Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 10.61 | 10.64 | 10.55 | 10.63 | 1,647,889 | +0.04(+0.37%) |
Aug 30, 2016 | 10.64 | 10.66 | 10.59 | 10.59 | 587,540 | -0.01(-0.07%) |
Aug 29, 2016 | 10.55 | 10.68 | 10.55 | 10.60 | 843,662 | +0.04(+0.37%) |
Aug 26, 2016 | 10.62 | 10.65 | 10.50 | 10.56 | 618,295 | -0.03(-0.29%) |
Aug 25, 2016 | 10.50 | 10.59 | 10.49 | 10.59 | 601,966 | +0.04(+0.37%) |
Aug 24, 2016 | 10.56 | 10.61 | 10.52 | 10.55 | 1,245,261 | -0.01(-0.07%) |
Aug 23, 2016 | 10.55 | 10.58 | 10.45 | 10.56 | 823,369 | +0.03(+0.29%) |
Aug 22, 2016 | 10.51 | 10.55 | 10.44 | 10.53 | 590,619 | +0.03(+0.30%) |
Aug 19, 2016 | 10.50 | 10.51 | 10.46 | 10.50 | 445,073 | +0.00(+0.00%) |
Aug 18, 2016 | 10.37 | 10.51 | 10.33 | 10.50 | 716,249 | +0.13(+1.27%) |
Aug 17, 2016 | 10.34 | 10.43 | 10.32 | 10.37 | 542,186 | +0.01(+0.08%) |
Aug 16, 2016 | 10.41 | 10.43 | 10.35 | 10.36 | 497,880 | -0.05(-0.52%) |
Aug 15, 2016 | 10.30 | 10.42 | 9.778 | 10.41 | 1,615,822 | +0.07(+0.67%) |
Aug 12, 2016 | 10.29 | 10.36 | 10.28 | 10.34 | 789,041 | +0.05(+0.53%) |
Aug 11, 2016 | 10.28 | 10.33 | 10.25 | 10.29 | 637,568 | +0.02(+0.23%) |
Aug 10, 2016 | 10.27 | 10.31 | 10.24 | 10.27 | 420,791 | +0.00(+0.00%) |
Aug 09, 2016 | 10.15 | 10.27 | 10.14 | 10.27 | 596,569 | +0.14(+1.38%) |
Aug 08, 2016 | 10.09 | 10.19 | 10.01 | 10.13 | 603,469 | +0.01(+0.08%) |
Aug 05, 2016 | 10.08 | 10.20 | 10.01 | 10.12 | 898,931 | +0.04(+0.38%) |
Aug 04, 2016 | 10.07 | 10.10 | 9.762 | 10.08 | 540,361 | +0.01(+0.08%) |
Aug 03, 2016 | 9.971 | 10.09 | 9.933 | 10.07 | 627,195 | +0.10(+1.01%) |
Aug 02, 2016 | 10.03 | 10.09 | 9.816 | 9.971 | 627,551 | -0.08(-0.77%) |
Aug 01, 2016 | 10.08 | 10.13 | 9.847 | 10.05 | 509,976 | -0.05(-0.46%) |
Jul 29, 2016 | 10.08 | 10.20 | 10.05 | 10.10 | 630,067 | +0.03(+0.31%) |
Jul 28, 2016 | 10.08 | 10.11 | 10.03 | 10.06 | 271,471 | +0.00(+0.00%) |
Jul 27, 2016 | 10.08 | 10.13 | 9.840 | 10.06 | 334,080 | -0.03(-0.31%) |
Jul 26, 2016 | 10.15 | 10.20 | 10.03 | 10.10 | 447,726 | -0.04(-0.38%) |
Jul 25, 2016 | 10.10 | 10.17 | 10.06 | 10.13 | 310,663 | -0.01(-0.08%) |
Jul 22, 2016 | 10.02 | 10.18 | 10.02 | 10.14 | 284,244 | +0.12(+1.16%) |
Jul 21, 2016 | 10.13 | 10.13 | 10.01 | 10.03 | 304,202 | -0.07(-0.69%) |
Jul 20, 2016 | 10.13 | 10.17 | 10.09 | 10.10 | 336,675 | +0.02(+0.23%) |
Jul 19, 2016 | 10.13 | 10.18 | 10.07 | 10.07 | 383,167 | -0.05(-0.54%) |
Jul 18, 2016 | 10.20 | 10.22 | 10.12 | 10.13 | 405,709 | -0.06(-0.61%) |
Jul 15, 2016 | 10.24 | 10.24 | 10.16 | 10.19 | 576,516 | -0.01(-0.08%) |
Jul 14, 2016 | 10.24 | 10.30 | 10.18 | 10.20 | 603,702 | +0.02(+0.23%) |
Jul 13, 2016 | 10.17 | 10.26 | 10.14 | 10.17 | 961,870 | -0.01(-0.08%) |
Jul 12, 2016 | 10.08 | 10.20 | 10.06 | 10.18 | 1,064,146 | +0.10(+1.00%) |
Jul 11, 2016 | 9.909 | 10.11 | 9.902 | 10.08 | 755,295 | +0.19(+1.96%) |
Jul 08, 2016 | 9.855 | 9.929 | 9.824 | 9.886 | 754,731 | +0.09(+0.95%) |
Jul 07, 2016 | 9.762 | 9.878 | 9.700 | 9.793 | 613,862 | +0.05(+0.48%) |
Jul 05, 2016 | 9.716 | 10.04 | 9.623 | 9.747 | 746,892 | +0.02(+0.16%) |
Jul 01, 2016 | 9.700 | 9.731 | 9.731 | 9.731 | 744,533 | -0.02(-0.24%) |
Jun 30, 2016 | 9.444 | 9.758 | 9.444 | 9.754 | 1,127,342 | +0.29(+3.03%) |
Jun 29, 2016 | 9.537 | 9.541 | 9.425 | 9.467 | 1,582,179 | +0.02(+0.25%) |
Jun 28, 2016 | 9.522 | 9.560 | 9.413 | 9.444 | 1,567,620 | -0.04(-0.41%) |
Jun 27, 2016 | 9.917 | 9.995 | 9.483 | 9.483 | 1,974,929 | -0.44(-4.45%) |
Jun 24, 2016 | 9.871 | 10.21 | 9.871 | 9.925 | 2,599,961 | -0.31(-3.03%) |
Jun 23, 2016 | 10.11 | 10.24 | 10.06 | 10.24 | 837,778 | +0.14(+1.38%) |
Jun 22, 2016 | 10.08 | 10.15 | 10.06 | 10.10 | 702,612 | +0.02(+0.15%) |
Jun 21, 2016 | 10.06 | 10.14 | 10.03 | 10.08 | 555,338 | +0.02(+0.15%) |
Jun 20, 2016 | 10.07 | 10.18 | 9.987 | 10.06 | 964,838 | +0.06(+0.62%) |
Jun 17, 2016 | 10.18 | 10.19 | 9.917 | 10.00 | 5,561,220 | -0.15(-1.45%) |
Jun 16, 2016 | 10.07 | 10.19 | 10.05 | 10.15 | 836,106 | +0.02(+0.23%) |
Jun 15, 2016 | 10.21 | 10.27 | 10.10 | 10.13 | 875,720 | -0.04(-0.38%) |
Jun 14, 2016 | 10.26 | 10.34 | 10.13 | 10.17 | 1,091,204 | -0.15(-1.43%) |
Jun 13, 2016 | 10.39 | 10.41 | 10.30 | 10.31 | 1,129,809 | -0.05(-0.52%) |
Jun 10, 2016 | 10.32 | 10.38 | 10.31 | 10.37 | 1,172,003 | +0.02(+0.15%) |
Jun 09, 2016 | 10.34 | 10.39 | 10.27 | 10.35 | 1,151,474 | +0.02(+0.15%) |
Jun 08, 2016 | 10.27 | 10.37 | 10.25 | 10.34 | 1,701,731 | +0.06(+0.60%) |
Jun 07, 2016 | 10.24 | 10.27 | 10.18 | 10.27 | 1,594,675 | +0.06(+0.61%) |
Jun 06, 2016 | 10.15 | 10.26 | 10.08 | 10.21 | 1,052,436 | +0.05(+0.53%) |
Jun 03, 2016 | 10.10 | 10.17 | 10.05 | 10.16 | 1,048,509 | +0.00(+0.00%) |
Jun 02, 2016 | 10.13 | 10.17 | 10.07 | 10.16 | 1,882,926 | +0.02(+0.15%) |