Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 11.16 | 11.22 | 11.06 | 11.19 | 14,495,492 | -0.01(-0.07%) |
Aug 30, 2016 | 11.23 | 11.26 | 11.11 | 11.19 | 13,542,386 | -0.04(-0.35%) |
Aug 29, 2016 | 11.22 | 11.35 | 11.20 | 11.23 | 10,307,433 | +0.03(+0.28%) |
Aug 26, 2016 | 11.19 | 11.43 | 11.19 | 11.20 | 20,000,780 | +0.02(+0.14%) |
Aug 25, 2016 | 10.62 | 11.27 | 10.55 | 11.19 | 46,435,240 | -0.02(-0.21%) |
Aug 24, 2016 | 11.42 | 11.47 | 11.20 | 11.21 | 25,334,222 | -0.13(-1.17%) |
Aug 23, 2016 | 11.23 | 11.40 | 11.23 | 11.34 | 18,079,634 | +0.16(+1.39%) |
Aug 22, 2016 | 11.18 | 11.20 | 11.10 | 11.19 | 16,834,292 | -0.04(-0.35%) |
Aug 19, 2016 | 11.26 | 11.29 | 11.20 | 11.22 | 12,209,880 | -0.07(-0.62%) |
Aug 18, 2016 | 11.30 | 11.36 | 11.26 | 11.29 | 11,632,955 | +0.01(+0.07%) |
Aug 17, 2016 | 11.21 | 11.29 | 11.15 | 11.29 | 13,324,767 | +0.07(+0.62%) |
Aug 16, 2016 | 11.26 | 11.30 | 11.19 | 11.22 | 12,033,607 | -0.09(-0.76%) |
Aug 15, 2016 | 11.14 | 11.36 | 11.14 | 11.30 | 16,379,532 | +0.19(+1.68%) |
Aug 12, 2016 | 11.12 | 11.19 | 11.09 | 11.11 | 12,836,828 | -0.02(-0.14%) |
Aug 11, 2016 | 11.05 | 11.15 | 11.01 | 11.13 | 10,501,344 | +0.09(+0.78%) |
Aug 10, 2016 | 11.11 | 11.13 | 11.01 | 11.04 | 15,248,389 | -0.05(-0.42%) |
Aug 09, 2016 | 11.12 | 11.16 | 11.08 | 11.09 | 15,946,945 | -0.01(-0.07%) |
Aug 08, 2016 | 11.13 | 11.16 | 11.05 | 11.10 | 14,885,658 | -0.02(-0.14%) |
Aug 05, 2016 | 11.08 | 11.18 | 11.04 | 11.11 | 13,086,039 | +0.10(+0.92%) |
Aug 04, 2016 | 11.15 | 11.19 | 10.97 | 11.01 | 19,091,412 | -0.12(-1.12%) |
Aug 03, 2016 | 10.94 | 11.17 | 10.93 | 11.14 | 13,031,564 | +0.19(+1.78%) |
Aug 02, 2016 | 10.83 | 11.04 | 10.78 | 10.94 | 13,721,929 | -0.09(-0.85%) |
Aug 01, 2016 | 10.94 | 11.08 | 10.91 | 11.04 | 17,790,742 | +0.13(+1.21%) |
Jul 29, 2016 | 10.83 | 11.00 | 10.73 | 10.90 | 20,246,584 | +0.05(+0.50%) |
Jul 28, 2016 | 10.86 | 10.88 | 10.76 | 10.85 | 20,737,628 | -0.04(-0.36%) |
Jul 27, 2016 | 11.10 | 11.10 | 10.82 | 10.89 | 22,637,826 | -0.15(-1.34%) |
Jul 26, 2016 | 11.02 | 11.11 | 10.99 | 11.04 | 12,028,357 | +0.02(+0.14%) |
Jul 25, 2016 | 10.97 | 11.05 | 10.97 | 11.02 | 8,956,429 | +0.04(+0.35%) |
Jul 22, 2016 | 10.90 | 11.01 | 10.82 | 10.98 | 13,216,734 | +0.09(+0.79%) |
Jul 21, 2016 | 11.00 | 11.04 | 10.84 | 10.90 | 23,975,740 | -0.12(-1.13%) |
Jul 20, 2016 | 11.01 | 11.09 | 10.93 | 11.02 | 22,126,986 | +0.09(+0.78%) |
Jul 19, 2016 | 10.84 | 10.98 | 10.83 | 10.94 | 14,516,229 | +0.09(+0.79%) |
Jul 18, 2016 | 10.78 | 10.90 | 10.78 | 10.85 | 8,516,317 | +0.07(+0.65%) |
Jul 15, 2016 | 10.81 | 10.84 | 10.72 | 10.78 | 12,858,723 | +0.04(+0.36%) |
Jul 14, 2016 | 10.81 | 10.85 | 10.70 | 10.74 | 12,048,771 | -0.01(-0.07%) |
Jul 13, 2016 | 10.69 | 10.78 | 10.61 | 10.75 | 12,602,778 | +0.07(+0.66%) |
Jul 12, 2016 | 10.48 | 10.76 | 10.48 | 10.68 | 22,050,142 | +0.44(+4.26%) |
Jul 11, 2016 | 10.25 | 10.35 | 10.14 | 10.24 | 12,500,867 | +0.06(+0.61%) |
Jul 08, 2016 | 10.16 | 10.00 | 10.13 | 10.18 | 11,053,540 | +0.18(+1.79%) |
Jul 07, 2016 | 9.854 | 10.02 | 9.800 | 10.00 | 17,505,370 | +0.19(+1.98%) |
Jul 06, 2016 | 9.543 | 9.823 | 9.371 | 9.807 | 15,423,351 | +0.19(+1.94%) |
Jul 05, 2016 | 9.823 | 9.893 | 9.539 | 9.620 | 11,919,358 | -0.29(-2.91%) |
Jul 01, 2016 | 9.768 | 9.908 | 9.908 | 9.908 | 13,989,973 | +0.14(+1.43%) |
Jun 30, 2016 | 9.550 | 9.768 | 9.449 | 9.768 | 18,578,506 | +0.29(+3.04%) |
Jun 29, 2016 | 9.317 | 9.519 | 9.216 | 9.480 | 18,238,888 | +0.30(+3.31%) |
Jun 28, 2016 | 9.083 | 9.185 | 8.959 | 9.177 | 19,697,374 | +0.19(+2.08%) |
Jun 27, 2016 | 9.426 | 9.434 | 8.936 | 8.990 | 19,359,250 | -0.55(-5.79%) |
Jun 24, 2016 | 9.659 | 9.831 | 9.457 | 9.543 | 25,467,350 | -0.54(-5.33%) |
Jun 23, 2016 | 9.986 | 10.10 | 9.955 | 10.08 | 17,156,862 | +0.26(+2.70%) |
Jun 22, 2016 | 9.971 | 10.06 | 9.807 | 9.815 | 23,453,060 | -0.56(-5.40%) |
Jun 21, 2016 | 10.22 | 10.40 | 10.17 | 10.38 | 16,956,718 | +0.20(+1.99%) |
Jun 20, 2016 | 10.34 | 10.41 | 10.17 | 10.17 | 15,973,854 | -0.04(-0.38%) |
Jun 17, 2016 | 10.10 | 10.26 | 10.09 | 10.21 | 18,549,034 | +0.11(+1.08%) |
Jun 16, 2016 | 10.07 | 10.13 | 9.893 | 10.10 | 11,061,581 | -0.02(-0.15%) |
Jun 15, 2016 | 10.19 | 10.27 | 10.09 | 10.12 | 12,607,254 | -0.04(-0.38%) |
Jun 14, 2016 | 10.13 | 10.27 | 10.03 | 10.16 | 14,883,054 | +0.02(+0.15%) |
Jun 13, 2016 | 10.33 | 10.34 | 10.13 | 10.14 | 17,488,232 | -0.27(-2.59%) |
Jun 10, 2016 | 10.57 | 10.58 | 10.33 | 10.41 | 13,158,545 | -0.26(-2.46%) |
Jun 09, 2016 | 10.63 | 10.71 | 10.50 | 10.67 | 12,204,200 | -0.02(-0.22%) |
Jun 08, 2016 | 10.56 | 10.72 | 10.53 | 10.70 | 12,034,685 | +0.14(+1.32%) |
Jun 07, 2016 | 10.57 | 10.64 | 10.50 | 10.56 | 12,384,686 | +0.02(+0.15%) |
Jun 06, 2016 | 10.36 | 10.57 | 10.36 | 10.54 | 11,273,051 | +0.18(+1.71%) |
Jun 03, 2016 | 10.39 | 10.43 | 10.27 | 10.37 | 14,107,677 | -0.08(-0.74%) |
Jun 02, 2016 | 10.33 | 10.52 | 10.32 | 10.44 | 17,711,378 | +0.08(+0.74%) |