Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 11.26 | 11.26 | 11.01 | 11.21 | 905,870 | -0.06(-0.50%) |
Aug 30, 2016 | 11.09 | 11.34 | 11.09 | 11.27 | 463,515 | +0.17(+1.53%) |
Aug 29, 2016 | 10.90 | 11.15 | 10.90 | 11.10 | 258,107 | +0.24(+2.17%) |
Aug 26, 2016 | 10.75 | 10.94 | 10.65 | 10.86 | 414,439 | +0.13(+1.23%) |
Aug 25, 2016 | 10.60 | 10.79 | 10.55 | 10.73 | 418,544 | +0.06(+0.53%) |
Aug 24, 2016 | 11.13 | 11.21 | 10.65 | 10.67 | 554,078 | -0.45(-4.07%) |
Aug 23, 2016 | 10.98 | 11.18 | 10.91 | 11.13 | 321,904 | +0.23(+2.08%) |
Aug 22, 2016 | 10.85 | 10.93 | 10.65 | 10.90 | 603,223 | +0.04(+0.35%) |
Aug 19, 2016 | 10.83 | 10.88 | 10.65 | 10.86 | 575,858 | -0.02(-0.17%) |
Aug 18, 2016 | 10.64 | 10.97 | 10.62 | 10.88 | 698,975 | +0.25(+2.31%) |
Aug 17, 2016 | 10.67 | 10.74 | 10.25 | 10.64 | 1,152,643 | -0.07(-0.62%) |
Aug 16, 2016 | 11.02 | 11.15 | 10.65 | 10.70 | 840,871 | -0.37(-3.32%) |
Aug 15, 2016 | 11.08 | 11.25 | 11.06 | 11.07 | 730,171 | +0.05(+0.43%) |
Aug 12, 2016 | 10.85 | 11.07 | 10.80 | 11.02 | 498,026 | +0.18(+1.65%) |
Aug 11, 2016 | 11.02 | 11.07 | 10.76 | 10.84 | 532,461 | -0.14(-1.29%) |
Aug 10, 2016 | 11.14 | 11.16 | 10.85 | 10.99 | 662,838 | -0.14(-1.27%) |
Aug 09, 2016 | 11.18 | 11.21 | 11.03 | 11.13 | 680,178 | -0.05(-0.42%) |
Aug 08, 2016 | 11.51 | 11.51 | 11.01 | 11.18 | 1,050,666 | -0.39(-3.35%) |
Aug 05, 2016 | 10.51 | 11.80 | 10.41 | 11.56 | 1,402,165 | +1.37(+13.43%) |
Aug 04, 2016 | 10.47 | 10.52 | 10.17 | 10.19 | 710,879 | -0.27(-2.61%) |
Aug 03, 2016 | 10.21 | 10.54 | 10.09 | 10.47 | 713,517 | +0.19(+1.84%) |
Aug 02, 2016 | 10.57 | 10.74 | 10.23 | 10.28 | 649,143 | -0.36(-3.37%) |
Aug 01, 2016 | 10.80 | 10.94 | 10.59 | 10.64 | 619,097 | -0.22(-2.00%) |
Jul 29, 2016 | 10.67 | 10.91 | 10.50 | 10.85 | 703,384 | +0.11(+1.05%) |
Jul 28, 2016 | 10.72 | 10.82 | 10.67 | 10.74 | 237,763 | -0.08(-0.70%) |
Jul 27, 2016 | 10.95 | 10.95 | 10.75 | 10.82 | 476,270 | -0.12(-1.12%) |
Jul 26, 2016 | 10.87 | 10.98 | 10.80 | 10.94 | 606,600 | +0.07(+0.61%) |
Jul 25, 2016 | 10.88 | 10.97 | 10.83 | 10.87 | 797,836 | -0.08(-0.77%) |
Jul 22, 2016 | 11.05 | 11.06 | 10.87 | 10.96 | 482,896 | -0.08(-0.68%) |
Jul 21, 2016 | 10.91 | 11.15 | 10.90 | 11.03 | 1,032,351 | +0.10(+0.95%) |
Jul 20, 2016 | 10.99 | 11.01 | 10.87 | 10.93 | 489,697 | +0.01(+0.09%) |
Jul 19, 2016 | 10.89 | 11.05 | 10.84 | 10.92 | 540,463 | +0.01(+0.09%) |
Jul 18, 2016 | 10.79 | 10.94 | 10.69 | 10.91 | 441,429 | +0.11(+1.05%) |
Jul 15, 2016 | 10.91 | 10.99 | 10.75 | 10.80 | 818,134 | -0.02(-0.17%) |
Jul 14, 2016 | 10.80 | 10.90 | 10.67 | 10.82 | 848,969 | +0.02(+0.18%) |
Jul 13, 2016 | 10.81 | 10.85 | 10.60 | 10.80 | 830,840 | +0.11(+1.06%) |
Jul 12, 2016 | 10.61 | 10.73 | 10.58 | 10.68 | 638,665 | +0.12(+1.16%) |
Jul 11, 2016 | 10.42 | 10.57 | 10.36 | 10.56 | 519,803 | +0.20(+1.91%) |
Jul 08, 2016 | 10.05 | 10.43 | 9.910 | 10.36 | 656,442 | +0.45(+4.57%) |
Jul 07, 2016 | 9.825 | 9.976 | 9.797 | 9.910 | 689,826 | +0.10(+1.06%) |
Jul 06, 2016 | 9.684 | 9.891 | 9.514 | 9.806 | 856,759 | +0.03(+0.29%) |
Jul 05, 2016 | 10.17 | 10.23 | 9.684 | 9.778 | 661,295 | -0.42(-4.16%) |
Jul 01, 2016 | 10.26 | 10.20 | 10.20 | 10.20 | 990,849 | -0.06(-0.55%) |
Jun 30, 2016 | 10.47 | 10.49 | 9.967 | 10.26 | 2,856,751 | -0.23(-2.16%) |
Jun 29, 2016 | 10.32 | 10.52 | 10.22 | 10.49 | 594,569 | +0.37(+3.64%) |
Jun 28, 2016 | 10.04 | 10.39 | 10.01 | 10.12 | 1,119,861 | +0.26(+2.68%) |
Jun 27, 2016 | 10.34 | 10.41 | 9.726 | 9.854 | 1,415,054 | -0.57(-5.44%) |
Jun 24, 2016 | 10.24 | 10.50 | 10.17 | 10.42 | 3,953,834 | -0.27(-2.56%) |
Jun 23, 2016 | 10.76 | 10.81 | 10.59 | 10.69 | 775,246 | +0.09(+0.89%) |
Jun 22, 2016 | 10.58 | 10.81 | 10.48 | 10.60 | 810,300 | +0.03(+0.27%) |
Jun 21, 2016 | 10.42 | 10.67 | 10.27 | 10.57 | 949,673 | +0.13(+1.27%) |
Jun 20, 2016 | 10.50 | 10.68 | 10.40 | 10.44 | 827,790 | +0.11(+1.10%) |
Jun 17, 2016 | 10.85 | 10.89 | 10.30 | 10.33 | 1,499,328 | -0.53(-4.87%) |
Jun 16, 2016 | 10.85 | 10.90 | 10.50 | 10.85 | 1,127,410 | -0.06(-0.52%) |
Jun 15, 2016 | 10.88 | 11.30 | 10.86 | 10.91 | 1,199,893 | +0.07(+0.61%) |
Jun 14, 2016 | 10.84 | 11.01 | 10.68 | 10.84 | 543,927 | -0.02(-0.17%) |
Jun 13, 2016 | 11.02 | 11.21 | 10.86 | 10.86 | 1,110,139 | -0.24(-2.13%) |
Jun 10, 2016 | 11.69 | 11.69 | 11.09 | 11.10 | 1,030,289 | -0.81(-6.81%) |
Jun 09, 2016 | 12.13 | 12.15 | 11.84 | 11.91 | 718,324 | -0.23(-1.87%) |
Jun 08, 2016 | 12.15 | 12.38 | 11.98 | 12.14 | 1,057,008 | +0.00(+0.00%) |
Jun 07, 2016 | 12.14 | 12.37 | 12.02 | 12.14 | 1,342,903 | +0.02(+0.16%) |
Jun 06, 2016 | 11.85 | 12.23 | 11.85 | 12.12 | 924,478 | +0.24(+1.99%) |
Jun 03, 2016 | 12.21 | 12.22 | 11.87 | 11.88 | 1,312,764 | -0.27(-2.25%) |
Jun 02, 2016 | 12.15 | 12.24 | 11.97 | 12.16 | 1,023,604 | +0.01(+0.08%) |