Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 10.21 | 10.31 | 10.13 | 10.29 | 722,792 | +0.08(+0.81%) |
Aug 30, 2016 | 10.17 | 10.25 | 10.13 | 10.21 | 320,272 | +0.02(+0.18%) |
Aug 29, 2016 | 10.24 | 10.38 | 10.12 | 10.19 | 600,660 | +0.02(+0.18%) |
Aug 26, 2016 | 10.16 | 10.21 | 9.970 | 10.17 | 571,032 | +0.05(+0.54%) |
Aug 25, 2016 | 10.19 | 10.25 | 10.05 | 10.12 | 443,026 | -0.10(-0.99%) |
Aug 24, 2016 | 10.43 | 10.50 | 10.17 | 10.22 | 567,205 | -0.22(-2.11%) |
Aug 23, 2016 | 10.47 | 10.60 | 10.44 | 10.44 | 441,430 | -0.04(-0.35%) |
Aug 22, 2016 | 10.53 | 10.56 | 10.29 | 10.47 | 607,140 | -0.05(-0.52%) |
Aug 19, 2016 | 10.55 | 10.58 | 10.43 | 10.53 | 431,555 | -0.03(-0.26%) |
Aug 18, 2016 | 10.69 | 10.73 | 10.48 | 10.56 | 637,541 | -0.13(-1.20%) |
Aug 17, 2016 | 10.70 | 10.73 | 10.55 | 10.69 | 376,946 | -0.08(-0.77%) |
Aug 16, 2016 | 10.78 | 10.80 | 10.63 | 10.77 | 376,472 | -0.11(-1.01%) |
Aug 15, 2016 | 10.56 | 10.90 | 10.55 | 10.88 | 728,875 | +0.43(+4.12%) |
Aug 12, 2016 | 10.43 | 10.47 | 10.36 | 10.45 | 396,020 | +0.01(+0.09%) |
Aug 11, 2016 | 10.15 | 10.47 | 10.15 | 10.44 | 557,431 | +0.33(+3.26%) |
Aug 10, 2016 | 10.04 | 10.13 | 9.915 | 10.11 | 570,307 | +0.10(+1.01%) |
Aug 09, 2016 | 10.28 | 10.31 | 10.01 | 10.01 | 684,861 | -0.27(-2.67%) |
Aug 08, 2016 | 10.34 | 10.39 | 10.21 | 10.28 | 1,332,681 | -0.01(-0.09%) |
Aug 05, 2016 | 10.17 | 10.77 | 10.17 | 10.29 | 1,998,129 | +0.12(+1.17%) |
Aug 04, 2016 | 9.393 | 10.28 | 9.182 | 10.17 | 3,010,721 | +1.01(+11.00%) |
Aug 03, 2016 | 8.522 | 9.301 | 8.385 | 9.164 | 1,917,251 | +0.65(+7.64%) |
Aug 02, 2016 | 8.971 | 8.999 | 8.454 | 8.513 | 2,295,359 | -0.45(-5.01%) |
Aug 01, 2016 | 9.109 | 9.237 | 8.861 | 8.962 | 1,361,902 | -0.11(-1.21%) |
Jul 29, 2016 | 9.182 | 9.182 | 9.036 | 9.072 | 976,098 | -0.13(-1.39%) |
Jul 28, 2016 | 9.430 | 9.430 | 9.081 | 9.200 | 1,124,180 | -0.23(-2.43%) |
Jul 27, 2016 | 9.686 | 9.695 | 9.329 | 9.430 | 1,162,192 | -0.25(-2.56%) |
Jul 26, 2016 | 10.08 | 10.08 | 9.595 | 9.677 | 1,243,693 | -0.38(-3.83%) |
Jul 25, 2016 | 10.19 | 10.26 | 9.989 | 10.06 | 1,212,051 | -0.11(-1.08%) |
Jul 22, 2016 | 10.16 | 10.37 | 10.16 | 10.17 | 1,034,002 | +0.05(+0.45%) |
Jul 21, 2016 | 10.29 | 10.58 | 10.08 | 10.13 | 2,355,151 | -0.18(-1.78%) |
Jul 20, 2016 | 10.36 | 10.40 | 10.12 | 10.31 | 657,246 | -0.04(-0.35%) |
Jul 19, 2016 | 10.42 | 10.45 | 10.18 | 10.35 | 422,011 | -0.08(-0.79%) |
Jul 18, 2016 | 10.54 | 10.62 | 10.43 | 10.43 | 338,567 | -0.10(-0.96%) |
Jul 15, 2016 | 10.64 | 10.64 | 10.42 | 10.53 | 507,648 | -0.04(-0.35%) |
Jul 14, 2016 | 10.49 | 10.65 | 10.47 | 10.57 | 421,617 | +0.17(+1.68%) |
Jul 13, 2016 | 10.72 | 10.75 | 10.26 | 10.39 | 859,435 | -0.27(-2.49%) |
Jul 12, 2016 | 10.54 | 10.72 | 10.48 | 10.66 | 732,692 | +0.22(+2.11%) |
Jul 11, 2016 | 10.27 | 10.52 | 10.27 | 10.44 | 506,135 | +0.25(+2.43%) |
Jul 08, 2016 | 10.17 | 10.34 | 10.16 | 10.19 | 1,258,193 | +0.11(+1.09%) |
Jul 07, 2016 | 9.805 | 10.10 | 9.759 | 10.08 | 894,394 | +0.32(+3.29%) |
Jul 06, 2016 | 9.613 | 9.787 | 9.439 | 9.759 | 791,647 | +0.12(+1.24%) |
Jul 05, 2016 | 9.897 | 9.897 | 9.540 | 9.640 | 523,631 | -0.28(-2.86%) |
Jul 01, 2016 | 9.943 | 9.924 | 9.924 | 9.924 | 336,213 | -0.02(-0.18%) |
Jun 30, 2016 | 10.06 | 10.10 | 9.787 | 9.943 | 682,835 | -0.05(-0.46%) |
Jun 29, 2016 | 9.787 | 10.03 | 9.558 | 9.989 | 1,251,868 | +0.32(+3.32%) |
Jun 28, 2016 | 9.860 | 10.03 | 9.659 | 9.668 | 756,072 | -0.08(-0.85%) |
Jun 27, 2016 | 9.824 | 9.961 | 9.668 | 9.750 | 1,335,533 | -0.22(-2.21%) |
Jun 24, 2016 | 9.851 | 10.37 | 9.851 | 9.970 | 1,823,755 | -0.48(-4.56%) |
Jun 23, 2016 | 10.33 | 10.51 | 10.26 | 10.45 | 691,861 | +0.28(+2.80%) |
Jun 22, 2016 | 10.30 | 10.39 | 10.10 | 10.16 | 381,864 | -0.16(-1.51%) |
Jun 21, 2016 | 10.55 | 10.59 | 9.897 | 10.32 | 623,021 | -0.25(-2.34%) |
Jun 20, 2016 | 10.57 | 10.71 | 10.50 | 10.57 | 281,888 | +0.19(+1.85%) |
Jun 17, 2016 | 10.57 | 10.70 | 10.33 | 10.37 | 625,455 | -0.16(-1.48%) |
Jun 16, 2016 | 10.54 | 10.60 | 10.13 | 10.53 | 612,609 | -0.10(-0.95%) |
Jun 15, 2016 | 10.45 | 10.84 | 10.41 | 10.63 | 631,603 | +0.17(+1.67%) |
Jun 14, 2016 | 10.31 | 10.54 | 10.24 | 10.46 | 703,721 | +0.33(+3.26%) |
Jun 13, 2016 | 10.22 | 10.47 | 10.13 | 10.13 | 396,108 | -0.19(-1.87%) |
Jun 10, 2016 | 10.34 | 10.45 | 10.21 | 10.32 | 711,150 | -0.21(-2.00%) |
Jun 09, 2016 | 10.63 | 10.77 | 10.38 | 10.53 | 602,964 | -0.12(-1.12%) |
Jun 08, 2016 | 10.62 | 10.66 | 10.47 | 10.65 | 687,399 | +0.00(+0.00%) |
Jun 07, 2016 | 10.80 | 10.84 | 10.59 | 10.65 | 911,072 | -0.15(-1.36%) |
Jun 06, 2016 | 10.82 | 10.97 | 10.70 | 10.79 | 641,604 | -0.04(-0.34%) |
Jun 03, 2016 | 10.94 | 10.96 | 10.61 | 10.83 | 437,028 | -0.13(-1.17%) |
Jun 02, 2016 | 10.80 | 10.96 | 10.72 | 10.96 | 367,897 | +0.05(+0.50%) |