Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 10.21 | 10.27 | 10.10 | 10.24 | 967,945 | +0.03(+0.31%) |
Aug 30, 2016 | 10.15 | 10.25 | 10.09 | 10.20 | 965,900 | +0.08(+0.75%) |
Aug 29, 2016 | 10.03 | 10.17 | 10.03 | 10.13 | 634,080 | +0.08(+0.82%) |
Aug 26, 2016 | 10.04 | 10.11 | 9.914 | 10.05 | 760,375 | -0.01(-0.06%) |
Aug 25, 2016 | 9.968 | 10.07 | 9.930 | 10.05 | 659,530 | +0.07(+0.74%) |
Aug 24, 2016 | 9.962 | 10.08 | 9.906 | 9.978 | 790,975 | +0.00(+0.02%) |
Aug 23, 2016 | 9.942 | 10.07 | 9.916 | 9.976 | 773,140 | +0.10(+1.02%) |
Aug 22, 2016 | 9.652 | 9.934 | 9.558 | 9.875 | 1,342,505 | +0.22(+2.25%) |
Aug 19, 2016 | 9.886 | 9.897 | 9.614 | 9.658 | 2,199,025 | -0.27(-2.72%) |
Aug 18, 2016 | 9.766 | 9.960 | 9.720 | 9.928 | 1,045,080 | +0.18(+1.85%) |
Aug 17, 2016 | 9.848 | 9.876 | 9.700 | 9.748 | 756,210 | -0.10(-1.04%) |
Aug 16, 2016 | 9.836 | 10.04 | 9.654 | 9.850 | 1,454,710 | +0.01(+0.08%) |
Aug 15, 2016 | 9.778 | 9.908 | 9.672 | 9.842 | 2,615,385 | +0.06(+0.61%) |
Aug 12, 2016 | 9.870 | 9.928 | 9.762 | 9.782 | 701,170 | -0.08(-0.79%) |
Aug 11, 2016 | 9.904 | 9.950 | 9.840 | 9.860 | 1,738,595 | -0.05(-0.50%) |
Aug 10, 2016 | 9.980 | 10.01 | 9.878 | 9.910 | 1,138,925 | -0.04(-0.36%) |
Aug 09, 2016 | 10.03 | 10.19 | 9.942 | 9.946 | 1,220,165 | -0.12(-1.15%) |
Aug 08, 2016 | 10.22 | 10.29 | 9.980 | 10.06 | 594,340 | -0.17(-1.68%) |
Aug 05, 2016 | 10.29 | 10.39 | 10.23 | 10.23 | 745,945 | +0.01(+0.06%) |
Aug 04, 2016 | 10.12 | 10.24 | 10.08 | 10.23 | 915,675 | +0.07(+0.71%) |
Aug 03, 2016 | 10.29 | 10.32 | 10.07 | 10.16 | 909,555 | -0.17(-1.63%) |
Aug 02, 2016 | 10.25 | 10.34 | 10.10 | 10.32 | 2,238,880 | +0.06(+0.60%) |
Aug 01, 2016 | 9.970 | 10.27 | 9.874 | 10.26 | 1,903,830 | +0.36(+3.64%) |
Jul 29, 2016 | 9.708 | 9.978 | 9.557 | 9.902 | 2,342,930 | +0.16(+1.68%) |
Jul 28, 2016 | 10.21 | 10.48 | 9.702 | 9.738 | 1,481,535 | -0.47(-4.59%) |
Jul 27, 2016 | 10.18 | 10.22 | 10.04 | 10.21 | 1,235,505 | +0.04(+0.43%) |
Jul 26, 2016 | 10.06 | 10.17 | 10.03 | 10.16 | 613,025 | +0.10(+1.03%) |
Jul 25, 2016 | 10.11 | 10.22 | 10.04 | 10.06 | 1,181,190 | -0.07(-0.67%) |
Jul 22, 2016 | 10.11 | 10.13 | 9.896 | 10.13 | 1,978,760 | -0.02(-0.24%) |
Jul 21, 2016 | 10.38 | 10.43 | 10.08 | 10.15 | 1,484,845 | -0.28(-2.68%) |
Jul 20, 2016 | 10.46 | 10.47 | 10.38 | 10.43 | 877,895 | +0.03(+0.27%) |
Jul 19, 2016 | 10.47 | 10.50 | 10.39 | 10.40 | 696,860 | -0.06(-0.59%) |
Jul 18, 2016 | 10.62 | 10.66 | 10.46 | 10.46 | 1,065,180 | -0.12(-1.17%) |
Jul 15, 2016 | 10.80 | 10.80 | 10.57 | 10.59 | 2,210,715 | -0.21(-1.91%) |
Jul 14, 2016 | 10.88 | 10.92 | 10.78 | 10.79 | 683,960 | -0.05(-0.48%) |
Jul 13, 2016 | 10.72 | 10.96 | 10.70 | 10.85 | 1,315,195 | +0.08(+0.78%) |
Jul 12, 2016 | 10.80 | 10.89 | 10.69 | 10.76 | 1,602,565 | +0.01(+0.13%) |
Jul 11, 2016 | 10.80 | 10.80 | 10.74 | 10.75 | 741,515 | -0.02(-0.22%) |
Jul 08, 2016 | 10.46 | 10.78 | 10.42 | 10.77 | 894,855 | +0.35(+3.36%) |
Jul 07, 2016 | 10.40 | 10.48 | 10.35 | 10.42 | 522,630 | +0.06(+0.62%) |
Jul 05, 2016 | 10.30 | 10.60 | 10.30 | 10.36 | 443,455 | -0.00(-0.02%) |
Jul 01, 2016 | 10.45 | 10.36 | 10.36 | 10.36 | 853,500 | -0.12(-1.16%) |
Jun 30, 2016 | 10.16 | 10.50 | 10.07 | 10.48 | 989,485 | +0.32(+3.19%) |
Jun 29, 2016 | 10.00 | 10.17 | 9.926 | 10.16 | 1,271,220 | +0.28(+2.79%) |
Jun 28, 2016 | 9.934 | 10.01 | 9.846 | 9.882 | 826,760 | +0.04(+0.39%) |
Jun 27, 2016 | 10.29 | 10.30 | 9.837 | 9.844 | 1,407,710 | -0.58(-5.60%) |
Jun 24, 2016 | 10.09 | 10.48 | 10.00 | 10.43 | 2,586,190 | -0.09(-0.87%) |
Jun 23, 2016 | 10.52 | 10.58 | 10.32 | 10.52 | 701,535 | +0.13(+1.29%) |
Jun 22, 2016 | 10.39 | 10.46 | 10.34 | 10.39 | 657,445 | +0.02(+0.15%) |
Jun 21, 2016 | 10.43 | 10.50 | 10.30 | 10.37 | 430,125 | -0.03(-0.25%) |
Jun 20, 2016 | 10.22 | 10.43 | 10.11 | 10.40 | 1,043,370 | +0.31(+3.05%) |
Jun 17, 2016 | 10.30 | 10.36 | 10.08 | 10.09 | 1,230,690 | -0.19(-1.87%) |
Jun 16, 2016 | 10.17 | 10.31 | 10.16 | 10.28 | 345,470 | +0.04(+0.35%) |
Jun 15, 2016 | 10.36 | 10.40 | 10.21 | 10.24 | 370,540 | -0.10(-0.93%) |
Jun 14, 2016 | 10.23 | 10.37 | 10.22 | 10.34 | 581,470 | +0.08(+0.78%) |
Jun 13, 2016 | 10.20 | 10.29 | 10.17 | 10.26 | 757,350 | +0.00(+0.02%) |
Jun 10, 2016 | 10.37 | 10.50 | 10.20 | 10.26 | 729,845 | -0.20(-1.91%) |
Jun 09, 2016 | 10.42 | 10.54 | 10.38 | 10.46 | 1,170,000 | -0.06(-0.59%) |
Jun 08, 2016 | 10.46 | 10.57 | 10.34 | 10.52 | 1,087,005 | +0.06(+0.61%) |
Jun 07, 2016 | 10.46 | 10.50 | 10.37 | 10.46 | 447,950 | -0.03(-0.25%) |
Jun 06, 2016 | 10.46 | 10.50 | 10.36 | 10.48 | 736,955 | +0.03(+0.25%) |
Jun 03, 2016 | 10.38 | 10.51 | 10.27 | 10.46 | 830,340 | +0.06(+0.58%) |
Jun 02, 2016 | 10.29 | 10.44 | 10.29 | 10.40 | 955,020 | +0.01(+0.06%) |