Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 12.13 | 12.15 | 11.79 | 11.97 | 195,011 | -0.09(-0.72%) |
Aug 30, 2016 | 12.00 | 12.27 | 11.93 | 12.06 | 216,108 | -0.01(-0.07%) |
Aug 29, 2016 | 11.91 | 12.18 | 11.85 | 12.07 | 173,328 | +0.13(+1.10%) |
Aug 26, 2016 | 11.58 | 12.08 | 11.58 | 11.93 | 189,968 | +0.38(+3.32%) |
Aug 25, 2016 | 11.66 | 11.97 | 11.52 | 11.55 | 468,936 | +0.12(+1.07%) |
Aug 24, 2016 | 11.38 | 11.52 | 11.35 | 11.43 | 128,976 | +0.07(+0.61%) |
Aug 23, 2016 | 11.34 | 11.42 | 11.25 | 11.36 | 172,799 | +0.03(+0.31%) |
Aug 22, 2016 | 11.20 | 11.33 | 11.05 | 11.32 | 102,792 | +0.13(+1.17%) |
Aug 19, 2016 | 11.18 | 11.30 | 11.11 | 11.19 | 126,695 | -0.03(-0.23%) |
Aug 18, 2016 | 11.12 | 11.26 | 11.11 | 11.22 | 86,289 | +0.12(+1.10%) |
Aug 17, 2016 | 11.23 | 11.25 | 11.04 | 11.10 | 64,290 | -0.09(-0.78%) |
Aug 16, 2016 | 11.23 | 11.34 | 11.17 | 11.18 | 111,242 | -0.10(-0.93%) |
Aug 15, 2016 | 11.38 | 11.39 | 11.27 | 11.29 | 97,757 | -0.10(-0.84%) |
Aug 12, 2016 | 11.53 | 11.58 | 11.34 | 11.38 | 127,767 | -0.16(-1.36%) |
Aug 11, 2016 | 11.60 | 11.65 | 11.48 | 11.54 | 79,009 | -0.06(-0.53%) |
Aug 10, 2016 | 11.87 | 11.94 | 11.60 | 11.60 | 99,970 | -0.33(-2.78%) |
Aug 09, 2016 | 11.82 | 11.99 | 11.71 | 11.93 | 154,187 | +0.11(+0.96%) |
Aug 08, 2016 | 12.00 | 12.00 | 11.69 | 11.82 | 146,301 | -0.13(-1.10%) |
Aug 05, 2016 | 12.20 | 12.27 | 11.71 | 11.95 | 331,914 | -0.21(-1.72%) |
Aug 04, 2016 | 11.60 | 12.47 | 11.34 | 12.16 | 517,360 | +1.35(+12.51%) |
Aug 03, 2016 | 10.70 | 10.86 | 10.63 | 10.81 | 342,412 | +0.12(+1.14%) |
Aug 02, 2016 | 10.73 | 10.81 | 10.61 | 10.69 | 185,366 | -0.09(-0.81%) |
Aug 01, 2016 | 10.84 | 11.05 | 10.65 | 10.77 | 149,887 | -0.03(-0.32%) |
Jul 29, 2016 | 10.84 | 10.90 | 10.67 | 10.81 | 213,953 | +0.00(+0.00%) |
Jul 28, 2016 | 10.91 | 10.92 | 10.77 | 10.81 | 59,878 | -0.08(-0.72%) |
Jul 27, 2016 | 10.86 | 10.95 | 10.76 | 10.89 | 70,891 | +0.07(+0.65%) |
Jul 26, 2016 | 10.90 | 10.98 | 10.75 | 10.82 | 124,831 | -0.03(-0.32%) |
Jul 25, 2016 | 11.11 | 11.18 | 10.84 | 10.85 | 170,246 | -0.30(-2.66%) |
Jul 22, 2016 | 10.72 | 11.21 | 10.56 | 11.15 | 183,448 | +0.49(+4.58%) |
Jul 21, 2016 | 10.72 | 10.91 | 10.59 | 10.66 | 167,474 | -0.10(-0.89%) |
Jul 20, 2016 | 10.79 | 10.87 | 10.73 | 10.76 | 198,937 | -0.03(-0.24%) |
Jul 19, 2016 | 10.75 | 10.83 | 10.68 | 10.78 | 141,690 | +0.03(+0.24%) |
Jul 18, 2016 | 10.84 | 10.94 | 10.74 | 10.76 | 176,515 | -0.17(-1.60%) |
Jul 15, 2016 | 11.02 | 11.03 | 10.87 | 10.93 | 133,808 | +0.00(+0.00%) |
Jul 14, 2016 | 10.73 | 11.09 | 10.73 | 10.93 | 197,229 | +0.28(+2.62%) |
Jul 13, 2016 | 10.71 | 10.84 | 10.63 | 10.65 | 188,752 | +0.00(+0.00%) |
Jul 12, 2016 | 10.56 | 10.78 | 10.56 | 10.65 | 173,638 | +0.10(+0.91%) |
Jul 11, 2016 | 10.56 | 10.68 | 10.49 | 10.56 | 175,175 | +0.04(+0.41%) |
Jul 08, 2016 | 10.33 | 10.64 | 10.19 | 10.51 | 240,977 | +0.32(+3.17%) |
Jul 07, 2016 | 10.13 | 10.31 | 10.11 | 10.19 | 166,139 | +0.05(+0.52%) |
Jul 06, 2016 | 10.12 | 10.22 | 10.03 | 10.14 | 202,882 | +0.04(+0.43%) |
Jul 05, 2016 | 10.42 | 10.43 | 10.07 | 10.09 | 203,219 | -0.35(-3.34%) |
Jul 01, 2016 | 10.41 | 10.44 | 10.44 | 10.44 | 158,645 | +0.00(+0.00%) |
Jun 30, 2016 | 10.37 | 10.51 | 10.30 | 10.44 | 173,310 | +0.13(+1.27%) |
Jun 29, 2016 | 10.35 | 10.41 | 10.22 | 10.31 | 217,136 | +0.14(+1.37%) |
Jun 28, 2016 | 10.29 | 10.41 | 10.14 | 10.17 | 444,940 | +0.02(+0.17%) |
Jun 27, 2016 | 10.47 | 10.47 | 10.08 | 10.15 | 254,652 | -0.37(-3.48%) |
Jun 24, 2016 | 10.60 | 10.70 | 10.49 | 10.52 | 1,011,069 | -0.49(-4.44%) |
Jun 23, 2016 | 10.97 | 11.04 | 10.91 | 11.01 | 163,261 | +0.21(+1.94%) |
Jun 22, 2016 | 11.05 | 11.17 | 10.77 | 10.80 | 136,806 | -0.27(-2.44%) |
Jun 21, 2016 | 11.11 | 11.21 | 10.99 | 11.07 | 202,886 | +0.07(+0.63%) |
Jun 20, 2016 | 11.19 | 11.37 | 10.98 | 11.00 | 325,664 | -0.03(-0.24%) |
Jun 17, 2016 | 11.12 | 11.18 | 10.87 | 11.03 | 344,242 | -0.14(-1.25%) |
Jun 16, 2016 | 11.07 | 11.31 | 11.04 | 11.17 | 275,546 | +0.48(+4.49%) |
Jun 15, 2016 | 10.84 | 10.94 | 10.68 | 10.69 | 175,790 | -0.21(-1.92%) |
Jun 14, 2016 | 10.73 | 10.99 | 10.50 | 10.90 | 240,601 | +0.06(+0.56%) |
Jun 13, 2016 | 11.04 | 11.17 | 10.82 | 10.84 | 213,705 | -0.32(-2.89%) |
Jun 10, 2016 | 11.24 | 11.31 | 10.91 | 11.16 | 212,789 | -0.26(-2.28%) |
Jun 09, 2016 | 11.24 | 11.48 | 11.15 | 11.42 | 234,568 | +0.18(+1.62%) |
Jun 08, 2016 | 11.31 | 11.44 | 11.13 | 11.24 | 212,967 | -0.07(-0.61%) |
Jun 07, 2016 | 11.46 | 11.64 | 11.29 | 11.31 | 100,258 | -0.19(-1.66%) |
Jun 06, 2016 | 11.52 | 11.62 | 11.31 | 11.50 | 158,718 | -0.07(-0.60%) |
Jun 03, 2016 | 11.60 | 11.67 | 11.46 | 11.57 | 125,382 | -0.17(-1.48%) |
Jun 02, 2016 | 11.69 | 11.78 | 11.54 | 11.74 | 217,632 | +0.00(+0.00%) |