Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 10.99 | 11.18 | 10.88 | 11.12 | 39,245 | +0.15(+1.41%) |
Sep 29, 2016 | 11.10 | 11.16 | 10.95 | 10.96 | 30,150 | -0.08(-0.70%) |
Sep 28, 2016 | 11.17 | 11.17 | 11.00 | 11.04 | 32,022 | -0.11(-0.95%) |
Sep 27, 2016 | 11.09 | 11.19 | 11.09 | 11.15 | 75,109 | +0.10(+0.87%) |
Sep 26, 2016 | 11.06 | 11.14 | 11.03 | 11.05 | 42,971 | -0.09(-0.78%) |
Sep 23, 2016 | 11.01 | 11.14 | 10.95 | 11.14 | 70,848 | +0.13(+1.14%) |
Sep 22, 2016 | 10.95 | 11.04 | 10.92 | 11.01 | 44,217 | +0.06(+0.53%) |
Sep 21, 2016 | 10.89 | 10.99 | 10.86 | 10.95 | 35,030 | +0.07(+0.62%) |
Sep 20, 2016 | 10.85 | 10.95 | 10.84 | 10.89 | 31,501 | +0.05(+0.44%) |
Sep 19, 2016 | 10.85 | 10.90 | 10.68 | 10.84 | 39,776 | -0.01(-0.09%) |
Sep 16, 2016 | 10.81 | 10.85 | 10.76 | 10.85 | 31,165 | +0.01(+0.09%) |
Sep 15, 2016 | 10.78 | 10.85 | 10.73 | 10.84 | 45,124 | +0.06(+0.54%) |
Sep 14, 2016 | 10.80 | 10.80 | 10.70 | 10.78 | 61,079 | +0.00(+0.00%) |
Sep 13, 2016 | 10.67 | 10.80 | 10.41 | 10.78 | 43,303 | +0.05(+0.45%) |
Sep 12, 2016 | 10.37 | 10.78 | 10.37 | 10.73 | 24,080 | +0.34(+3.25%) |
Sep 09, 2016 | 10.68 | 10.68 | 10.38 | 10.40 | 31,920 | -0.31(-2.88%) |
Sep 08, 2016 | 10.87 | 10.87 | 10.68 | 10.70 | 18,455 | -0.17(-1.60%) |
Sep 07, 2016 | 10.86 | 10.93 | 10.82 | 10.88 | 45,117 | +0.06(+0.54%) |
Sep 06, 2016 | 10.73 | 10.87 | 10.66 | 10.82 | 68,499 | +0.10(+0.90%) |
Sep 02, 2016 | 10.52 | 10.72 | 10.72 | 10.72 | 45,438 | +0.18(+1.73%) |
Sep 01, 2016 | 10.54 | 10.68 | 10.43 | 10.54 | 31,545 | -0.03(-0.27%) |
Aug 31, 2016 | 10.63 | 10.69 | 10.42 | 10.57 | 54,586 | -0.07(-0.63%) |
Aug 30, 2016 | 10.64 | 10.77 | 10.57 | 10.64 | 19,195 | +0.01(+0.09%) |
Aug 29, 2016 | 10.50 | 10.68 | 10.41 | 10.63 | 96,573 | +0.23(+2.22%) |
Aug 26, 2016 | 10.44 | 10.53 | 10.36 | 10.40 | 39,516 | +0.06(+0.56%) |
Aug 25, 2016 | 10.36 | 10.46 | 10.27 | 10.34 | 43,595 | +0.04(+0.37%) |
Aug 24, 2016 | 10.23 | 10.44 | 10.23 | 10.30 | 23,831 | +0.00(+0.00%) |
Aug 23, 2016 | 10.24 | 10.47 | 10.24 | 10.30 | 21,860 | +0.04(+0.38%) |
Aug 22, 2016 | 10.18 | 10.26 | 10.18 | 10.26 | 19,582 | +0.01(+0.09%) |
Aug 19, 2016 | 10.40 | 10.48 | 10.18 | 10.25 | 23,460 | -0.17(-1.66%) |
Aug 18, 2016 | 10.45 | 10.47 | 10.28 | 10.43 | 32,720 | +0.00(+0.00%) |
Aug 17, 2016 | 10.51 | 10.56 | 10.35 | 10.43 | 12,803 | -0.13(-1.27%) |
Aug 16, 2016 | 10.69 | 10.77 | 10.49 | 10.56 | 27,357 | -0.19(-1.79%) |
Aug 15, 2016 | 10.71 | 10.84 | 10.58 | 10.75 | 37,592 | +0.01(+0.09%) |
Aug 12, 2016 | 10.63 | 10.82 | 10.63 | 10.74 | 16,649 | +0.15(+1.45%) |
Aug 11, 2016 | 10.61 | 10.66 | 10.43 | 10.59 | 29,020 | +0.05(+0.46%) |
Aug 10, 2016 | 10.51 | 10.67 | 10.43 | 10.54 | 29,556 | +0.06(+0.55%) |
Aug 09, 2016 | 10.48 | 10.62 | 10.41 | 10.48 | 45,593 | +0.00(+0.00%) |
Aug 08, 2016 | 10.48 | 10.51 | 10.30 | 10.48 | 39,138 | +0.05(+0.46%) |
Aug 05, 2016 | 10.34 | 10.47 | 10.03 | 10.43 | 79,003 | +0.35(+3.43%) |
Aug 04, 2016 | 10.07 | 10.17 | 9.992 | 10.09 | 20,705 | +0.00(+0.00%) |
Aug 03, 2016 | 10.08 | 10.10 | 9.999 | 10.09 | 14,752 | +0.02(+0.19%) |
Aug 02, 2016 | 10.20 | 10.30 | 9.992 | 10.07 | 18,963 | -0.13(-1.32%) |
Aug 01, 2016 | 10.30 | 10.30 | 10.17 | 10.20 | 9,186 | -0.04(-0.38%) |
Jul 29, 2016 | 10.24 | 10.38 | 10.22 | 10.24 | 20,050 | +0.02(+0.19%) |
Jul 28, 2016 | 10.15 | 10.28 | 10.15 | 10.22 | 8,441 | +0.04(+0.38%) |
Jul 27, 2016 | 10.18 | 10.21 | 10.07 | 10.18 | 37,756 | +0.10(+0.95%) |
Jul 26, 2016 | 10.08 | 10.18 | 9.954 | 10.09 | 17,223 | +0.05(+0.48%) |
Jul 25, 2016 | 9.810 | 10.24 | 9.800 | 10.04 | 46,522 | +0.14(+1.46%) |
Jul 22, 2016 | 9.906 | 9.944 | 9.810 | 9.896 | 11,780 | -0.02(-0.19%) |
Jul 21, 2016 | 9.925 | 9.935 | 9.877 | 9.916 | 30,653 | +0.06(+0.59%) |
Jul 20, 2016 | 9.935 | 9.935 | 9.858 | 9.858 | 2,964 | +0.02(+0.20%) |
Jul 19, 2016 | 9.925 | 9.935 | 9.839 | 9.839 | 5,786 | -0.02(-0.20%) |
Jul 18, 2016 | 9.813 | 9.925 | 9.813 | 9.858 | 8,658 | -0.04(-0.39%) |
Jul 15, 2016 | 9.944 | 10.01 | 9.841 | 9.896 | 22,118 | +0.04(+0.39%) |
Jul 14, 2016 | 9.992 | 10.02 | 9.858 | 9.858 | 6,282 | -0.14(-1.44%) |
Jul 13, 2016 | 9.973 | 10.04 | 9.940 | 10.00 | 17,287 | +0.05(+0.48%) |
Jul 12, 2016 | 10.04 | 10.10 | 9.867 | 9.954 | 25,339 | -0.07(-0.67%) |
Jul 11, 2016 | 9.839 | 10.11 | 9.781 | 10.02 | 18,723 | +0.13(+1.36%) |
Jul 08, 2016 | 9.925 | 9.954 | 9.839 | 9.887 | 33,712 | +0.05(+0.49%) |
Jul 07, 2016 | 9.704 | 9.867 | 9.704 | 9.839 | 15,710 | +0.26(+2.71%) |
Jul 05, 2016 | 9.666 | 9.954 | 9.521 | 9.579 | 47,985 | -0.10(-0.99%) |