Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 10.79 | 10.83 | 10.72 | 10.83 | 107,541 | +0.04(+0.36%) |
Aug 30, 2016 | 10.75 | 10.81 | 10.74 | 10.79 | 32,223 | +0.04(+0.41%) |
Aug 29, 2016 | 10.71 | 10.80 | 10.71 | 10.75 | 23,203 | +0.05(+0.45%) |
Aug 26, 2016 | 10.80 | 10.86 | 10.69 | 10.70 | 22,214 | -0.12(-1.08%) |
Aug 25, 2016 | 10.77 | 10.85 | 10.77 | 10.81 | 88,391 | +0.01(+0.09%) |
Aug 24, 2016 | 10.84 | 10.84 | 10.77 | 10.80 | 56,444 | -0.07(-0.62%) |
Aug 23, 2016 | 10.77 | 10.88 | 10.77 | 10.87 | 53,165 | +0.12(+1.08%) |
Aug 22, 2016 | 10.75 | 10.78 | 10.73 | 10.76 | 33,906 | +0.00(+0.00%) |
Aug 19, 2016 | 10.75 | 10.77 | 10.71 | 10.76 | 16,564 | +0.01(+0.09%) |
Aug 18, 2016 | 10.75 | 10.81 | 10.70 | 10.75 | 46,704 | +0.00(+0.00%) |
Aug 17, 2016 | 10.74 | 10.75 | 10.64 | 10.75 | 75,068 | -0.01(-0.09%) |
Aug 16, 2016 | 10.76 | 10.80 | 10.76 | 10.76 | 39,168 | -0.07(-0.67%) |
Aug 15, 2016 | 10.86 | 10.91 | 10.82 | 10.83 | 61,562 | -0.06(-0.54%) |
Aug 12, 2016 | 10.86 | 10.95 | 10.86 | 10.89 | 56,300 | -0.02(-0.18%) |
Aug 11, 2016 | 10.94 | 10.94 | 10.88 | 10.91 | 32,062 | -0.03(-0.31%) |
Aug 10, 2016 | 11.00 | 11.00 | 10.93 | 10.94 | 86,240 | -0.06(-0.53%) |
Aug 09, 2016 | 10.89 | 11.01 | 10.89 | 11.00 | 95,207 | +0.14(+1.30%) |
Aug 08, 2016 | 10.90 | 10.94 | 10.85 | 10.86 | 39,467 | -0.03(-0.31%) |
Aug 05, 2016 | 10.78 | 10.92 | 10.77 | 10.89 | 66,700 | +0.13(+1.22%) |
Aug 04, 2016 | 10.76 | 10.77 | 10.68 | 10.76 | 65,552 | +0.01(+0.09%) |
Aug 03, 2016 | 10.60 | 10.75 | 10.59 | 10.75 | 45,158 | +0.12(+1.09%) |
Aug 02, 2016 | 10.76 | 10.76 | 10.61 | 10.64 | 51,568 | -0.12(-1.08%) |
Aug 01, 2016 | 10.70 | 10.78 | 10.67 | 10.75 | 57,900 | +0.06(+0.56%) |
Jul 29, 2016 | 10.67 | 10.70 | 10.63 | 10.69 | 154,138 | +0.02(+0.21%) |
Jul 28, 2016 | 10.63 | 10.67 | 10.61 | 10.67 | 10,701 | +0.04(+0.41%) |
Jul 27, 2016 | 10.61 | 10.64 | 10.50 | 10.63 | 33,490 | -0.00(-0.00%) |
Jul 26, 2016 | 10.59 | 10.64 | 10.58 | 10.63 | 37,171 | +0.03(+0.28%) |
Jul 25, 2016 | 10.64 | 10.64 | 10.58 | 10.60 | 29,310 | -0.03(-0.27%) |
Jul 22, 2016 | 10.54 | 10.65 | 10.54 | 10.63 | 61,414 | +0.07(+0.64%) |
Jul 21, 2016 | 10.56 | 10.59 | 10.52 | 10.56 | 75,419 | -0.00(-0.02%) |
Jul 20, 2016 | 10.50 | 10.57 | 10.49 | 10.56 | 44,742 | +0.05(+0.44%) |
Jul 19, 2016 | 10.45 | 10.52 | 10.43 | 10.51 | 45,106 | +0.08(+0.79%) |
Jul 18, 2016 | 10.39 | 10.43 | 10.37 | 10.43 | 23,962 | +0.08(+0.80%) |
Jul 15, 2016 | 10.33 | 10.35 | 10.31 | 10.35 | 12,420 | +0.02(+0.20%) |
Jul 14, 2016 | 10.41 | 10.41 | 10.32 | 10.33 | 57,180 | -0.05(-0.53%) |
Jul 13, 2016 | 10.42 | 10.42 | 10.31 | 10.38 | 33,523 | +0.02(+0.19%) |
Jul 12, 2016 | 10.28 | 10.37 | 10.28 | 10.36 | 54,097 | +0.04(+0.38%) |
Jul 11, 2016 | 10.19 | 10.35 | 10.19 | 10.32 | 76,820 | +0.10(+0.99%) |
Jul 08, 2016 | 10.12 | 10.17 | 10.17 | 10.22 | 60,789 | +0.05(+0.50%) |
Jul 07, 2016 | 10.31 | 10.31 | 10.13 | 10.17 | 87,383 | -0.13(-1.29%) |
Jul 06, 2016 | 10.18 | 10.31 | 10.11 | 10.31 | 77,983 | +0.13(+1.29%) |
Jul 05, 2016 | 10.37 | 10.37 | 10.17 | 10.17 | 63,920 | -0.13(-1.27%) |
Jul 01, 2016 | 10.40 | 10.31 | 10.31 | 10.31 | 36,893 | -0.01(-0.05%) |
Jun 30, 2016 | 10.23 | 10.31 | 10.13 | 10.31 | 26,878 | +0.13(+1.31%) |
Jun 29, 2016 | 10.17 | 10.22 | 10.15 | 10.18 | 104,564 | +0.06(+0.61%) |
Jun 28, 2016 | 9.953 | 10.12 | 9.953 | 10.11 | 87,903 | +0.26(+2.67%) |
Jun 27, 2016 | 10.08 | 10.08 | 9.793 | 9.852 | 83,988 | -0.19(-1.89%) |
Jun 24, 2016 | 9.948 | 10.13 | 9.871 | 10.04 | 85,180 | -0.02(-0.20%) |
Jun 23, 2016 | 10.03 | 10.08 | 10.02 | 10.06 | 39,112 | +0.05(+0.52%) |
Jun 22, 2016 | 10.04 | 10.07 | 9.991 | 10.01 | 26,169 | -0.04(-0.38%) |
Jun 21, 2016 | 10.13 | 10.13 | 10.05 | 10.05 | 89,296 | -0.08(-0.80%) |
Jun 20, 2016 | 10.04 | 10.15 | 10.04 | 10.13 | 28,650 | +0.09(+0.86%) |
Jun 17, 2016 | 10.00 | 10.15 | 10.00 | 10.04 | 20,494 | -0.01(-0.09%) |
Jun 16, 2016 | 9.981 | 10.05 | 9.967 | 10.05 | 27,827 | +0.01(+0.08%) |
Jun 15, 2016 | 10.01 | 10.08 | 9.962 | 10.04 | 51,451 | +0.04(+0.45%) |
Jun 14, 2016 | 10.02 | 10.06 | 9.962 | 10.00 | 45,812 | -0.04(-0.43%) |
Jun 13, 2016 | 10.12 | 10.17 | 10.04 | 10.04 | 39,969 | -0.13(-1.26%) |
Jun 10, 2016 | 10.22 | 10.22 | 10.15 | 10.17 | 31,128 | -0.07(-0.65%) |
Jun 09, 2016 | 10.22 | 10.25 | 10.16 | 10.24 | 18,628 | +0.05(+0.52%) |
Jun 08, 2016 | 10.16 | 10.20 | 10.13 | 10.19 | 70,775 | +0.07(+0.72%) |
Jun 07, 2016 | 10.16 | 10.17 | 10.08 | 10.11 | 22,105 | -0.02(-0.15%) |
Jun 06, 2016 | 10.12 | 10.16 | 10.10 | 10.13 | 27,238 | +0.01(+0.09%) |
Jun 03, 2016 | 10.13 | 10.14 | 10.09 | 10.12 | 37,710 | -0.00(-0.05%) |
Jun 02, 2016 | 10.04 | 10.13 | 10.04 | 10.12 | 30,047 | +0.06(+0.62%) |