Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 10.62 | 10.67 | 10.34 | 10.38 | 92,413 | -0.28(-2.60%) |
Aug 30, 2016 | 10.29 | 10.74 | 10.29 | 10.65 | 89,791 | +0.37(+3.62%) |
Aug 29, 2016 | 10.28 | 10.40 | 10.15 | 10.28 | 219,486 | -0.01(-0.09%) |
Aug 26, 2016 | 10.40 | 10.52 | 10.19 | 10.29 | 66,847 | -0.07(-0.64%) |
Aug 25, 2016 | 10.25 | 10.49 | 10.16 | 10.36 | 225,951 | +0.12(+1.21%) |
Aug 24, 2016 | 10.21 | 10.40 | 10.13 | 10.23 | 67,950 | +0.04(+0.37%) |
Aug 23, 2016 | 10.02 | 10.23 | 10.01 | 10.20 | 198,594 | +0.21(+2.09%) |
Aug 22, 2016 | 10.03 | 10.06 | 9.958 | 9.986 | 102,816 | -0.01(-0.10%) |
Aug 19, 2016 | 10.10 | 10.21 | 9.967 | 9.996 | 218,005 | -0.11(-1.13%) |
Aug 18, 2016 | 10.13 | 10.31 | 10.02 | 10.11 | 47,492 | -0.03(-0.28%) |
Aug 17, 2016 | 10.13 | 10.26 | 9.977 | 10.14 | 44,237 | -0.02(-0.19%) |
Aug 16, 2016 | 10.05 | 10.43 | 9.948 | 10.16 | 86,369 | +0.06(+0.56%) |
Aug 15, 2016 | 10.08 | 10.24 | 9.844 | 10.10 | 62,689 | +0.09(+0.95%) |
Aug 12, 2016 | 9.977 | 10.10 | 9.863 | 10.01 | 60,370 | +0.00(+0.00%) |
Aug 11, 2016 | 10.01 | 10.20 | 9.777 | 10.01 | 175,836 | +0.04(+0.38%) |
Aug 10, 2016 | 9.977 | 10.37 | 9.711 | 9.967 | 50,286 | -0.01(-0.10%) |
Aug 09, 2016 | 10.01 | 10.06 | 9.901 | 9.977 | 127,624 | +0.01(+0.10%) |
Aug 08, 2016 | 10.11 | 10.18 | 9.929 | 9.967 | 148,259 | -0.17(-1.69%) |
Aug 05, 2016 | 9.825 | 10.16 | 9.521 | 10.14 | 96,518 | +0.35(+3.59%) |
Aug 04, 2016 | 9.939 | 10.12 | 9.711 | 9.787 | 64,184 | -0.09(-0.96%) |
Aug 03, 2016 | 9.844 | 9.929 | 9.739 | 9.882 | 116,328 | +0.07(+0.68%) |
Aug 02, 2016 | 10.05 | 10.14 | 9.806 | 9.815 | 192,451 | -0.27(-2.64%) |
Aug 01, 2016 | 10.02 | 10.22 | 9.929 | 10.08 | 92,123 | +0.06(+0.57%) |
Jul 29, 2016 | 10.46 | 10.46 | 9.768 | 10.02 | 118,007 | -0.53(-5.04%) |
Jul 28, 2016 | 11.24 | 11.24 | 10.49 | 10.56 | 46,603 | -0.28(-2.54%) |
Jul 27, 2016 | 10.79 | 11.07 | 10.51 | 10.83 | 43,654 | +0.06(+0.53%) |
Jul 26, 2016 | 10.76 | 10.86 | 10.56 | 10.77 | 45,320 | +0.00(+0.00%) |
Jul 25, 2016 | 10.69 | 10.84 | 10.41 | 10.77 | 33,076 | +0.07(+0.62%) |
Jul 22, 2016 | 10.76 | 10.89 | 10.57 | 10.71 | 36,581 | -0.07(-0.62%) |
Jul 21, 2016 | 10.94 | 10.95 | 10.67 | 10.77 | 106,080 | -0.26(-2.32%) |
Jul 20, 2016 | 11.00 | 11.10 | 10.78 | 11.03 | 38,009 | +0.05(+0.43%) |
Jul 19, 2016 | 11.06 | 11.19 | 10.92 | 10.98 | 46,854 | -0.10(-0.94%) |
Jul 18, 2016 | 11.15 | 11.26 | 10.82 | 11.09 | 49,296 | -0.05(-0.43%) |
Jul 15, 2016 | 11.23 | 11.25 | 10.68 | 11.13 | 61,600 | -0.01(-0.09%) |
Jul 14, 2016 | 11.36 | 11.39 | 10.86 | 11.14 | 42,108 | -0.14(-1.26%) |
Jul 13, 2016 | 11.09 | 11.32 | 11.07 | 11.29 | 70,402 | +0.28(+2.50%) |
Jul 12, 2016 | 10.90 | 11.09 | 10.78 | 11.01 | 78,972 | +0.24(+2.20%) |
Jul 11, 2016 | 10.90 | 11.03 | 10.75 | 10.77 | 100,273 | -0.05(-0.44%) |
Jul 08, 2016 | 10.03 | 10.85 | 9.910 | 10.82 | 234,676 | +0.91(+9.20%) |
Jul 07, 2016 | 9.977 | 10.16 | 9.849 | 9.910 | 62,015 | -0.08(-0.76%) |
Jul 05, 2016 | 10.09 | 10.55 | 9.967 | 9.986 | 74,077 | -0.18(-1.77%) |
Jul 01, 2016 | 10.24 | 10.17 | 10.17 | 10.17 | 60,679 | -0.13(-1.29%) |
Jun 30, 2016 | 9.996 | 10.82 | 9.996 | 10.30 | 73,355 | +0.35(+3.53%) |
Jun 29, 2016 | 10.12 | 10.48 | 9.901 | 9.948 | 126,671 | -0.04(-0.38%) |
Jun 28, 2016 | 10.12 | 10.31 | 9.977 | 9.986 | 106,505 | +0.01(+0.10%) |
Jun 27, 2016 | 10.16 | 10.29 | 9.986 | 9.977 | 105,251 | -0.39(-3.75%) |
Jun 24, 2016 | 10.38 | 10.74 | 9.958 | 10.37 | 221,505 | -0.56(-5.13%) |
Jun 23, 2016 | 11.02 | 11.15 | 10.85 | 10.93 | 166,281 | +0.09(+0.79%) |
Jun 22, 2016 | 11.00 | 11.24 | 10.83 | 10.84 | 34,614 | -0.16(-1.47%) |
Jun 21, 2016 | 11.09 | 11.15 | 10.95 | 11.00 | 78,861 | -0.05(-0.43%) |
Jun 20, 2016 | 10.90 | 11.30 | 10.81 | 11.05 | 52,975 | +0.34(+3.19%) |
Jun 17, 2016 | 11.20 | 11.20 | 10.71 | 10.71 | 276,120 | -0.51(-4.57%) |
Jun 16, 2016 | 11.30 | 11.35 | 11.13 | 11.22 | 66,046 | -0.19(-1.66%) |
Jun 15, 2016 | 11.82 | 11.82 | 11.41 | 11.41 | 31,056 | -0.36(-3.06%) |
Jun 14, 2016 | 11.46 | 11.79 | 11.43 | 11.77 | 46,671 | +0.26(+2.22%) |
Jun 13, 2016 | 11.53 | 11.75 | 11.47 | 11.52 | 61,360 | -0.07(-0.57%) |
Jun 10, 2016 | 11.39 | 11.63 | 11.29 | 11.58 | 33,736 | +0.01(+0.08%) |
Jun 09, 2016 | 11.45 | 11.58 | 11.22 | 11.57 | 62,069 | +0.05(+0.41%) |
Jun 08, 2016 | 11.43 | 11.60 | 11.38 | 11.53 | 43,020 | +0.09(+0.74%) |
Jun 07, 2016 | 11.47 | 11.61 | 11.43 | 11.44 | 28,789 | -0.09(-0.74%) |
Jun 06, 2016 | 11.42 | 11.57 | 11.33 | 11.53 | 60,805 | +0.08(+0.66%) |
Jun 03, 2016 | 11.43 | 11.57 | 11.34 | 11.45 | 47,635 | +0.00(+0.00%) |
Jun 02, 2016 | 11.22 | 11.46 | 11.17 | 11.45 | 105,130 | +0.15(+1.34%) |