Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 11.15 | 11.23 | 11.06 | 11.13 | 435,466 | -0.05(-0.41%) |
Aug 30, 2016 | 11.21 | 11.28 | 11.13 | 11.17 | 355,289 | -0.04(-0.36%) |
Aug 29, 2016 | 11.16 | 11.25 | 11.11 | 11.22 | 456,158 | +0.08(+0.73%) |
Aug 26, 2016 | 11.16 | 11.25 | 11.07 | 11.13 | 560,979 | +0.02(+0.18%) |
Aug 25, 2016 | 11.04 | 11.19 | 11.04 | 11.11 | 322,687 | +0.01(+0.09%) |
Aug 24, 2016 | 11.14 | 11.27 | 11.08 | 11.10 | 408,248 | -0.09(-0.77%) |
Aug 23, 2016 | 11.19 | 11.31 | 11.19 | 11.19 | 259,927 | +0.04(+0.36%) |
Aug 22, 2016 | 11.15 | 11.24 | 10.96 | 11.15 | 477,165 | -0.04(-0.36%) |
Aug 19, 2016 | 11.17 | 11.28 | 11.16 | 11.19 | 236,509 | +0.01(+0.09%) |
Aug 18, 2016 | 11.13 | 11.25 | 11.13 | 11.18 | 227,266 | +0.02(+0.18%) |
Aug 17, 2016 | 11.15 | 11.26 | 11.12 | 11.16 | 233,840 | +0.05(+0.41%) |
Aug 16, 2016 | 11.31 | 11.33 | 11.06 | 11.11 | 450,971 | -0.17(-1.53%) |
Aug 15, 2016 | 11.22 | 11.38 | 11.19 | 11.29 | 390,563 | +0.14(+1.23%) |
Aug 12, 2016 | 10.91 | 11.20 | 10.87 | 11.15 | 481,264 | +0.22(+2.05%) |
Aug 11, 2016 | 11.00 | 11.05 | 10.87 | 10.93 | 551,587 | -0.03(-0.28%) |
Aug 10, 2016 | 11.04 | 11.17 | 10.95 | 10.96 | 522,107 | -0.06(-0.55%) |
Aug 09, 2016 | 11.11 | 11.20 | 11.02 | 11.02 | 411,798 | -0.11(-0.96%) |
Aug 08, 2016 | 10.93 | 11.21 | 10.85 | 11.12 | 491,336 | +0.27(+2.53%) |
Aug 05, 2016 | 11.10 | 11.42 | 10.82 | 10.85 | 921,565 | -0.24(-2.20%) |
Aug 04, 2016 | 10.93 | 11.15 | 10.93 | 11.09 | 558,719 | +0.12(+1.06%) |
Aug 03, 2016 | 11.25 | 11.25 | 10.93 | 10.98 | 930,848 | -0.23(-2.05%) |
Aug 02, 2016 | 11.73 | 11.83 | 11.18 | 11.21 | 818,195 | -0.56(-4.75%) |
Aug 01, 2016 | 12.05 | 12.05 | 11.76 | 11.77 | 411,869 | -0.19(-1.63%) |
Jul 29, 2016 | 11.90 | 12.18 | 11.80 | 11.96 | 451,105 | +0.01(+0.12%) |
Jul 28, 2016 | 12.26 | 12.26 | 11.86 | 11.95 | 699,258 | -0.18(-1.48%) |
Jul 27, 2016 | 12.00 | 12.17 | 12.00 | 12.12 | 291,181 | +0.09(+0.75%) |
Jul 26, 2016 | 12.25 | 12.30 | 11.97 | 12.03 | 328,660 | -0.24(-1.99%) |
Jul 25, 2016 | 12.18 | 12.33 | 12.17 | 12.28 | 249,992 | +0.09(+0.74%) |
Jul 22, 2016 | 12.05 | 12.20 | 12.01 | 12.19 | 314,524 | +0.19(+1.58%) |
Jul 21, 2016 | 11.97 | 12.13 | 11.95 | 12.00 | 251,196 | -0.07(-0.58%) |
Jul 20, 2016 | 11.87 | 12.08 | 11.75 | 12.07 | 281,639 | +0.21(+1.81%) |
Jul 19, 2016 | 11.89 | 11.96 | 11.70 | 11.86 | 515,629 | -0.04(-0.29%) |
Jul 18, 2016 | 11.79 | 11.96 | 11.79 | 11.89 | 291,141 | +0.08(+0.68%) |
Jul 15, 2016 | 11.73 | 11.96 | 11.62 | 11.81 | 336,066 | +0.12(+1.07%) |
Jul 14, 2016 | 11.81 | 11.91 | 11.63 | 11.69 | 363,067 | +0.00(+0.00%) |
Jul 13, 2016 | 11.73 | 11.80 | 11.59 | 11.69 | 277,190 | -0.06(-0.51%) |
Jul 12, 2016 | 11.93 | 11.97 | 11.70 | 11.75 | 379,074 | +0.02(+0.17%) |
Jul 11, 2016 | 11.59 | 11.82 | 11.59 | 11.73 | 332,284 | +0.15(+1.34%) |
Jul 08, 2016 | 11.58 | 11.68 | 11.51 | 11.57 | 356,496 | +0.11(+0.96%) |
Jul 07, 2016 | 11.46 | 11.61 | 11.36 | 11.46 | 252,474 | +0.06(+0.57%) |
Jul 06, 2016 | 11.25 | 11.48 | 11.21 | 11.40 | 394,171 | +0.12(+1.06%) |
Jul 05, 2016 | 11.42 | 11.56 | 11.21 | 11.28 | 317,693 | -0.29(-2.50%) |
Jul 01, 2016 | 11.63 | 11.57 | 11.57 | 11.57 | 204,141 | -0.06(-0.56%) |
Jun 30, 2016 | 11.47 | 11.67 | 11.47 | 11.63 | 427,571 | +0.17(+1.52%) |
Jun 29, 2016 | 11.14 | 11.47 | 11.14 | 11.46 | 445,738 | +0.38(+3.43%) |
Jun 28, 2016 | 10.89 | 11.12 | 10.87 | 11.08 | 418,777 | +0.31(+2.92%) |
Jun 27, 2016 | 11.11 | 11.15 | 10.73 | 10.76 | 732,338 | -0.51(-4.56%) |
Jun 24, 2016 | 11.18 | 11.37 | 11.03 | 11.28 | 601,477 | -0.31(-2.67%) |
Jun 23, 2016 | 11.71 | 11.78 | 11.54 | 11.59 | 415,685 | -0.01(-0.09%) |
Jun 22, 2016 | 11.50 | 11.63 | 11.46 | 11.60 | 284,963 | +0.13(+1.18%) |
Jun 21, 2016 | 11.51 | 11.61 | 11.40 | 11.46 | 326,731 | -0.04(-0.39%) |
Jun 20, 2016 | 11.60 | 11.82 | 11.50 | 11.51 | 390,886 | +0.03(+0.30%) |
Jun 17, 2016 | 11.25 | 11.55 | 11.23 | 11.47 | 491,432 | +0.22(+1.95%) |
Jun 16, 2016 | 11.16 | 11.32 | 11.08 | 11.25 | 250,287 | +0.02(+0.18%) |
Jun 15, 2016 | 11.21 | 11.48 | 11.17 | 11.23 | 390,135 | +0.02(+0.18%) |
Jun 14, 2016 | 11.43 | 11.54 | 11.12 | 11.21 | 380,777 | -0.30(-2.60%) |
Jun 13, 2016 | 11.51 | 11.67 | 11.46 | 11.51 | 372,139 | +0.04(+0.35%) |
Jun 10, 2016 | 11.67 | 11.69 | 11.44 | 11.47 | 342,613 | -0.28(-2.38%) |
Jun 09, 2016 | 11.62 | 11.92 | 11.61 | 11.75 | 574,243 | -0.09(-0.80%) |
Jun 08, 2016 | 11.81 | 11.90 | 11.75 | 11.85 | 377,980 | +0.06(+0.51%) |
Jun 07, 2016 | 11.85 | 12.04 | 11.76 | 11.79 | 468,842 | -0.06(-0.55%) |
Jun 06, 2016 | 11.74 | 11.96 | 11.74 | 11.85 | 368,376 | +0.13(+1.15%) |
Jun 03, 2016 | 11.65 | 11.73 | 11.52 | 11.72 | 302,941 | -0.05(-0.42%) |
Jun 02, 2016 | 11.76 | 11.86 | 11.66 | 11.77 | 255,796 | +0.02(+0.17%) |