Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 11.62 | 11.77 | 11.49 | 11.60 | 5,234,788 | +0.09(+0.81%) |
Aug 30, 2016 | 11.48 | 11.67 | 11.38 | 11.50 | 3,220,163 | +0.00(+0.00%) |
Aug 29, 2016 | 11.60 | 11.78 | 11.48 | 11.50 | 2,842,907 | +0.03(+0.24%) |
Aug 26, 2016 | 11.35 | 11.65 | 11.35 | 11.48 | 4,898,888 | +0.08(+0.74%) |
Aug 25, 2016 | 11.34 | 11.48 | 11.30 | 11.39 | 2,796,116 | +0.07(+0.58%) |
Aug 24, 2016 | 11.43 | 11.59 | 11.27 | 11.33 | 3,000,468 | -0.10(-0.90%) |
Aug 23, 2016 | 11.75 | 11.77 | 11.38 | 11.43 | 3,704,648 | -0.20(-1.69%) |
Aug 22, 2016 | 11.39 | 11.65 | 11.26 | 11.62 | 8,777,732 | +0.26(+2.30%) |
Aug 19, 2016 | 10.96 | 11.44 | 10.92 | 11.36 | 9,404,518 | +0.47(+4.29%) |
Aug 18, 2016 | 10.89 | 10.94 | 10.64 | 10.90 | 3,152,247 | +0.04(+0.34%) |
Aug 17, 2016 | 10.73 | 10.88 | 10.68 | 10.86 | 4,037,385 | +0.07(+0.61%) |
Aug 16, 2016 | 10.93 | 10.97 | 10.77 | 10.79 | 2,410,400 | -0.15(-1.37%) |
Aug 15, 2016 | 10.65 | 10.97 | 10.57 | 10.94 | 7,122,263 | +0.28(+2.63%) |
Aug 12, 2016 | 10.70 | 10.76 | 10.64 | 10.66 | 2,430,787 | -0.02(-0.18%) |
Aug 11, 2016 | 10.76 | 10.79 | 10.61 | 10.68 | 3,174,960 | -0.05(-0.44%) |
Aug 10, 2016 | 10.84 | 10.84 | 10.67 | 10.73 | 2,668,790 | -0.11(-1.04%) |
Aug 09, 2016 | 10.68 | 10.87 | 10.68 | 10.84 | 4,605,527 | +0.17(+1.58%) |
Aug 08, 2016 | 10.72 | 10.80 | 10.63 | 10.67 | 4,162,307 | +0.00(+0.00%) |
Aug 05, 2016 | 10.72 | 10.76 | 10.66 | 10.67 | 2,540,076 | +0.00(+0.00%) |
Aug 04, 2016 | 10.57 | 10.75 | 10.54 | 10.67 | 4,151,749 | +0.10(+0.97%) |
Aug 03, 2016 | 10.58 | 10.67 | 10.54 | 10.57 | 5,719,059 | -0.06(-0.53%) |
Aug 02, 2016 | 11.07 | 11.11 | 10.62 | 10.62 | 6,184,985 | -0.46(-4.14%) |
Aug 01, 2016 | 11.04 | 11.17 | 10.96 | 11.08 | 8,791,365 | +0.09(+0.85%) |
Jul 29, 2016 | 11.11 | 11.22 | 10.89 | 10.99 | 10,539,189 | -0.13(-1.18%) |
Jul 28, 2016 | 11.22 | 11.27 | 10.76 | 11.12 | 18,598,438 | +0.21(+1.89%) |
Jul 27, 2016 | 10.99 | 11.12 | 10.73 | 10.91 | 9,802,993 | +0.03(+0.26%) |
Jul 26, 2016 | 10.85 | 10.96 | 10.75 | 10.89 | 12,924,307 | +0.09(+0.87%) |
Jul 25, 2016 | 10.91 | 10.96 | 10.75 | 10.79 | 10,652,332 | -0.16(-1.45%) |
Jul 22, 2016 | 10.63 | 10.95 | 10.51 | 10.95 | 14,925,694 | +0.40(+3.81%) |
Jul 21, 2016 | 10.46 | 10.56 | 10.31 | 10.55 | 13,596,843 | +0.04(+0.40%) |
Jul 20, 2016 | 9.726 | 10.66 | 9.698 | 10.51 | 28,197,242 | +1.30(+14.06%) |
Jul 19, 2016 | 9.362 | 9.427 | 9.048 | 9.212 | 7,230,126 | -0.22(-2.28%) |
Jul 18, 2016 | 9.446 | 9.572 | 9.268 | 9.427 | 5,655,326 | +0.07(+0.80%) |
Jul 15, 2016 | 9.446 | 9.521 | 9.338 | 9.352 | 2,081,100 | -0.08(-0.89%) |
Jul 14, 2016 | 9.446 | 9.492 | 9.371 | 9.436 | 1,973,357 | +0.07(+0.80%) |
Jul 13, 2016 | 9.418 | 9.511 | 9.352 | 9.362 | 3,461,352 | -0.04(-0.40%) |
Jul 12, 2016 | 9.586 | 9.651 | 9.390 | 9.399 | 4,698,116 | +0.05(+0.50%) |
Jul 11, 2016 | 9.427 | 9.539 | 9.343 | 9.352 | 2,733,710 | +0.00(+0.00%) |
Jul 08, 2016 | 9.184 | 9.352 | 9.137 | 9.352 | 3,618,907 | +0.22(+2.35%) |
Jul 07, 2016 | 9.006 | 9.146 | 8.941 | 9.137 | 5,205,387 | +0.37(+4.27%) |
Jul 05, 2016 | 8.922 | 8.922 | 8.707 | 8.763 | 2,178,767 | -0.15(-1.68%) |
Jul 01, 2016 | 8.885 | 8.913 | 8.913 | 8.913 | 2,686,529 | +0.00(+0.00%) |
Jun 30, 2016 | 8.857 | 8.936 | 8.740 | 8.913 | 5,678,702 | +0.08(+0.95%) |
Jun 29, 2016 | 8.735 | 8.852 | 8.679 | 8.828 | 4,553,706 | +0.20(+2.28%) |
Jun 28, 2016 | 8.632 | 8.726 | 8.539 | 8.632 | 5,755,948 | +0.10(+1.21%) |
Jun 27, 2016 | 9.034 | 9.081 | 8.464 | 8.529 | 9,581,145 | -0.62(-6.75%) |
Jun 24, 2016 | 9.380 | 9.478 | 9.137 | 9.146 | 8,532,461 | -0.59(-6.05%) |
Jun 23, 2016 | 9.642 | 9.745 | 9.558 | 9.736 | 4,074,971 | +0.18(+1.86%) |
Jun 22, 2016 | 9.446 | 9.605 | 9.390 | 9.558 | 7,308,239 | +0.12(+1.29%) |
Jun 21, 2016 | 9.539 | 9.609 | 9.399 | 9.436 | 9,997,127 | -0.05(-0.49%) |
Jun 20, 2016 | 9.502 | 9.670 | 9.422 | 9.483 | 5,259,799 | +0.11(+1.20%) |
Jun 17, 2016 | 9.651 | 9.670 | 9.352 | 9.371 | 6,989,228 | -0.27(-2.81%) |
Jun 16, 2016 | 9.371 | 9.680 | 9.268 | 9.642 | 6,309,057 | +0.25(+2.69%) |
Jun 15, 2016 | 9.315 | 9.483 | 9.287 | 9.390 | 4,484,861 | +0.12(+1.31%) |
Jun 14, 2016 | 9.053 | 9.324 | 9.044 | 9.268 | 9,348,909 | +0.19(+2.06%) |
Jun 13, 2016 | 9.072 | 9.175 | 8.969 | 9.081 | 6,106,444 | -0.10(-1.12%) |
Jun 10, 2016 | 9.156 | 9.464 | 8.922 | 9.184 | 20,446,906 | -0.36(-3.73%) |
Jun 09, 2016 | 9.251 | 9.576 | 9.251 | 9.539 | 3,491,665 | +0.07(+0.79%) |
Jun 08, 2016 | 9.381 | 9.497 | 9.344 | 9.465 | 4,891,816 | +0.07(+0.79%) |
Jun 07, 2016 | 9.363 | 9.428 | 9.335 | 9.390 | 3,901,678 | +0.08(+0.90%) |
Jun 06, 2016 | 9.465 | 9.483 | 9.284 | 9.307 | 3,788,261 | -0.15(-1.57%) |
Jun 03, 2016 | 9.539 | 9.576 | 9.386 | 9.456 | 2,555,251 | -0.10(-1.07%) |
Jun 02, 2016 | 9.474 | 9.581 | 9.446 | 9.558 | 2,622,065 | +0.03(+0.29%) |