Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 10.64 | 10.73 | 10.26 | 10.69 | 817,498 | +0.04(+0.36%) |
Aug 30, 2016 | 10.34 | 10.70 | 10.30 | 10.65 | 816,230 | +0.34(+3.29%) |
Aug 29, 2016 | 10.07 | 10.41 | 10.05 | 10.31 | 449,723 | +0.27(+2.70%) |
Aug 26, 2016 | 10.12 | 10.24 | 9.884 | 10.04 | 594,194 | -0.04(-0.38%) |
Aug 25, 2016 | 10.04 | 10.27 | 9.981 | 10.08 | 467,693 | +0.01(+0.10%) |
Aug 24, 2016 | 10.50 | 10.70 | 9.932 | 10.07 | 1,021,081 | -0.46(-4.32%) |
Aug 23, 2016 | 10.22 | 10.55 | 10.09 | 10.52 | 739,346 | +0.44(+4.32%) |
Aug 22, 2016 | 10.00 | 10.23 | 9.894 | 10.09 | 544,752 | +0.09(+0.87%) |
Aug 19, 2016 | 10.11 | 10.15 | 9.806 | 10.00 | 701,632 | -0.17(-1.71%) |
Aug 18, 2016 | 10.11 | 10.29 | 10.06 | 10.17 | 631,101 | +0.04(+0.38%) |
Aug 17, 2016 | 10.45 | 10.47 | 9.874 | 10.14 | 1,163,271 | -0.33(-3.14%) |
Aug 16, 2016 | 10.68 | 10.72 | 10.40 | 10.46 | 669,311 | -0.13(-1.19%) |
Aug 15, 2016 | 10.61 | 10.75 | 10.49 | 10.59 | 775,228 | +0.04(+0.36%) |
Aug 12, 2016 | 10.57 | 10.68 | 10.47 | 10.55 | 806,032 | -0.02(-0.18%) |
Aug 11, 2016 | 10.86 | 10.95 | 10.47 | 10.57 | 813,856 | -0.24(-2.21%) |
Aug 10, 2016 | 11.20 | 11.26 | 10.71 | 10.81 | 661,193 | -0.35(-3.17%) |
Aug 09, 2016 | 11.39 | 11.45 | 11.12 | 11.17 | 726,033 | -0.25(-2.18%) |
Aug 08, 2016 | 11.56 | 11.80 | 11.08 | 11.41 | 1,150,957 | -0.09(-0.75%) |
Aug 05, 2016 | 11.40 | 11.66 | 10.98 | 11.50 | 1,622,764 | +0.80(+7.52%) |
Aug 04, 2016 | 10.84 | 10.93 | 10.63 | 10.70 | 635,224 | -0.18(-1.67%) |
Aug 03, 2016 | 10.58 | 10.89 | 10.29 | 10.88 | 1,010,082 | +0.21(+1.98%) |
Aug 02, 2016 | 11.23 | 11.30 | 10.61 | 10.67 | 957,620 | -0.51(-4.54%) |
Aug 01, 2016 | 11.70 | 11.74 | 11.11 | 11.17 | 1,101,783 | -0.56(-4.81%) |
Jul 29, 2016 | 11.45 | 11.88 | 11.27 | 11.74 | 1,398,991 | +0.29(+2.51%) |
Jul 28, 2016 | 11.63 | 11.66 | 11.43 | 11.45 | 849,049 | -0.18(-1.56%) |
Jul 27, 2016 | 11.73 | 11.78 | 11.54 | 11.63 | 695,570 | -0.14(-1.22%) |
Jul 26, 2016 | 11.69 | 11.83 | 11.50 | 11.78 | 535,281 | +0.15(+1.32%) |
Jul 25, 2016 | 11.89 | 11.96 | 11.62 | 11.62 | 416,197 | -0.27(-2.26%) |
Jul 22, 2016 | 11.82 | 12.00 | 11.52 | 11.89 | 806,172 | +0.10(+0.81%) |
Jul 21, 2016 | 11.82 | 12.02 | 11.73 | 11.80 | 619,519 | -0.01(-0.08%) |
Jul 20, 2016 | 11.85 | 11.89 | 11.62 | 11.81 | 722,717 | +0.08(+0.65%) |
Jul 19, 2016 | 11.74 | 11.85 | 11.59 | 11.73 | 494,133 | -0.03(-0.24%) |
Jul 18, 2016 | 11.64 | 11.78 | 11.58 | 11.76 | 478,476 | +0.11(+0.90%) |
Jul 15, 2016 | 11.78 | 11.83 | 11.54 | 11.65 | 620,000 | -0.07(-0.57%) |
Jul 14, 2016 | 11.62 | 11.78 | 11.58 | 11.72 | 466,116 | +0.10(+0.82%) |
Jul 13, 2016 | 11.71 | 11.78 | 11.58 | 11.62 | 614,555 | -0.01(-0.08%) |
Jul 12, 2016 | 11.75 | 11.90 | 11.58 | 11.63 | 1,328,439 | +0.04(+0.33%) |
Jul 11, 2016 | 11.82 | 11.82 | 11.58 | 11.60 | 834,119 | -0.11(-0.90%) |
Jul 08, 2016 | 11.39 | 11.73 | 11.25 | 11.70 | 724,441 | +0.45(+4.00%) |
Jul 07, 2016 | 11.11 | 11.39 | 11.11 | 11.25 | 644,996 | +0.23(+2.09%) |
Jul 06, 2016 | 10.60 | 11.04 | 10.53 | 11.02 | 775,112 | +0.34(+3.14%) |
Jul 05, 2016 | 11.14 | 11.27 | 10.56 | 10.69 | 648,530 | -0.53(-4.70%) |
Jul 01, 2016 | 10.77 | 11.21 | 11.21 | 11.21 | 739,172 | +0.40(+3.72%) |
Jun 30, 2016 | 10.97 | 11.04 | 10.57 | 10.81 | 1,416,788 | -0.13(-1.23%) |
Jun 29, 2016 | 10.70 | 11.01 | 10.49 | 10.94 | 833,319 | +0.51(+4.86%) |
Jun 28, 2016 | 10.28 | 10.61 | 10.21 | 10.44 | 705,825 | +0.39(+3.91%) |
Jun 27, 2016 | 10.68 | 10.68 | 9.987 | 10.04 | 808,056 | -0.77(-7.09%) |
Jun 24, 2016 | 10.62 | 10.88 | 10.49 | 10.81 | 1,183,548 | -0.29(-2.59%) |
Jun 23, 2016 | 11.13 | 11.22 | 10.98 | 11.10 | 697,753 | +0.23(+2.11%) |
Jun 22, 2016 | 10.69 | 11.17 | 10.69 | 10.87 | 876,978 | +0.26(+2.44%) |
Jun 21, 2016 | 10.73 | 10.89 | 10.45 | 10.61 | 1,042,833 | -0.30(-2.72%) |
Jun 20, 2016 | 10.89 | 11.20 | 10.80 | 10.91 | 882,136 | +0.23(+2.15%) |
Jun 17, 2016 | 10.72 | 11.15 | 10.54 | 10.68 | 1,528,468 | -0.02(-0.18%) |
Jun 16, 2016 | 10.68 | 10.82 | 10.37 | 10.70 | 601,175 | -0.11(-1.06%) |
Jun 15, 2016 | 10.80 | 11.17 | 10.73 | 10.81 | 1,091,910 | +0.11(+0.98%) |
Jun 14, 2016 | 10.59 | 10.72 | 10.42 | 10.71 | 1,207,146 | +0.11(+0.99%) |
Jun 13, 2016 | 10.95 | 11.03 | 10.58 | 10.60 | 612,181 | -0.43(-3.91%) |
Jun 10, 2016 | 11.49 | 11.55 | 10.96 | 11.03 | 671,978 | -0.58(-5.03%) |
Jun 09, 2016 | 11.84 | 12.00 | 11.52 | 11.62 | 717,182 | -0.25(-2.10%) |
Jun 08, 2016 | 12.21 | 12.29 | 11.64 | 11.86 | 1,733,947 | -0.28(-2.29%) |
Jun 07, 2016 | 11.95 | 12.29 | 11.92 | 12.14 | 574,537 | +0.17(+1.44%) |
Jun 06, 2016 | 11.67 | 12.02 | 11.57 | 11.97 | 776,651 | +0.34(+2.97%) |
Jun 03, 2016 | 11.92 | 11.96 | 11.56 | 11.62 | 620,511 | -0.29(-2.41%) |
Jun 02, 2016 | 11.60 | 11.93 | 11.54 | 11.91 | 963,652 | +0.28(+2.39%) |