Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 10.81 | 10.81 | 10.63 | 10.73 | 34,618 | -0.16(-1.50%) |
Aug 30, 2016 | 10.94 | 10.99 | 10.89 | 10.89 | 4,964 | -0.05(-0.48%) |
Aug 29, 2016 | 10.85 | 10.98 | 10.85 | 10.94 | 5,988 | +0.22(+2.08%) |
Aug 26, 2016 | 10.96 | 10.96 | 10.66 | 10.72 | 9,894 | -0.10(-0.93%) |
Aug 25, 2016 | 10.75 | 10.86 | 10.75 | 10.82 | 9,200 | +0.07(+0.64%) |
Aug 24, 2016 | 11.03 | 11.03 | 10.74 | 10.75 | 12,425 | -0.29(-2.61%) |
Aug 23, 2016 | 10.99 | 11.14 | 10.99 | 11.04 | 47,412 | +0.17(+1.52%) |
Aug 22, 2016 | 10.82 | 10.87 | 10.79 | 10.87 | 7,016 | +0.00(+0.00%) |
Aug 19, 2016 | 10.72 | 10.90 | 10.72 | 10.87 | 12,163 | +0.03(+0.31%) |
Aug 18, 2016 | 10.76 | 10.84 | 10.74 | 10.84 | 13,661 | +0.16(+1.50%) |
Aug 17, 2016 | 10.66 | 10.68 | 10.50 | 10.68 | 12,615 | -0.04(-0.35%) |
Aug 16, 2016 | 10.93 | 10.93 | 10.72 | 10.72 | 16,369 | -0.10(-0.95%) |
Aug 15, 2016 | 10.58 | 10.85 | 10.58 | 10.82 | 51,403 | +0.29(+2.73%) |
Aug 12, 2016 | 10.83 | 10.83 | 10.50 | 10.53 | 31,965 | -0.28(-2.62%) |
Aug 11, 2016 | 10.77 | 10.83 | 10.77 | 10.82 | 13,352 | +0.10(+0.97%) |
Aug 10, 2016 | 10.81 | 10.81 | 10.69 | 10.71 | 7,626 | -0.01(-0.10%) |
Aug 09, 2016 | 10.88 | 10.89 | 10.72 | 10.72 | 13,348 | -0.10(-0.88%) |
Aug 08, 2016 | 10.87 | 10.87 | 10.82 | 10.82 | 11,016 | +0.06(+0.56%) |
Aug 05, 2016 | 10.73 | 10.81 | 10.71 | 10.76 | 20,458 | +0.07(+0.67%) |
Aug 04, 2016 | 10.68 | 10.69 | 10.63 | 10.69 | 6,716 | +0.02(+0.16%) |
Aug 03, 2016 | 10.66 | 10.67 | 10.66 | 10.67 | 4,210 | +0.07(+0.62%) |
Aug 02, 2016 | 10.66 | 10.71 | 10.46 | 10.60 | 18,765 | -0.06(-0.59%) |
Aug 01, 2016 | 10.73 | 10.74 | 10.64 | 10.67 | 13,064 | -0.09(-0.88%) |
Jul 29, 2016 | 10.80 | 10.80 | 10.61 | 10.76 | 15,159 | -0.11(-1.00%) |
Jul 28, 2016 | 10.76 | 10.91 | 10.76 | 10.87 | 17,491 | +0.00(+0.02%) |
Jul 27, 2016 | 10.90 | 10.96 | 10.72 | 10.87 | 26,069 | +0.02(+0.15%) |
Jul 26, 2016 | 10.73 | 10.86 | 10.73 | 10.85 | 22,134 | +0.21(+1.95%) |
Jul 25, 2016 | 10.63 | 10.64 | 10.57 | 10.64 | 11,930 | -0.10(-0.89%) |
Jul 22, 2016 | 10.70 | 10.77 | 10.70 | 10.74 | 15,316 | +0.05(+0.48%) |
Jul 21, 2016 | 10.80 | 10.84 | 10.64 | 10.69 | 10,419 | -0.13(-1.16%) |
Jul 20, 2016 | 10.76 | 10.83 | 10.64 | 10.81 | 54,954 | +0.03(+0.24%) |
Jul 19, 2016 | 10.85 | 10.87 | 10.75 | 10.79 | 31,698 | -0.19(-1.72%) |
Jul 18, 2016 | 10.77 | 10.99 | 10.70 | 10.98 | 17,986 | +0.13(+1.20%) |
Jul 15, 2016 | 10.86 | 10.89 | 10.77 | 10.85 | 55,030 | +0.07(+0.61%) |
Jul 14, 2016 | 10.67 | 10.86 | 10.63 | 10.78 | 208,368 | +0.20(+1.90%) |
Jul 13, 2016 | 10.51 | 10.59 | 10.46 | 10.58 | 33,552 | +0.06(+0.61%) |
Jul 12, 2016 | 10.21 | 10.61 | 10.21 | 10.52 | 40,611 | +0.42(+4.19%) |
Jul 11, 2016 | 10.04 | 10.15 | 10.04 | 10.09 | 48,347 | +0.12(+1.16%) |
Jul 08, 2016 | 9.591 | 10.02 | 9.462 | 9.978 | 153,939 | +0.52(+5.46%) |
Jul 07, 2016 | 9.421 | 9.610 | 9.418 | 9.462 | 17,567 | +0.06(+0.62%) |
Jul 06, 2016 | 9.286 | 9.421 | 9.156 | 9.404 | 60,087 | +0.05(+0.53%) |
Jul 05, 2016 | 9.664 | 9.664 | 9.298 | 9.355 | 153,194 | -0.38(-3.93%) |
Jul 01, 2016 | 9.693 | 9.737 | 9.737 | 9.737 | 46,976 | +0.06(+0.66%) |
Jun 30, 2016 | 9.437 | 9.678 | 9.331 | 9.674 | 55,995 | +0.29(+3.07%) |
Jun 29, 2016 | 9.241 | 9.416 | 9.234 | 9.385 | 59,901 | +0.37(+4.08%) |
Jun 28, 2016 | 9.078 | 9.168 | 8.840 | 9.017 | 65,712 | +0.11(+1.25%) |
Jun 27, 2016 | 9.428 | 9.428 | 8.825 | 8.906 | 77,198 | -0.65(-6.80%) |
Jun 24, 2016 | 9.867 | 10.03 | 9.515 | 9.555 | 118,520 | -1.03(-9.69%) |
Jun 23, 2016 | 10.47 | 10.59 | 10.46 | 10.58 | 17,698 | +0.34(+3.32%) |
Jun 22, 2016 | 10.34 | 10.34 | 10.24 | 10.24 | 20,436 | -0.02(-0.15%) |
Jun 21, 2016 | 10.36 | 10.36 | 10.21 | 10.26 | 18,869 | -0.08(-0.82%) |
Jun 20, 2016 | 10.50 | 10.58 | 10.34 | 10.34 | 18,644 | +0.11(+1.06%) |
Jun 17, 2016 | 10.24 | 10.26 | 10.10 | 10.23 | 24,188 | +0.12(+1.19%) |
Jun 16, 2016 | 9.841 | 10.11 | 9.841 | 10.11 | 12,689 | +0.07(+0.68%) |
Jun 15, 2016 | 9.973 | 10.15 | 9.973 | 10.04 | 33,610 | +0.13(+1.28%) |
Jun 14, 2016 | 10.03 | 10.11 | 9.812 | 9.916 | 67,424 | -0.19(-1.87%) |
Jun 13, 2016 | 10.30 | 10.33 | 10.10 | 10.11 | 10,956 | -0.25(-2.42%) |
Jun 10, 2016 | 10.28 | 10.40 | 10.28 | 10.36 | 79,300 | -0.10(-0.99%) |
Jun 09, 2016 | 10.52 | 10.52 | 10.37 | 10.46 | 12,003 | -0.17(-1.58%) |
Jun 08, 2016 | 10.56 | 10.69 | 10.56 | 10.63 | 62,991 | +0.16(+1.49%) |
Jun 07, 2016 | 10.44 | 10.55 | 10.44 | 10.47 | 26,011 | +0.01(+0.05%) |
Jun 06, 2016 | 10.29 | 10.48 | 10.28 | 10.46 | 49,203 | +0.22(+2.11%) |
Jun 03, 2016 | 10.09 | 10.25 | 10.06 | 10.25 | 14,817 | +0.26(+2.62%) |
Jun 02, 2016 | 9.834 | 9.987 | 9.834 | 9.987 | 4,925 | +0.04(+0.43%) |