Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 10.60 | 10.65 | 10.53 | 10.57 | 1,256,547 | -0.06(-0.58%) |
Aug 30, 2016 | 10.65 | 10.68 | 10.58 | 10.63 | 755,379 | -0.04(-0.33%) |
Aug 29, 2016 | 10.79 | 10.81 | 10.66 | 10.67 | 828,970 | -0.13(-1.21%) |
Aug 26, 2016 | 10.74 | 10.88 | 10.67 | 10.80 | 1,264,128 | +0.07(+0.65%) |
Aug 25, 2016 | 10.66 | 10.82 | 10.58 | 10.73 | 859,238 | +0.05(+0.49%) |
Aug 24, 2016 | 10.76 | 10.76 | 10.66 | 10.67 | 711,564 | -0.09(-0.81%) |
Aug 23, 2016 | 10.66 | 10.84 | 10.66 | 10.76 | 826,234 | +0.15(+1.40%) |
Aug 22, 2016 | 10.58 | 10.64 | 10.55 | 10.61 | 668,665 | -0.04(-0.41%) |
Aug 19, 2016 | 10.62 | 10.69 | 10.50 | 10.66 | 1,311,562 | +0.01(+0.08%) |
Aug 18, 2016 | 10.65 | 10.70 | 10.60 | 10.65 | 1,058,850 | +0.04(+0.33%) |
Aug 17, 2016 | 10.61 | 10.66 | 10.57 | 10.61 | 1,343,542 | +0.01(+0.08%) |
Aug 16, 2016 | 10.82 | 10.83 | 10.60 | 10.60 | 1,352,920 | -0.23(-2.10%) |
Aug 15, 2016 | 10.85 | 10.96 | 10.82 | 10.83 | 936,806 | +0.06(+0.57%) |
Aug 12, 2016 | 10.83 | 10.94 | 10.70 | 10.77 | 1,387,760 | -0.09(-0.80%) |
Aug 11, 2016 | 10.79 | 10.96 | 10.78 | 10.86 | 1,428,341 | +0.16(+1.47%) |
Aug 10, 2016 | 10.71 | 10.82 | 10.66 | 10.70 | 874,525 | +0.00(+0.00%) |
Aug 09, 2016 | 10.66 | 10.74 | 10.56 | 10.70 | 1,023,425 | +0.03(+0.25%) |
Aug 08, 2016 | 10.56 | 10.67 | 10.53 | 10.67 | 871,169 | +0.13(+1.24%) |
Aug 05, 2016 | 10.48 | 10.56 | 10.45 | 10.54 | 2,989,754 | +0.17(+1.60%) |
Aug 04, 2016 | 10.09 | 10.59 | 9.975 | 10.38 | 3,864,935 | +0.46(+4.67%) |
Aug 03, 2016 | 9.844 | 9.993 | 9.827 | 9.914 | 1,170,244 | +0.04(+0.44%) |
Aug 02, 2016 | 10.07 | 10.07 | 9.814 | 9.870 | 1,685,742 | -0.20(-1.99%) |
Aug 01, 2016 | 10.32 | 10.35 | 10.06 | 10.07 | 1,675,648 | -0.27(-2.61%) |
Jul 29, 2016 | 10.25 | 10.43 | 10.20 | 10.34 | 1,342,988 | +0.06(+0.59%) |
Jul 28, 2016 | 10.11 | 10.32 | 10.05 | 10.28 | 870,964 | +0.12(+1.20%) |
Jul 27, 2016 | 10.17 | 10.24 | 10.07 | 10.16 | 594,370 | +0.00(+0.00%) |
Jul 26, 2016 | 10.04 | 10.22 | 10.04 | 10.16 | 1,054,190 | +0.12(+1.22%) |
Jul 25, 2016 | 10.03 | 10.05 | 9.932 | 10.04 | 653,400 | -0.04(-0.43%) |
Jul 22, 2016 | 9.923 | 10.09 | 9.862 | 10.08 | 712,029 | +0.14(+1.40%) |
Jul 21, 2016 | 10.08 | 10.13 | 9.879 | 9.940 | 773,637 | -0.14(-1.38%) |
Jul 20, 2016 | 10.07 | 10.11 | 9.940 | 10.08 | 880,960 | +0.03(+0.26%) |
Jul 19, 2016 | 10.08 | 10.10 | 10.00 | 10.05 | 627,440 | -0.01(-0.09%) |
Jul 18, 2016 | 10.13 | 10.13 | 10.01 | 10.06 | 911,552 | -0.11(-1.11%) |
Jul 15, 2016 | 10.25 | 10.26 | 10.15 | 10.18 | 729,299 | +0.00(+0.00%) |
Jul 14, 2016 | 10.21 | 10.26 | 10.11 | 10.18 | 1,709,449 | +0.02(+0.17%) |
Jul 13, 2016 | 10.25 | 10.27 | 10.10 | 10.16 | 1,432,746 | -0.24(-2.35%) |
Jul 12, 2016 | 10.46 | 10.52 | 10.39 | 10.40 | 1,338,978 | +0.07(+0.68%) |
Jul 11, 2016 | 10.16 | 10.41 | 10.16 | 10.33 | 1,279,629 | +0.24(+2.42%) |
Jul 08, 2016 | 9.975 | 10.09 | 9.870 | 10.09 | 1,680,357 | +0.22(+2.21%) |
Jul 07, 2016 | 9.958 | 10.06 | 9.827 | 9.870 | 855,461 | -0.09(-0.88%) |
Jul 06, 2016 | 9.775 | 9.975 | 9.748 | 9.958 | 1,107,585 | +0.10(+1.06%) |
Jul 05, 2016 | 9.923 | 9.958 | 9.773 | 9.853 | 1,017,612 | -0.09(-0.88%) |
Jul 01, 2016 | 9.958 | 9.940 | 9.940 | 9.940 | 1,698,027 | -0.02(-0.18%) |
Jun 30, 2016 | 9.766 | 9.966 | 9.661 | 9.958 | 1,291,886 | +0.25(+2.61%) |
Jun 29, 2016 | 9.496 | 9.740 | 9.496 | 9.705 | 1,274,777 | +0.32(+3.44%) |
Jun 28, 2016 | 9.356 | 9.432 | 9.269 | 9.382 | 1,543,642 | +0.11(+1.22%) |
Jun 27, 2016 | 9.217 | 9.334 | 9.164 | 9.269 | 1,904,162 | -0.08(-0.84%) |
Jun 24, 2016 | 9.347 | 9.583 | 9.260 | 9.347 | 2,468,281 | -0.44(-4.46%) |
Jun 23, 2016 | 9.853 | 9.888 | 9.714 | 9.783 | 1,262,399 | +0.10(+1.08%) |
Jun 22, 2016 | 9.853 | 9.856 | 9.670 | 9.679 | 670,459 | -0.13(-1.33%) |
Jun 21, 2016 | 9.940 | 9.949 | 9.757 | 9.809 | 1,347,731 | -0.12(-1.23%) |
Jun 20, 2016 | 9.853 | 10.03 | 9.792 | 9.932 | 1,474,676 | +0.26(+2.71%) |
Jun 17, 2016 | 9.618 | 9.748 | 9.530 | 9.670 | 3,149,205 | +0.09(+0.91%) |
Jun 16, 2016 | 9.574 | 9.622 | 9.461 | 9.583 | 1,274,479 | -0.08(-0.81%) |
Jun 15, 2016 | 9.722 | 9.748 | 9.635 | 9.661 | 1,107,864 | -0.01(-0.09%) |
Jun 14, 2016 | 9.600 | 9.731 | 9.574 | 9.670 | 1,047,524 | +0.00(+0.00%) |
Jun 13, 2016 | 9.827 | 9.844 | 9.618 | 9.670 | 1,765,315 | -0.24(-2.38%) |
Jun 10, 2016 | 10.03 | 10.08 | 9.888 | 9.905 | 1,085,710 | -0.28(-2.74%) |
Jun 09, 2016 | 10.09 | 10.25 | 10.02 | 10.18 | 1,348,683 | -0.01(-0.09%) |
Jun 08, 2016 | 9.984 | 10.19 | 9.984 | 10.19 | 1,733,126 | +0.22(+2.19%) |
Jun 07, 2016 | 9.748 | 9.975 | 9.731 | 9.975 | 1,553,180 | +0.24(+2.51%) |
Jun 06, 2016 | 9.609 | 9.748 | 9.557 | 9.731 | 891,199 | +0.17(+1.73%) |
Jun 03, 2016 | 9.679 | 9.714 | 9.500 | 9.565 | 716,741 | -0.09(-0.90%) |
Jun 02, 2016 | 9.679 | 9.705 | 9.578 | 9.653 | 1,436,894 | +0.07(+0.73%) |