Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 10.78 | 10.83 | 10.76 | 10.79 | 712,130 | -0.03(-0.23%) |
Aug 30, 2016 | 10.91 | 10.92 | 10.79 | 10.81 | 688,624 | -0.12(-1.05%) |
Aug 29, 2016 | 10.92 | 10.96 | 10.91 | 10.93 | 339,784 | +0.01(+0.09%) |
Aug 26, 2016 | 11.00 | 11.10 | 10.90 | 10.92 | 795,915 | -0.01(-0.09%) |
Aug 25, 2016 | 10.91 | 10.95 | 10.91 | 10.93 | 415,789 | -0.02(-0.18%) |
Aug 24, 2016 | 11.06 | 11.06 | 10.94 | 10.95 | 795,218 | -0.16(-1.44%) |
Aug 23, 2016 | 11.18 | 11.19 | 11.11 | 11.11 | 585,851 | -0.04(-0.36%) |
Aug 22, 2016 | 11.06 | 11.15 | 11.05 | 11.15 | 787,051 | +0.06(+0.54%) |
Aug 19, 2016 | 11.05 | 11.13 | 11.05 | 11.09 | 552,174 | -0.06(-0.54%) |
Aug 18, 2016 | 11.16 | 11.18 | 11.14 | 11.15 | 755,137 | +0.04(+0.36%) |
Aug 17, 2016 | 11.16 | 11.19 | 11.10 | 11.11 | 1,226,688 | -0.03(-0.27%) |
Aug 16, 2016 | 11.15 | 11.24 | 11.13 | 11.14 | 626,735 | +0.01(+0.09%) |
Aug 15, 2016 | 11.09 | 11.16 | 11.09 | 11.13 | 381,670 | +0.06(+0.54%) |
Aug 12, 2016 | 11.26 | 11.28 | 11.07 | 11.07 | 927,776 | -0.07(-0.63%) |
Aug 11, 2016 | 11.24 | 11.29 | 11.13 | 11.14 | 489,251 | -0.09(-0.80%) |
Aug 10, 2016 | 11.27 | 11.28 | 11.17 | 11.23 | 722,609 | +0.08(+0.72%) |
Aug 09, 2016 | 11.14 | 11.18 | 11.14 | 11.15 | 319,944 | +0.03(+0.27%) |
Aug 08, 2016 | 11.08 | 11.13 | 11.08 | 11.12 | 280,463 | +0.02(+0.18%) |
Aug 05, 2016 | 11.23 | 11.23 | 11.09 | 11.10 | 945,604 | -0.23(-2.03%) |
Aug 04, 2016 | 11.35 | 11.37 | 11.33 | 11.33 | 389,806 | +0.02(+0.18%) |
Aug 03, 2016 | 11.34 | 11.34 | 11.28 | 11.31 | 346,442 | -0.05(-0.44%) |
Aug 02, 2016 | 11.34 | 11.39 | 11.34 | 11.36 | 499,469 | +0.09(+0.80%) |
Aug 01, 2016 | 11.24 | 11.30 | 11.24 | 11.27 | 729,474 | +0.00(+0.00%) |
Jul 29, 2016 | 11.20 | 11.30 | 11.14 | 11.27 | 559,737 | +0.16(+1.44%) |
Jul 28, 2016 | 11.14 | 11.17 | 11.10 | 11.11 | 592,734 | -0.03(-0.27%) |
Jul 27, 2016 | 11.00 | 11.14 | 10.94 | 11.14 | 632,723 | +0.22(+2.01%) |
Jul 26, 2016 | 10.90 | 10.93 | 10.88 | 10.92 | 497,061 | +0.07(+0.65%) |
Jul 25, 2016 | 10.88 | 10.94 | 10.84 | 10.85 | 525,312 | -0.11(-1.00%) |
Jul 22, 2016 | 10.97 | 10.98 | 10.92 | 10.96 | 281,784 | -0.08(-0.72%) |
Jul 21, 2016 | 10.89 | 11.04 | 10.89 | 11.04 | 353,617 | +0.16(+1.47%) |
Jul 20, 2016 | 10.88 | 10.96 | 10.86 | 10.88 | 867,900 | -0.14(-1.27%) |
Jul 19, 2016 | 11.05 | 11.09 | 11.02 | 11.02 | 812,845 | -0.03(-0.27%) |
Jul 18, 2016 | 11.04 | 11.10 | 11.01 | 11.05 | 466,272 | +0.02(+0.14%) |
Jul 15, 2016 | 10.97 | 11.06 | 10.95 | 11.04 | 519,415 | -0.00(-0.05%) |
Jul 14, 2016 | 10.95 | 11.06 | 10.93 | 11.04 | 740,185 | -0.09(-0.76%) |
Jul 13, 2016 | 11.08 | 11.16 | 11.05 | 11.12 | 933,983 | +0.12(+1.14%) |
Jul 12, 2016 | 11.18 | 11.18 | 11.00 | 11.00 | 1,278,539 | -0.24(-2.14%) |
Jul 11, 2016 | 11.26 | 11.29 | 11.23 | 11.24 | 397,268 | -0.09(-0.79%) |
Jul 08, 2016 | 11.30 | 11.34 | 11.29 | 11.33 | 984,520 | +0.04(+0.35%) |
Jul 07, 2016 | 11.31 | 11.31 | 11.20 | 11.29 | 612,829 | -0.06(-0.53%) |
Jul 06, 2016 | 11.37 | 11.43 | 11.31 | 11.35 | 1,033,295 | +0.07(+0.62%) |
Jul 05, 2016 | 11.23 | 11.31 | 11.17 | 11.28 | 1,024,874 | +0.10(+0.89%) |
Jul 01, 2016 | 11.09 | 11.18 | 11.18 | 11.18 | 851,000 | +0.20(+1.82%) |
Jun 30, 2016 | 10.88 | 10.98 | 10.88 | 10.98 | 589,511 | +0.10(+0.92%) |
Jun 29, 2016 | 10.91 | 10.98 | 10.87 | 10.88 | 932,526 | +0.02(+0.18%) |
Jun 28, 2016 | 10.92 | 10.95 | 10.85 | 10.86 | 1,283,526 | -0.15(-1.36%) |
Jun 27, 2016 | 11.09 | 11.10 | 10.94 | 11.01 | 2,532,508 | +0.03(+0.27%) |
Jun 24, 2016 | 11.02 | 11.02 | 10.84 | 10.98 | 1,482,166 | +0.55(+5.27%) |
Jun 23, 2016 | 10.44 | 10.50 | 10.42 | 10.43 | 309,810 | -0.04(-0.38%) |
Jun 22, 2016 | 10.53 | 10.56 | 10.45 | 10.47 | 1,025,552 | -0.06(-0.57%) |
Jun 21, 2016 | 10.66 | 10.68 | 10.51 | 10.53 | 665,194 | -0.27(-2.45%) |
Jun 20, 2016 | 10.68 | 10.80 | 10.67 | 10.79 | 540,318 | -0.04(-0.42%) |
Jun 17, 2016 | 10.85 | 10.85 | 10.76 | 10.84 | 1,076,974 | +0.07(+0.65%) |
Jun 16, 2016 | 10.99 | 11.04 | 10.76 | 10.77 | 2,815,855 | -0.08(-0.74%) |
Jun 15, 2016 | 10.75 | 10.87 | 10.74 | 10.85 | 694,715 | +0.08(+0.74%) |
Jun 14, 2016 | 10.82 | 10.82 | 10.73 | 10.77 | 665,965 | -0.01(-0.09%) |
Jun 13, 2016 | 10.78 | 10.79 | 10.71 | 10.78 | 1,161,800 | +0.11(+1.03%) |
Jun 10, 2016 | 10.68 | 10.71 | 10.64 | 10.67 | 661,572 | +0.04(+0.33%) |
Jun 09, 2016 | 10.60 | 10.68 | 10.59 | 10.63 | 876,149 | +0.04(+0.33%) |
Jun 08, 2016 | 10.48 | 10.60 | 10.47 | 10.60 | 877,385 | +0.25(+2.42%) |
Jun 07, 2016 | 10.39 | 10.41 | 10.33 | 10.35 | 664,776 | -0.08(-0.77%) |
Jun 06, 2016 | 10.43 | 10.45 | 10.39 | 10.43 | 666,819 | +0.00(+0.00%) |
Jun 03, 2016 | 10.34 | 10.43 | 10.33 | 10.43 | 527,786 | +0.31(+3.06%) |
Jun 02, 2016 | 10.08 | 10.12 | 10.08 | 10.12 | 526,391 | +0.05(+0.50%) |