Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 10.46 | 10.51 | 10.38 | 10.45 | 473,738 | +0.01(+0.10%) |
Aug 30, 2016 | 10.45 | 10.47 | 10.39 | 10.44 | 340,895 | -0.04(-0.38%) |
Aug 29, 2016 | 10.48 | 10.59 | 10.43 | 10.48 | 379,096 | +0.03(+0.29%) |
Aug 26, 2016 | 10.70 | 10.70 | 10.45 | 10.45 | 313,486 | -0.21(-1.97%) |
Aug 25, 2016 | 10.67 | 10.86 | 10.64 | 10.66 | 358,393 | -0.01(-0.09%) |
Aug 24, 2016 | 10.89 | 10.96 | 10.66 | 10.67 | 444,660 | -0.21(-1.93%) |
Aug 23, 2016 | 10.89 | 10.96 | 10.86 | 10.88 | 197,432 | +0.03(+0.28%) |
Aug 22, 2016 | 10.84 | 10.86 | 10.68 | 10.85 | 347,394 | +0.03(+0.28%) |
Aug 19, 2016 | 10.99 | 10.99 | 10.81 | 10.82 | 282,866 | -0.16(-1.46%) |
Aug 18, 2016 | 10.93 | 11.02 | 10.90 | 10.98 | 199,840 | +0.04(+0.37%) |
Aug 17, 2016 | 10.97 | 11.00 | 10.81 | 10.94 | 254,410 | -0.04(-0.36%) |
Aug 16, 2016 | 11.04 | 11.07 | 10.98 | 10.98 | 223,423 | -0.11(-0.99%) |
Aug 15, 2016 | 11.01 | 11.12 | 11.01 | 11.09 | 144,008 | +0.07(+0.64%) |
Aug 12, 2016 | 11.02 | 11.14 | 10.98 | 11.02 | 230,949 | -0.02(-0.18%) |
Aug 11, 2016 | 11.07 | 11.19 | 11.01 | 11.04 | 567,117 | +0.01(+0.09%) |
Aug 10, 2016 | 11.11 | 11.23 | 10.98 | 11.03 | 247,014 | -0.10(-0.90%) |
Aug 09, 2016 | 10.84 | 11.14 | 10.84 | 11.13 | 418,579 | +0.26(+2.39%) |
Aug 08, 2016 | 10.82 | 10.91 | 10.81 | 10.87 | 279,872 | -0.01(-0.09%) |
Aug 05, 2016 | 10.76 | 10.96 | 10.76 | 10.88 | 458,508 | +0.16(+1.49%) |
Aug 04, 2016 | 10.81 | 10.96 | 10.38 | 10.72 | 877,862 | -0.17(-1.56%) |
Aug 03, 2016 | 10.96 | 10.99 | 10.81 | 10.89 | 517,068 | -0.05(-0.46%) |
Aug 02, 2016 | 11.17 | 11.20 | 10.94 | 10.94 | 295,291 | -0.26(-2.32%) |
Aug 01, 2016 | 11.19 | 11.28 | 11.11 | 11.20 | 547,415 | +0.04(+0.36%) |
Jul 29, 2016 | 11.25 | 11.26 | 11.09 | 11.16 | 394,624 | -0.13(-1.15%) |
Jul 28, 2016 | 11.26 | 11.32 | 11.13 | 11.29 | 224,360 | +0.02(+0.18%) |
Jul 27, 2016 | 11.28 | 11.37 | 11.18 | 11.27 | 228,327 | +0.00(+0.00%) |
Jul 26, 2016 | 11.63 | 11.63 | 11.24 | 11.27 | 263,599 | -0.40(-3.43%) |
Jul 25, 2016 | 11.76 | 11.76 | 11.60 | 11.67 | 186,396 | -0.12(-1.02%) |
Jul 22, 2016 | 11.32 | 11.88 | 11.32 | 11.79 | 578,349 | +0.44(+3.88%) |
Jul 21, 2016 | 11.12 | 11.39 | 11.09 | 11.35 | 317,702 | +0.22(+1.98%) |
Jul 20, 2016 | 11.15 | 11.25 | 11.11 | 11.13 | 187,464 | +0.03(+0.27%) |
Jul 19, 2016 | 11.11 | 11.17 | 11.04 | 11.10 | 204,754 | +0.00(+0.00%) |
Jul 18, 2016 | 11.16 | 11.23 | 11.09 | 11.10 | 173,072 | -0.03(-0.27%) |
Jul 15, 2016 | 11.22 | 11.22 | 11.06 | 11.13 | 233,939 | -0.03(-0.27%) |
Jul 14, 2016 | 11.18 | 11.30 | 11.06 | 11.16 | 255,174 | +0.03(+0.27%) |
Jul 13, 2016 | 11.19 | 11.29 | 11.08 | 11.13 | 363,902 | -0.07(-0.62%) |
Jul 12, 2016 | 11.22 | 11.28 | 11.19 | 11.20 | 330,630 | +0.00(+0.00%) |
Jul 11, 2016 | 11.05 | 11.24 | 11.02 | 11.20 | 235,235 | +0.19(+1.73%) |
Jul 08, 2016 | 10.80 | 11.05 | 10.80 | 11.01 | 329,384 | +0.21(+1.94%) |
Jul 07, 2016 | 10.74 | 10.89 | 10.73 | 10.80 | 255,918 | +0.09(+0.84%) |
Jul 05, 2016 | 10.74 | 10.80 | 10.69 | 10.71 | 379,827 | -0.01(-0.09%) |
Jul 01, 2016 | 10.75 | 10.72 | 10.72 | 10.72 | 342,300 | -0.01(-0.09%) |
Jun 30, 2016 | 10.75 | 10.84 | 10.50 | 10.73 | 288,743 | +0.03(+0.28%) |
Jun 29, 2016 | 10.55 | 10.83 | 10.55 | 10.70 | 209,175 | +0.24(+2.29%) |
Jun 28, 2016 | 10.49 | 10.65 | 10.42 | 10.46 | 396,862 | +0.01(+0.10%) |
Jun 27, 2016 | 10.65 | 10.84 | 10.37 | 10.45 | 390,367 | -0.21(-1.92%) |
Jun 24, 2016 | 10.61 | 10.80 | 10.52 | 10.65 | 569,824 | -0.21(-1.89%) |
Jun 23, 2016 | 10.87 | 10.96 | 10.79 | 10.86 | 445,900 | +0.09(+0.84%) |
Jun 22, 2016 | 10.91 | 10.98 | 10.73 | 10.77 | 190,944 | -0.12(-1.10%) |
Jun 21, 2016 | 11.03 | 11.19 | 10.81 | 10.89 | 243,026 | -0.08(-0.73%) |
Jun 20, 2016 | 10.89 | 11.14 | 10.89 | 10.97 | 331,669 | +0.13(+1.20%) |
Jun 17, 2016 | 10.92 | 11.12 | 10.67 | 10.84 | 734,973 | -0.04(-0.37%) |
Jun 16, 2016 | 10.85 | 11.16 | 10.68 | 10.88 | 337,586 | -0.03(-0.27%) |
Jun 15, 2016 | 11.02 | 11.18 | 10.88 | 10.91 | 362,601 | -0.11(-1.00%) |
Jun 14, 2016 | 10.92 | 11.20 | 10.85 | 11.02 | 288,349 | +0.08(+0.73%) |
Jun 13, 2016 | 11.10 | 11.12 | 10.93 | 10.94 | 484,415 | -0.18(-1.62%) |
Jun 10, 2016 | 11.25 | 11.34 | 11.09 | 11.12 | 340,391 | -0.20(-1.77%) |
Jun 09, 2016 | 11.26 | 11.36 | 11.16 | 11.32 | 428,331 | +0.10(+0.89%) |
Jun 08, 2016 | 11.05 | 11.22 | 11.02 | 11.22 | 414,487 | +0.17(+1.54%) |
Jun 07, 2016 | 11.02 | 11.12 | 10.99 | 11.05 | 382,569 | +0.00(+0.00%) |
Jun 06, 2016 | 10.85 | 11.09 | 10.81 | 11.05 | 264,911 | +0.19(+1.75%) |
Jun 03, 2016 | 10.98 | 11.00 | 10.77 | 10.86 | 376,564 | -0.11(-1.00%) |
Jun 02, 2016 | 10.93 | 11.02 | 10.84 | 10.97 | 346,210 | +0.03(+0.27%) |