Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 10.78 | 10.89 | 10.48 | 10.77 | 177,438 | -0.07(-0.65%) |
Aug 30, 2016 | 10.64 | 11.12 | 10.64 | 10.84 | 206,398 | +0.17(+1.59%) |
Aug 29, 2016 | 10.73 | 10.83 | 10.41 | 10.67 | 125,810 | +0.04(+0.38%) |
Aug 26, 2016 | 10.58 | 10.75 | 10.31 | 10.63 | 251,462 | +0.13(+1.24%) |
Aug 25, 2016 | 10.89 | 11.09 | 10.29 | 10.50 | 484,487 | -0.38(-3.49%) |
Aug 24, 2016 | 11.20 | 11.87 | 10.73 | 10.88 | 423,164 | -0.41(-3.63%) |
Aug 23, 2016 | 11.30 | 11.36 | 11.05 | 11.29 | 194,296 | +0.11(+0.98%) |
Aug 22, 2016 | 10.84 | 11.25 | 10.74 | 11.18 | 241,240 | +0.33(+3.04%) |
Aug 19, 2016 | 10.85 | 11.00 | 10.76 | 10.85 | 167,853 | -0.09(-0.82%) |
Aug 18, 2016 | 10.68 | 10.98 | 10.57 | 10.94 | 212,799 | +0.24(+2.24%) |
Aug 17, 2016 | 10.81 | 10.82 | 10.53 | 10.70 | 209,976 | -0.09(-0.83%) |
Aug 16, 2016 | 10.91 | 11.08 | 10.72 | 10.79 | 302,607 | -0.20(-1.82%) |
Aug 15, 2016 | 10.92 | 11.25 | 10.92 | 10.99 | 436,066 | +0.08(+0.73%) |
Aug 12, 2016 | 10.85 | 11.00 | 10.63 | 10.91 | 164,303 | +0.04(+0.37%) |
Aug 11, 2016 | 10.73 | 10.89 | 10.44 | 10.87 | 288,475 | +0.21(+1.97%) |
Aug 10, 2016 | 11.01 | 11.08 | 10.60 | 10.66 | 368,648 | -0.35(-3.18%) |
Aug 09, 2016 | 10.99 | 11.23 | 10.90 | 11.01 | 322,453 | +0.03(+0.27%) |
Aug 08, 2016 | 11.31 | 11.48 | 10.89 | 10.98 | 292,268 | -0.17(-1.52%) |
Aug 05, 2016 | 11.29 | 11.53 | 10.93 | 11.15 | 368,452 | +0.18(+1.64%) |
Aug 04, 2016 | 11.31 | 11.50 | 10.94 | 10.97 | 167,357 | -0.29(-2.58%) |
Aug 03, 2016 | 10.79 | 11.35 | 10.78 | 11.26 | 316,475 | +0.39(+3.59%) |
Aug 02, 2016 | 11.05 | 11.18 | 10.57 | 10.87 | 234,632 | -0.11(-1.00%) |
Aug 01, 2016 | 10.87 | 11.39 | 10.71 | 10.98 | 282,838 | +0.12(+1.10%) |
Jul 29, 2016 | 10.84 | 10.90 | 10.51 | 10.86 | 252,451 | +0.00(+0.00%) |
Jul 28, 2016 | 11.38 | 11.38 | 10.69 | 10.86 | 267,524 | -0.50(-4.40%) |
Jul 27, 2016 | 10.99 | 11.41 | 10.90 | 11.36 | 291,512 | +0.46(+4.22%) |
Jul 26, 2016 | 10.91 | 11.10 | 10.80 | 10.90 | 194,673 | -0.09(-0.82%) |
Jul 25, 2016 | 11.16 | 11.31 | 10.67 | 10.99 | 222,657 | -0.17(-1.52%) |
Jul 22, 2016 | 11.30 | 11.49 | 11.03 | 11.16 | 175,786 | -0.15(-1.33%) |
Jul 21, 2016 | 11.52 | 11.71 | 11.13 | 11.31 | 250,779 | -0.10(-0.88%) |
Jul 20, 2016 | 11.01 | 11.48 | 10.91 | 11.41 | 251,170 | +0.49(+4.49%) |
Jul 19, 2016 | 11.41 | 11.58 | 10.78 | 10.92 | 240,164 | -0.52(-4.55%) |
Jul 18, 2016 | 11.13 | 11.49 | 10.92 | 11.44 | 238,477 | +0.29(+2.60%) |
Jul 15, 2016 | 10.36 | 11.20 | 10.36 | 11.15 | 604,599 | +0.78(+7.52%) |
Jul 14, 2016 | 10.79 | 10.86 | 10.21 | 10.37 | 496,228 | -0.29(-2.72%) |
Jul 13, 2016 | 11.22 | 11.36 | 10.56 | 10.66 | 283,089 | -0.56(-4.99%) |
Jul 12, 2016 | 11.37 | 11.44 | 11.00 | 11.22 | 281,874 | +0.13(+1.17%) |
Jul 11, 2016 | 11.49 | 11.63 | 11.02 | 11.09 | 496,321 | -0.10(-0.89%) |
Jul 08, 2016 | 10.58 | 11.37 | 10.54 | 11.19 | 704,397 | +0.65(+6.17%) |
Jul 07, 2016 | 10.45 | 10.59 | 10.26 | 10.54 | 572,612 | +0.44(+4.36%) |
Jul 05, 2016 | 10.04 | 10.31 | 9.750 | 10.10 | 1,268,579 | -0.25(-2.42%) |
Jul 01, 2016 | 10.15 | 10.35 | 10.35 | 10.35 | 1,565,400 | +0.47(+4.76%) |
Jun 30, 2016 | 9.800 | 10.47 | 9.700 | 9.880 | 2,175,664 | +0.22(+2.28%) |
Jun 29, 2016 | 10.50 | 10.97 | 9.580 | 9.660 | 6,288,707 | -6.52(-40.30%) |
Jun 28, 2016 | 15.30 | 16.26 | 15.25 | 16.18 | 408,300 | +1.24(+8.30%) |
Jun 27, 2016 | 15.80 | 16.17 | 14.63 | 14.94 | 362,708 | -1.18(-7.32%) |
Jun 24, 2016 | 15.80 | 17.15 | 15.51 | 16.12 | 886,092 | -0.78(-4.62%) |
Jun 23, 2016 | 16.24 | 16.98 | 15.94 | 16.90 | 202,961 | +0.96(+6.02%) |
Jun 22, 2016 | 16.33 | 16.83 | 15.69 | 15.94 | 321,003 | -0.47(-2.86%) |
Jun 21, 2016 | 17.39 | 17.50 | 16.00 | 16.41 | 323,780 | -0.93(-5.36%) |
Jun 20, 2016 | 16.18 | 17.91 | 16.18 | 17.34 | 326,125 | +1.24(+7.70%) |
Jun 17, 2016 | 16.93 | 17.03 | 16.05 | 16.10 | 219,440 | -0.77(-4.56%) |
Jun 16, 2016 | 17.01 | 17.22 | 16.29 | 16.87 | 300,266 | -0.37(-2.15%) |
Jun 15, 2016 | 16.17 | 18.09 | 16.17 | 17.24 | 384,590 | +1.34(+8.43%) |
Jun 14, 2016 | 16.09 | 16.88 | 15.36 | 15.90 | 347,423 | -0.27(-1.67%) |
Jun 13, 2016 | 16.57 | 17.64 | 15.95 | 16.17 | 303,001 | -0.57(-3.41%) |
Jun 10, 2016 | 17.36 | 17.36 | 16.56 | 16.74 | 183,857 | -1.01(-5.69%) |
Jun 09, 2016 | 17.83 | 18.13 | 17.22 | 17.75 | 160,163 | -0.28(-1.55%) |
Jun 08, 2016 | 18.56 | 19.57 | 17.98 | 18.03 | 220,255 | -0.28(-1.53%) |
Jun 07, 2016 | 18.22 | 18.69 | 17.74 | 18.31 | 211,036 | -0.19(-1.03%) |
Jun 06, 2016 | 17.06 | 18.67 | 16.35 | 18.50 | 333,346 | +1.55(+9.14%) |
Jun 03, 2016 | 18.39 | 18.39 | 16.89 | 16.95 | 326,607 | -1.43(-7.78%) |
Jun 02, 2016 | 17.67 | 18.44 | 17.54 | 18.38 | 322,088 | +0.64(+3.61%) |