Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 10.23 | 10.23 | 10.22 | 10.22 | 1,000 | +0.00(+0.00%) |
Aug 30, 2016 | 10.22 | 10.24 | 10.20 | 10.22 | 9,114 | +0.02(+0.20%) |
Aug 29, 2016 | 10.19 | 10.20 | 10.19 | 10.20 | 5,900 | -0.02(-0.20%) |
Aug 26, 2016 | 10.20 | 10.22 | 10.20 | 10.22 | 4,040 | -0.03(-0.29%) |
Aug 25, 2016 | 10.23 | 10.25 | 10.22 | 10.25 | 8,945 | +0.02(+0.20%) |
Aug 24, 2016 | 10.20 | 10.25 | 10.17 | 10.23 | 39,452 | +0.01(+0.10%) |
Aug 23, 2016 | 10.17 | 10.24 | 10.14 | 10.22 | 52,250 | +0.08(+0.79%) |
Aug 22, 2016 | 10.20 | 10.20 | 10.14 | 10.14 | 24,310 | -0.07(-0.69%) |
Aug 19, 2016 | 10.19 | 10.32 | 10.10 | 10.21 | 25,931 | +0.03(+0.29%) |
Aug 18, 2016 | 10.13 | 10.18 | 10.13 | 10.18 | 15,600 | +0.03(+0.30%) |
Aug 17, 2016 | 10.15 | 10.15 | 10.15 | 10.15 | 240 | +0.00(+0.00%) |
Aug 16, 2016 | 10.11 | 10.15 | 10.11 | 10.15 | 11,366 | +0.03(+0.30%) |
Aug 15, 2016 | 10.10 | 10.14 | 10.10 | 10.12 | 26,700 | +0.01(+0.10%) |
Aug 12, 2016 | 10.10 | 10.11 | 10.09 | 10.11 | 19,600 | +0.03(+0.30%) |
Aug 10, 2016 | 10.08 | 10.08 | 10.08 | 0 | -0.02(-0.20%) | |
Aug 09, 2016 | 10.10 | 10.10 | 10.08 | 10.10 | 6,440 | +0.01(+0.10%) |
Aug 08, 2016 | 10.07 | 10.09 | 10.07 | 10.09 | 36,900 | +0.02(+0.20%) |
Aug 05, 2016 | 10.06 | 10.07 | 10.05 | 10.07 | 11,163 | +0.02(+0.20%) |
Aug 04, 2016 | 10.06 | 10.06 | 10.05 | 10.05 | 18,420 | +0.00(+0.00%) |
Aug 03, 2016 | 10.03 | 10.05 | 10.02 | 10.05 | 49,057 | +0.02(+0.20%) |
Aug 02, 2016 | 10.04 | 10.04 | 10.03 | 10.03 | 8,000 | +0.00(+0.00%) |
Jul 29, 2016 | 10.03 | 10.03 | 10.03 | 0 | +0.01(+0.10%) | |
Jul 28, 2016 | 10.02 | 10.02 | 10.02 | 10.02 | 4,200 | +0.00(+0.00%) |
Jul 27, 2016 | 10.04 | 10.04 | 10.02 | 10.02 | 13,812 | -0.01(-0.10%) |
Jul 26, 2016 | 10.02 | 10.03 | 10.02 | 10.03 | 26,562 | +0.01(+0.10%) |
Jul 25, 2016 | 10.03 | 10.03 | 10.02 | 10.02 | 15,440 | +0.00(+0.00%) |
Jul 22, 2016 | 10.03 | 10.03 | 10.02 | 10.02 | 13,700 | +0.00(+0.00%) |
Jul 21, 2016 | 10.01 | 10.03 | 10.00 | 10.02 | 36,331 | +0.00(+0.00%) |
Jul 20, 2016 | 10.01 | 10.02 | 10.01 | 10.02 | 13,300 | +0.01(+0.10%) |
Jul 19, 2016 | 9.990 | 10.01 | 9.990 | 10.01 | 9,170 | +0.02(+0.20%) |
Jul 15, 2016 | 9.990 | 9.990 | 9.990 | 0 | +0.01(+0.10%) | |
Jul 14, 2016 | 9.990 | 9.990 | 9.980 | 9.980 | 46,969 | +0.00(+0.00%) |
Jul 13, 2016 | 9.980 | 9.990 | 9.980 | 9.980 | 4,500 | -0.01(-0.10%) |
Jul 12, 2016 | 9.970 | 10.00 | 9.960 | 9.990 | 24,918 | +0.03(+0.30%) |
Jul 11, 2016 | 9.950 | 9.960 | 9.940 | 9.960 | 20,175 | +0.02(+0.20%) |
Jul 08, 2016 | 9.910 | 9.940 | 9.910 | 9.940 | 23,660 | +0.05(+0.51%) |
Jul 07, 2016 | 9.890 | 9.900 | 9.880 | 9.890 | 19,440 | +0.01(+0.10%) |
Jul 05, 2016 | 9.880 | 9.880 | 9.860 | 9.880 | 22,500 | +0.03(+0.30%) |
Jul 04, 2016 | 9.850 | 9.850 | 9.850 | 9.850 | 2,000 | +0.00(+0.00%) |
Jun 30, 2016 | 9.850 | 9.850 | 9.850 | 0 | -0.01(-0.10%) | |
Jun 29, 2016 | 9.860 | 9.860 | 9.860 | 9.860 | 11,875 | +0.08(+0.82%) |
Jun 28, 2016 | 9.840 | 9.850 | 9.780 | 9.780 | 35,704 | -0.10(-1.01%) |
Jun 27, 2016 | 9.880 | 9.880 | 9.880 | 9.880 | 550 | -0.01(-0.10%) |
Jun 24, 2016 | 9.890 | 9.910 | 9.840 | 9.890 | 19,090 | -0.04(-0.40%) |
Jun 23, 2016 | 9.930 | 9.970 | 9.920 | 9.930 | 46,450 | -0.02(-0.20%) |
Jun 22, 2016 | 9.900 | 9.950 | 9.900 | 9.950 | 19,050 | +0.01(+0.10%) |
Jun 21, 2016 | 9.930 | 9.940 | 9.910 | 9.940 | 10,070 | +0.02(+0.20%) |
Jun 20, 2016 | 9.900 | 9.930 | 9.880 | 9.920 | 15,489 | +0.00(+0.00%) |
Jun 17, 2016 | 9.920 | 9.920 | 9.880 | 9.920 | 12,605 | +0.02(+0.20%) |
Jun 16, 2016 | 9.900 | 9.910 | 9.880 | 9.900 | 17,151 | +0.01(+0.10%) |
Jun 15, 2016 | 9.900 | 9.910 | 9.880 | 9.890 | 38,766 | +0.00(+0.00%) |
Jun 14, 2016 | 9.890 | 9.890 | 9.890 | 9.890 | 4,535 | +0.00(+0.00%) |
Jun 13, 2016 | 9.890 | 9.900 | 9.890 | 9.890 | 23,495 | -0.02(-0.20%) |
Jun 10, 2016 | 9.900 | 9.920 | 9.900 | 9.910 | 16,405 | +0.00(+0.00%) |
Jun 09, 2016 | 9.910 | 9.910 | 9.910 | 9.910 | 1,079 | +0.00(+0.00%) |
Jun 08, 2016 | 9.920 | 9.930 | 9.910 | 9.910 | 14,925 | +0.03(+0.30%) |
Jun 07, 2016 | 9.900 | 9.900 | 9.880 | 9.880 | 10,420 | +0.01(+0.10%) |
Jun 06, 2016 | 9.900 | 9.900 | 9.870 | 9.870 | 9,100 | +0.01(+0.10%) |
Jun 03, 2016 | 9.870 | 9.870 | 9.860 | 9.860 | 9,300 | -0.01(-0.10%) |
Jun 02, 2016 | 9.870 | 9.900 | 9.870 | 9.870 | 47,500 | -0.01(-0.10%) |