Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 10.16 | 10.16 | 10.09 | 10.09 | 28,837 | +0.03(+0.31%) |
Sep 29, 2016 | 10.11 | 10.17 | 10.01 | 10.06 | 119,255 | +0.00(+0.00%) |
Sep 28, 2016 | 10.04 | 10.11 | 9.844 | 10.06 | 109,540 | -0.02(-0.15%) |
Sep 27, 2016 | 10.10 | 10.20 | 9.998 | 10.08 | 129,639 | -0.09(-0.91%) |
Sep 26, 2016 | 10.29 | 10.44 | 10.17 | 10.17 | 62,113 | -0.18(-1.72%) |
Sep 23, 2016 | 10.40 | 10.51 | 10.29 | 10.35 | 40,810 | -0.13(-1.26%) |
Sep 22, 2016 | 10.63 | 10.67 | 10.44 | 10.48 | 97,776 | -0.02(-0.15%) |
Sep 21, 2016 | 10.41 | 10.52 | 10.32 | 10.49 | 66,031 | +0.16(+1.57%) |
Sep 20, 2016 | 10.27 | 10.40 | 10.27 | 10.33 | 100,702 | +0.06(+0.60%) |
Sep 19, 2016 | 10.32 | 10.39 | 10.25 | 10.27 | 72,941 | +0.11(+1.07%) |
Sep 16, 2016 | 10.17 | 10.22 | 10.05 | 10.16 | 164,270 | -0.09(-0.91%) |
Sep 15, 2016 | 10.27 | 10.32 | 10.19 | 10.25 | 101,832 | -0.03(-0.30%) |
Sep 14, 2016 | 10.30 | 10.44 | 10.22 | 10.28 | 168,468 | -0.03(-0.30%) |
Sep 13, 2016 | 10.46 | 10.50 | 10.26 | 10.32 | 182,536 | -0.29(-2.77%) |
Sep 12, 2016 | 10.51 | 10.67 | 10.49 | 10.61 | 86,374 | +0.04(+0.37%) |
Sep 09, 2016 | 10.76 | 10.77 | 10.55 | 10.57 | 159,871 | -0.16(-1.51%) |
Sep 08, 2016 | 10.84 | 10.84 | 10.72 | 10.73 | 184,445 | -0.07(-0.64%) |
Sep 07, 2016 | 10.88 | 10.95 | 10.77 | 10.80 | 240,844 | -0.08(-0.71%) |
Sep 06, 2016 | 10.80 | 10.97 | 10.79 | 10.88 | 144,732 | +0.08(+0.72%) |
Sep 02, 2016 | 10.73 | 10.80 | 10.80 | 10.80 | 82,829 | +0.14(+1.34%) |
Sep 01, 2016 | 10.58 | 10.68 | 10.56 | 10.66 | 73,951 | +0.04(+0.34%) |
Aug 31, 2016 | 10.78 | 10.78 | 10.58 | 10.63 | 101,689 | -0.15(-1.44%) |
Aug 30, 2016 | 10.87 | 10.90 | 10.75 | 10.78 | 282,969 | -0.02(-0.21%) |
Aug 29, 2016 | 10.76 | 10.83 | 10.72 | 10.80 | 146,436 | +0.05(+0.50%) |
Aug 26, 2016 | 10.87 | 10.96 | 10.70 | 10.75 | 238,411 | -0.05(-0.43%) |
Aug 25, 2016 | 10.91 | 10.92 | 10.76 | 10.80 | 228,877 | -0.07(-0.64%) |
Aug 24, 2016 | 10.93 | 10.99 | 10.87 | 10.87 | 230,419 | -0.08(-0.71%) |
Aug 23, 2016 | 10.94 | 11.01 | 10.92 | 10.94 | 76,421 | +0.03(+0.28%) |
Aug 22, 2016 | 11.00 | 11.02 | 10.87 | 10.91 | 136,959 | -0.13(-1.19%) |
Aug 19, 2016 | 11.11 | 11.11 | 10.98 | 11.04 | 50,602 | -0.13(-1.18%) |
Aug 18, 2016 | 11.11 | 11.21 | 11.11 | 11.17 | 93,635 | +0.11(+0.98%) |
Aug 17, 2016 | 11.14 | 11.14 | 11.02 | 11.07 | 88,485 | -0.08(-0.69%) |
Aug 16, 2016 | 11.13 | 11.16 | 11.04 | 11.14 | 175,236 | +0.07(+0.63%) |
Aug 15, 2016 | 11.15 | 11.22 | 11.05 | 11.07 | 204,983 | -0.05(-0.49%) |
Aug 12, 2016 | 11.23 | 11.34 | 11.09 | 11.13 | 180,388 | -0.05(-0.48%) |
Aug 11, 2016 | 10.86 | 11.21 | 10.86 | 11.18 | 265,723 | +0.39(+3.66%) |
Aug 10, 2016 | 10.83 | 10.83 | 10.62 | 10.79 | 110,057 | +0.05(+0.43%) |
Aug 09, 2016 | 10.73 | 10.83 | 10.72 | 10.74 | 177,266 | -0.05(-0.43%) |
Aug 08, 2016 | 10.65 | 10.79 | 10.65 | 10.79 | 98,511 | +0.12(+1.09%) |
Aug 05, 2016 | 10.56 | 10.70 | 10.54 | 10.67 | 82,549 | +0.03(+0.29%) |
Aug 04, 2016 | 10.63 | 10.74 | 10.60 | 10.64 | 249,122 | +0.00(+0.00%) |
Aug 03, 2016 | 10.59 | 10.64 | 10.46 | 10.64 | 126,073 | +0.10(+0.95%) |
Aug 02, 2016 | 10.63 | 10.70 | 10.51 | 10.54 | 130,332 | -0.06(-0.58%) |
Aug 01, 2016 | 10.71 | 10.73 | 10.60 | 10.60 | 158,219 | -0.12(-1.15%) |
Jul 29, 2016 | 10.70 | 10.83 | 10.68 | 10.73 | 91,196 | +0.05(+0.43%) |
Jul 28, 2016 | 10.97 | 11.07 | 10.64 | 10.68 | 94,533 | -0.29(-2.68%) |
Jul 27, 2016 | 10.98 | 11.02 | 10.92 | 10.97 | 127,396 | +0.07(+0.64%) |
Jul 26, 2016 | 10.86 | 10.93 | 10.79 | 10.90 | 173,324 | +0.09(+0.79%) |
Jul 25, 2016 | 11.01 | 11.02 | 10.80 | 10.82 | 122,277 | -0.20(-1.83%) |
Jul 22, 2016 | 11.07 | 11.11 | 10.97 | 11.02 | 70,370 | -0.04(-0.35%) |
Jul 21, 2016 | 11.11 | 11.15 | 11.05 | 11.06 | 92,665 | -0.06(-0.56%) |
Jul 20, 2016 | 11.08 | 11.22 | 11.07 | 11.12 | 107,807 | +0.01(+0.07%) |
Jul 19, 2016 | 11.21 | 11.29 | 11.09 | 11.11 | 69,797 | -0.10(-0.90%) |
Jul 18, 2016 | 11.21 | 11.27 | 11.14 | 11.21 | 40,697 | -0.02(-0.14%) |
Jul 15, 2016 | 11.36 | 11.36 | 11.19 | 11.23 | 209,359 | -0.11(-0.96%) |
Jul 14, 2016 | 11.37 | 11.38 | 11.28 | 11.34 | 89,161 | +0.12(+1.03%) |
Jul 13, 2016 | 11.35 | 11.41 | 11.19 | 11.22 | 356,227 | +0.01(+0.07%) |
Jul 12, 2016 | 10.97 | 11.23 | 10.76 | 11.21 | 421,697 | +0.41(+3.80%) |
Jul 11, 2016 | 10.91 | 11.00 | 10.80 | 10.80 | 119,865 | -0.07(-0.64%) |
Jul 08, 2016 | 10.86 | 10.95 | 10.74 | 10.87 | 65,821 | +0.13(+1.23%) |
Jul 07, 2016 | 10.90 | 10.90 | 10.73 | 10.74 | 72,144 | -0.07(-0.68%) |
Jul 06, 2016 | 10.73 | 10.83 | 10.66 | 10.81 | 67,730 | -0.03(-0.32%) |
Jul 05, 2016 | 11.07 | 11.07 | 10.83 | 10.85 | 193,512 | -0.21(-1.89%) |