Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 11.55 | 11.56 | 11.32 | 11.50 | 1,069,885 | +0.01(+0.09%) |
Sep 29, 2016 | 11.67 | 11.68 | 11.45 | 11.49 | 900,509 | -0.23(-1.94%) |
Sep 28, 2016 | 11.67 | 11.78 | 11.59 | 11.72 | 924,574 | +0.05(+0.42%) |
Sep 27, 2016 | 11.56 | 11.71 | 11.49 | 11.67 | 896,607 | +0.15(+1.29%) |
Sep 26, 2016 | 11.57 | 11.58 | 11.45 | 11.52 | 715,806 | -0.10(-0.85%) |
Sep 23, 2016 | 11.65 | 11.66 | 11.52 | 11.62 | 840,248 | -0.09(-0.76%) |
Sep 22, 2016 | 11.59 | 11.72 | 11.53 | 11.71 | 1,133,091 | +0.11(+0.94%) |
Sep 21, 2016 | 11.37 | 11.60 | 11.30 | 11.60 | 1,130,155 | +0.30(+2.63%) |
Sep 20, 2016 | 11.34 | 11.40 | 11.24 | 11.30 | 552,926 | -0.02(-0.17%) |
Sep 19, 2016 | 11.28 | 11.40 | 11.20 | 11.32 | 813,279 | +0.09(+0.79%) |
Sep 16, 2016 | 11.12 | 11.24 | 11.04 | 11.23 | 893,242 | +0.08(+0.71%) |
Sep 15, 2016 | 11.33 | 11.33 | 10.93 | 11.15 | 696,472 | +0.19(+1.72%) |
Sep 14, 2016 | 11.08 | 11.19 | 10.96 | 10.96 | 1,106,776 | -0.25(-2.21%) |
Sep 13, 2016 | 11.26 | 11.27 | 11.12 | 11.21 | 935,289 | -0.11(-0.96%) |
Sep 12, 2016 | 11.06 | 11.32 | 11.00 | 11.32 | 1,579,033 | +0.21(+1.87%) |
Sep 09, 2016 | 11.49 | 11.49 | 11.09 | 11.11 | 1,396,848 | -0.52(-4.51%) |
Sep 08, 2016 | 11.67 | 11.72 | 11.58 | 11.64 | 976,544 | -0.01(-0.09%) |
Sep 07, 2016 | 11.45 | 11.66 | 11.43 | 11.65 | 835,275 | +0.17(+1.47%) |
Sep 06, 2016 | 11.53 | 11.59 | 11.43 | 11.48 | 714,910 | -0.01(-0.09%) |
Sep 02, 2016 | 11.40 | 11.49 | 11.49 | 11.49 | 713,465 | +0.10(+0.87%) |
Sep 01, 2016 | 11.37 | 11.41 | 11.17 | 11.39 | 1,329,275 | +0.08(+0.70%) |
Aug 31, 2016 | 11.29 | 11.34 | 11.09 | 11.31 | 960,016 | -0.03(-0.26%) |
Aug 30, 2016 | 11.35 | 11.50 | 11.31 | 11.34 | 1,085,460 | -0.01(-0.09%) |
Aug 29, 2016 | 11.36 | 11.41 | 11.30 | 11.35 | 1,699,005 | +0.06(+0.53%) |
Aug 26, 2016 | 11.38 | 11.44 | 11.22 | 11.29 | 746,321 | -0.05(-0.44%) |
Aug 25, 2016 | 11.38 | 11.46 | 11.28 | 11.34 | 645,915 | -0.10(-0.87%) |
Aug 24, 2016 | 11.60 | 11.60 | 11.40 | 11.44 | 576,489 | -0.15(-1.28%) |
Aug 23, 2016 | 11.55 | 11.71 | 11.53 | 11.59 | 858,316 | +0.04(+0.34%) |
Aug 22, 2016 | 11.52 | 11.60 | 11.46 | 11.55 | 633,037 | +0.03(+0.26%) |
Aug 19, 2016 | 11.51 | 11.62 | 11.44 | 11.52 | 1,205,763 | +0.02(+0.17%) |
Aug 18, 2016 | 11.56 | 11.60 | 11.44 | 11.50 | 746,725 | -0.04(-0.34%) |
Aug 17, 2016 | 11.45 | 11.54 | 11.36 | 11.54 | 987,534 | +0.06(+0.52%) |
Aug 16, 2016 | 11.68 | 11.68 | 11.47 | 11.48 | 1,051,747 | -0.20(-1.69%) |
Aug 15, 2016 | 11.57 | 11.69 | 11.53 | 11.68 | 1,003,165 | +0.12(+1.03%) |
Aug 12, 2016 | 11.43 | 11.61 | 11.37 | 11.56 | 1,193,204 | +0.07(+0.60%) |
Aug 11, 2016 | 11.30 | 11.53 | 11.26 | 11.49 | 1,384,402 | +0.19(+1.66%) |
Aug 10, 2016 | 11.38 | 11.38 | 11.17 | 11.30 | 1,353,950 | -0.05(-0.44%) |
Aug 09, 2016 | 11.29 | 11.41 | 11.26 | 11.35 | 2,361,934 | +0.03(+0.26%) |
Aug 08, 2016 | 11.40 | 11.43 | 11.25 | 11.32 | 1,358,558 | +0.01(+0.09%) |
Aug 05, 2016 | 11.01 | 11.46 | 10.97 | 11.31 | 3,146,025 | +0.43(+3.91%) |
Aug 04, 2016 | 11.14 | 11.36 | 10.86 | 10.88 | 3,970,372 | +0.42(+3.97%) |
Aug 03, 2016 | 10.50 | 10.55 | 10.43 | 10.47 | 490,208 | -0.02(-0.19%) |
Aug 02, 2016 | 10.62 | 10.65 | 10.46 | 10.49 | 1,318,969 | -0.09(-0.84%) |
Aug 01, 2016 | 10.56 | 10.65 | 10.53 | 10.58 | 1,162,800 | -0.01(-0.09%) |
Jul 29, 2016 | 10.30 | 10.60 | 10.30 | 10.59 | 1,485,612 | +0.26(+2.49%) |
Jul 28, 2016 | 9.628 | 10.37 | 9.401 | 10.33 | 2,430,805 | +0.01(+0.10%) |
Jul 27, 2016 | 10.39 | 10.39 | 10.19 | 10.32 | 923,981 | +0.00(+0.00%) |
Jul 26, 2016 | 10.31 | 10.39 | 10.26 | 10.32 | 536,451 | +0.00(+0.00%) |
Jul 25, 2016 | 10.29 | 10.36 | 10.17 | 10.32 | 696,419 | +0.02(+0.19%) |
Jul 22, 2016 | 10.39 | 10.43 | 10.23 | 10.30 | 659,763 | -0.07(-0.67%) |
Jul 21, 2016 | 10.55 | 10.61 | 10.28 | 10.37 | 546,346 | -0.18(-1.69%) |
Jul 20, 2016 | 10.40 | 10.67 | 10.40 | 10.55 | 950,489 | +0.16(+1.52%) |
Jul 19, 2016 | 10.38 | 10.46 | 10.33 | 10.39 | 495,667 | -0.02(-0.19%) |
Jul 18, 2016 | 10.43 | 10.47 | 10.34 | 10.41 | 469,597 | +0.02(+0.19%) |
Jul 15, 2016 | 10.41 | 10.41 | 10.30 | 10.39 | 453,647 | +0.04(+0.38%) |
Jul 14, 2016 | 10.36 | 10.47 | 10.34 | 10.35 | 327,537 | -0.01(-0.10%) |
Jul 13, 2016 | 10.48 | 10.53 | 10.35 | 10.36 | 437,143 | -0.10(-0.95%) |
Jul 12, 2016 | 10.54 | 10.59 | 10.44 | 10.46 | 958,722 | -0.04(-0.38%) |
Jul 11, 2016 | 10.41 | 10.52 | 10.38 | 10.50 | 506,462 | +0.10(+0.95%) |
Jul 08, 2016 | 10.34 | 10.40 | 10.24 | 10.40 | 658,760 | +0.16(+1.55%) |
Jul 07, 2016 | 10.05 | 10.26 | 10.05 | 10.24 | 677,298 | +0.18(+1.77%) |
Jul 06, 2016 | 9.945 | 10.08 | 9.876 | 10.06 | 464,227 | +0.08(+0.79%) |
Jul 05, 2016 | 10.08 | 10.08 | 9.885 | 9.984 | 532,243 | -0.17(-1.66%) |