.26 | 11.28 | 8,902 | +0.00(+0.00%) |
Sep 06, 2016 | 11.25 | 11.30 | 11.25 | 11.28 | 21,346 | +0.25(+2.24%) |
Sep 02, 2016 | 11.02 | 11.03 | 11.03 | 11.03 | 21,817 | +0.08(+0.75%) |
Sep 01, 2016 | 10.91 | 10.95 | 10.88 | 10.95 | 6,884 | +0.21(+1.96%) |
Aug 31, 2016 | 10.72 | 10.74 | 10.71 | 10.73 | 1,725 | -0.12(-1.10%) |
Aug 30, 2016 | 10.86 | 10.89 | 10.83 | 10.85 | 4,851 | +0.06(+0.60%) |
Aug 29, 2016 | 10.78 | 10.82 | 10.77 | 10.79 | 4,808 | +0.03(+0.32%) |
Aug 26, 2016 | 10.84 | 10.84 | 10.72 | 10.76 | 9,718 | +0.02(+0.19%) |
Aug 25, 2016 | 10.73 | 10.77 | 10.73 | 10.73 | 45,492 | +0.09(+0.86%) |
Aug 24, 2016 | 10.73 | 10.73 | 10.64 | 10.64 | 6,997 | -0.08(-0.77%) |
Aug 23, 2016 | 10.80 | 10.80 | 10.73 | 10.73 | 8,790 | +0.03(+0.26%) |
Aug 22, 2016 | 10.72 | 10.72 | 10.70 | 10.70 | 2,964 | -0.05(-0.51%) |
Aug 19, 2016 | 10.77 | 10.77 | 10.74 | 10.75 | 6,520 | -0.12(-1.10%) |
Aug 18, 2016 | 10.87 | 10.88 | 10.85 | 10.87 | 1,350 | -0.10(-0.92%) |
Aug 17, 2016 | 10.95 | 10.97 | 10.91 | 10.97 | 12,480 | -0.03(-0.25%) |
Aug 16, 2016 | 11.01 | 11.04 | 10.96 | 11.00 | 11,947 | -0.06(-0.56%) |
Aug 15, 2016 | 11.03 | 11.06 | 11.00 | 11.06 | 33,399 | +0.15(+1.41%) |
Aug 12, 2016 | 10.84 | 10.94 | 10.84 | 10.91 | 64,418 | +0.06(+0.59%) |
Aug 11, 2016 | 10.84 | 10.84 | 10.78 | 10.84 | 4,995 | +0.16(+1.48%) |
Aug 10, 2016 | 10.72 | 10.72 | 10.65 | 10.69 | 5,519 | +0.04(+0.40%) |
Aug 09, 2016 | 10.61 | 10.71 | 10.53 | 10.64 | 26,864 | +0.10(+0.98%) |
Aug 08, 2016 | 10.53 | 10.55 | 10.50 | 10.54 | 5,969 | +0.05(+0.47%) |
Aug 05, 2016 | 10.44 | 10.57 | 10.44 | 10.49 | 37,918 | +0.18(+1.78%) |
Aug 04, 2016 | 10.32 | 10.35 | 10.31 | 10.31 | 4,158 | -0.02(-0.15%) |
Aug 03, 2016 | 10.28 | 10.32 | 10.28 | 10.32 | 8,656 | +0.02(+0.18%) |
Aug 02, 2016 | 10.40 | 10.43 | 10.27 | 10.30 | 65,738 | -0.11(-1.06%) |
Aug 01, 2016 | 10.44 | 10.46 | 10.40 | 10.41 | 9,958 | +0.03(+0.26%) |
Jul 29, 2016 | 10.37 | 10.40 | 10.32 | 10.39 | 31,863 | -0.08(-0.79%) |
Jul 28, 2016 | 10.46 | 10.47 | 10.45 | 10.47 | 1,924 | +0.05(+0.44%) |
Jul 27, 2016 | 10.42 | 10.42 | 10.32 | 10.42 | 17,442 | -0.08(-0.73%) |
Jul 26, 2016 | 10.41 | 10.50 | 10.41 | 10.50 | 37,209 | +0.26(+2.54%) |
Jul 25, 2016 | 10.27 | 10.27 | 10.24 | 10.24 | 5,998 | -0.08(-0.79%) |
Jul 22, 2016 | 10.30 | 10.33 | 10.27 | 10.32 | 50,086 | -0.04(-0.37%) |
Jul 21, 2016 | 10.32 | 10.40 | 10.32 | 10.36 | 242,756 | +0.02(+0.18%) |
Jul 20, 2016 | 10.31 | 10.39 | 10.31 | 10.34 | 20,192 | +0.12(+1.17%) |
Jul 19, 2016 | 10.27 | 10.27 | 10.20 | 10.22 | 25,170 | -0.07(-0.71%) |
Jul 18, 2016 | 10.19 | 10.32 | 10.18 | 10.29 | 29,017 | +0.09(+0.90%) |
Jul 15, 2016 | 10.22 | 10.22 | 10.19 | 10.20 | 1,516 | +0.02(+0.18%) |
Jul 14, 2016 | 10.14 | 10.28 | 10.14 | 10.18 | 44,922 | +0.03(+0.27%) |
Jul 13, 2016 | 10.18 | 10.18 | 10.10 | 10.16 | 48,428 | -0.08(-0.81%) |
Jul 12, 2016 | 10.19 | 10.26 | 10.19 | 10.24 | 45,613 | +0.19(+1.92%) |
Jul 11, 2016 | 9.983 | 10.06 | 9.955 | 10.05 | 30,509 | +0.20(+2.05%) |
Jul 08, 2016 | 9.836 | 9.864 | 9.699 | 9.845 | 6,690 | +0.15(+1.51%) |
Jul 07, 2016 | 9.735 | 9.772 | 9.672 | 9.699 | 19,046 | -0.01(-0.09%) |
Jul 06, 2016 | 9.644 | 9.708 | 9.552 | 9.708 | 24,784 | -0.07(-0.75%) |
Jul 05, 2016 | 9.717 | 9.799 | 9.717 | 9.781 | 57,336 | -0.17(-1.75%) |