Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 10.21 | 10.31 | 10.13 | 10.30 | 722,425 | +0.08(+0.81%) |
Aug 30, 2016 | 10.18 | 10.25 | 10.13 | 10.21 | 320,109 | +0.02(+0.18%) |
Aug 29, 2016 | 10.24 | 10.39 | 10.12 | 10.20 | 600,355 | +0.02(+0.18%) |
Aug 26, 2016 | 10.17 | 10.21 | 9.975 | 10.18 | 570,742 | +0.05(+0.54%) |
Aug 25, 2016 | 10.20 | 10.25 | 10.06 | 10.12 | 442,801 | -0.10(-0.99%) |
Aug 24, 2016 | 10.43 | 10.51 | 10.18 | 10.22 | 566,916 | -0.22(-2.11%) |
Aug 23, 2016 | 10.47 | 10.61 | 10.44 | 10.44 | 441,205 | -0.04(-0.35%) |
Aug 22, 2016 | 10.53 | 10.56 | 10.30 | 10.48 | 606,831 | -0.05(-0.52%) |
Aug 19, 2016 | 10.55 | 10.58 | 10.43 | 10.53 | 431,336 | -0.03(-0.26%) |
Aug 18, 2016 | 10.69 | 10.74 | 10.49 | 10.56 | 637,217 | -0.13(-1.20%) |
Aug 17, 2016 | 10.71 | 10.74 | 10.55 | 10.69 | 376,754 | -0.08(-0.77%) |
Aug 16, 2016 | 10.78 | 10.81 | 10.64 | 10.77 | 376,281 | -0.11(-1.01%) |
Aug 15, 2016 | 10.56 | 10.91 | 10.55 | 10.88 | 728,505 | +0.43(+4.12%) |
Aug 12, 2016 | 10.43 | 10.48 | 10.36 | 10.45 | 395,818 | +0.01(+0.09%) |
Aug 11, 2016 | 10.16 | 10.48 | 10.16 | 10.44 | 557,148 | +0.33(+3.26%) |
Aug 10, 2016 | 10.05 | 10.13 | 9.920 | 10.11 | 570,017 | +0.10(+1.01%) |
Aug 09, 2016 | 10.29 | 10.32 | 10.01 | 10.01 | 684,513 | -0.28(-2.67%) |
Aug 08, 2016 | 10.34 | 10.40 | 10.21 | 10.29 | 1,332,004 | -0.01(-0.09%) |
Aug 05, 2016 | 10.18 | 10.77 | 10.18 | 10.30 | 1,997,113 | +0.12(+1.17%) |
Aug 04, 2016 | 9.398 | 10.29 | 9.187 | 10.18 | 3,009,191 | +1.01(+11.00%) |
Aug 03, 2016 | 8.527 | 9.306 | 8.389 | 9.168 | 1,916,277 | +0.65(+7.64%) |
Aug 02, 2016 | 8.976 | 9.003 | 8.458 | 8.518 | 2,294,193 | -0.45(-5.01%) |
Aug 01, 2016 | 9.113 | 9.242 | 8.866 | 8.967 | 1,361,210 | -0.11(-1.21%) |
Jul 29, 2016 | 9.187 | 9.187 | 9.040 | 9.077 | 975,602 | -0.13(-1.39%) |
Jul 28, 2016 | 9.434 | 9.434 | 9.086 | 9.205 | 1,123,609 | -0.23(-2.43%) |
Jul 27, 2016 | 9.691 | 9.700 | 9.334 | 9.434 | 1,161,601 | -0.25(-2.56%) |
Jul 26, 2016 | 10.09 | 10.09 | 9.599 | 9.682 | 1,243,061 | -0.39(-3.83%) |
Jul 25, 2016 | 10.20 | 10.27 | 9.994 | 10.07 | 1,211,435 | -0.11(-1.08%) |
Jul 22, 2016 | 10.17 | 10.38 | 10.17 | 10.18 | 1,033,477 | +0.05(+0.45%) |
Jul 21, 2016 | 10.30 | 10.59 | 10.09 | 10.13 | 2,353,954 | -0.18(-1.78%) |
Jul 20, 2016 | 10.37 | 10.41 | 10.12 | 10.31 | 656,912 | -0.04(-0.35%) |
Jul 19, 2016 | 10.42 | 10.45 | 10.19 | 10.35 | 421,797 | -0.08(-0.79%) |
Jul 18, 2016 | 10.54 | 10.63 | 10.43 | 10.43 | 338,395 | -0.10(-0.96%) |
Jul 15, 2016 | 10.64 | 10.64 | 10.42 | 10.53 | 507,390 | -0.04(-0.35%) |
Jul 14, 2016 | 10.50 | 10.65 | 10.48 | 10.57 | 421,403 | +0.17(+1.68%) |
Jul 13, 2016 | 10.73 | 10.75 | 10.26 | 10.40 | 858,998 | -0.27(-2.49%) |
Jul 12, 2016 | 10.54 | 10.73 | 10.49 | 10.66 | 732,320 | +0.22(+2.11%) |
Jul 11, 2016 | 10.28 | 10.53 | 10.28 | 10.44 | 505,878 | +0.25(+2.43%) |
Jul 08, 2016 | 10.18 | 10.35 | 10.17 | 10.20 | 1,257,554 | +0.11(+1.09%) |
Jul 07, 2016 | 9.810 | 10.10 | 9.764 | 10.09 | 893,940 | +0.32(+3.29%) |
Jul 06, 2016 | 9.618 | 9.792 | 9.444 | 9.764 | 791,245 | +0.12(+1.24%) |
Jul 05, 2016 | 9.902 | 9.902 | 9.544 | 9.645 | 523,365 | -0.28(-2.86%) |
Jul 01, 2016 | 9.948 | 9.929 | 9.929 | 9.929 | 336,042 | -0.02(-0.18%) |
Jun 30, 2016 | 10.07 | 10.10 | 9.792 | 9.948 | 682,488 | -0.05(-0.46%) |
Jun 29, 2016 | 9.792 | 10.03 | 9.563 | 9.994 | 1,251,232 | +0.32(+3.32%) |
Jun 28, 2016 | 9.865 | 10.03 | 9.664 | 9.673 | 755,688 | -0.08(-0.85%) |
Jun 27, 2016 | 9.829 | 9.966 | 9.673 | 9.755 | 1,334,855 | -0.22(-2.21%) |
Jun 24, 2016 | 9.856 | 10.38 | 9.856 | 9.975 | 1,822,828 | -0.48(-4.56%) |
Jun 23, 2016 | 10.33 | 10.52 | 10.27 | 10.45 | 691,510 | +0.28(+2.80%) |
Jun 22, 2016 | 10.31 | 10.40 | 10.10 | 10.17 | 381,670 | -0.16(-1.51%) |
Jun 21, 2016 | 10.55 | 10.60 | 9.902 | 10.32 | 622,704 | -0.25(-2.34%) |
Jun 20, 2016 | 10.57 | 10.72 | 10.51 | 10.57 | 281,745 | +0.19(+1.86%) |
Jun 17, 2016 | 10.57 | 10.71 | 10.33 | 10.38 | 625,138 | -0.16(-1.48%) |
Jun 16, 2016 | 10.54 | 10.61 | 10.13 | 10.53 | 612,298 | -0.10(-0.95%) |
Jun 15, 2016 | 10.45 | 10.84 | 10.42 | 10.64 | 631,283 | +0.17(+1.67%) |
Jun 14, 2016 | 10.31 | 10.54 | 10.25 | 10.46 | 703,363 | +0.33(+3.26%) |
Jun 13, 2016 | 10.22 | 10.47 | 10.13 | 10.13 | 395,907 | -0.19(-1.86%) |
Jun 10, 2016 | 10.34 | 10.45 | 10.21 | 10.32 | 710,789 | -0.21(-2.00%) |
Jun 09, 2016 | 10.64 | 10.78 | 10.39 | 10.53 | 602,657 | -0.12(-1.12%) |
Jun 08, 2016 | 10.63 | 10.66 | 10.47 | 10.65 | 687,050 | +0.00(+0.00%) |
Jun 07, 2016 | 10.81 | 10.85 | 10.60 | 10.65 | 910,609 | -0.15(-1.36%) |
Jun 06, 2016 | 10.83 | 10.97 | 10.71 | 10.80 | 641,278 | -0.04(-0.34%) |
Jun 03, 2016 | 10.95 | 10.97 | 10.62 | 10.84 | 436,806 | -0.13(-1.17%) |
Jun 02, 2016 | 10.81 | 10.97 | 10.73 | 10.97 | 367,710 | +0.05(+0.50%) |