Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 11.55 | 11.56 | 11.34 | 11.47 | 55,211 | -0.05(-0.40%) |
Aug 30, 2016 | 11.36 | 11.54 | 11.36 | 11.52 | 88,784 | +0.09(+0.80%) |
Aug 29, 2016 | 11.35 | 11.48 | 11.35 | 11.43 | 22,046 | +0.05(+0.44%) |
Aug 26, 2016 | 11.40 | 11.53 | 11.36 | 11.38 | 84,467 | +0.06(+0.57%) |
Aug 25, 2016 | 11.24 | 11.40 | 11.24 | 11.31 | 57,497 | +0.06(+0.53%) |
Aug 24, 2016 | 11.13 | 11.32 | 11.09 | 11.25 | 283,999 | +0.04(+0.37%) |
Aug 23, 2016 | 11.24 | 11.30 | 11.13 | 11.21 | 159,040 | -0.09(-0.77%) |
Aug 22, 2016 | 11.36 | 11.36 | 11.23 | 11.30 | 30,404 | -0.03(-0.28%) |
Aug 19, 2016 | 11.40 | 11.42 | 11.29 | 11.33 | 96,862 | -0.04(-0.36%) |
Aug 18, 2016 | 11.31 | 11.40 | 11.26 | 11.37 | 57,923 | +0.04(+0.32%) |
Aug 17, 2016 | 11.33 | 11.36 | 11.29 | 11.34 | 41,524 | +0.00(+0.00%) |
Aug 16, 2016 | 11.34 | 11.44 | 11.19 | 11.34 | 90,655 | +0.01(+0.08%) |
Aug 15, 2016 | 11.31 | 11.36 | 11.07 | 11.33 | 116,983 | -0.01(-0.12%) |
Aug 12, 2016 | 11.24 | 11.40 | 11.24 | 11.34 | 96,473 | +0.02(+0.16%) |
Aug 11, 2016 | 11.25 | 11.38 | 11.25 | 11.32 | 33,057 | -0.00(-0.04%) |
Aug 10, 2016 | 11.25 | 11.40 | 11.21 | 11.33 | 70,915 | -0.01(-0.08%) |
Aug 09, 2016 | 11.23 | 11.44 | 11.23 | 11.34 | 64,335 | -0.06(-0.56%) |
Aug 08, 2016 | 11.40 | 11.47 | 11.36 | 11.40 | 50,091 | -0.06(-0.56%) |
Aug 05, 2016 | 10.81 | 11.48 | 10.66 | 11.46 | 247,765 | +0.65(+6.06%) |
Aug 04, 2016 | 10.89 | 10.90 | 10.79 | 10.81 | 32,282 | -0.02(-0.17%) |
Aug 03, 2016 | 10.63 | 10.87 | 10.21 | 10.83 | 68,424 | +0.24(+2.29%) |
Aug 02, 2016 | 10.42 | 10.71 | 10.42 | 10.58 | 108,088 | -0.02(-0.17%) |
Aug 01, 2016 | 10.94 | 10.94 | 10.39 | 10.60 | 129,035 | -0.30(-2.77%) |
Jul 29, 2016 | 10.75 | 10.98 | 10.48 | 10.91 | 102,248 | +0.20(+1.88%) |
Jul 28, 2016 | 10.38 | 10.76 | 10.21 | 10.70 | 92,006 | +0.33(+3.13%) |
Jul 27, 2016 | 10.20 | 10.52 | 10.20 | 10.38 | 61,711 | +0.09(+0.85%) |
Jul 26, 2016 | 10.25 | 10.34 | 10.17 | 10.29 | 55,182 | +0.00(+0.00%) |
Jul 25, 2016 | 10.29 | 10.41 | 10.10 | 10.29 | 64,525 | +0.02(+0.22%) |
Jul 22, 2016 | 10.15 | 10.44 | 10.12 | 10.27 | 79,081 | +0.06(+0.63%) |
Jul 21, 2016 | 10.20 | 10.31 | 10.09 | 10.20 | 85,454 | -0.05(-0.54%) |
Jul 20, 2016 | 10.24 | 10.40 | 10.20 | 10.26 | 58,213 | -0.06(-0.58%) |
Jul 19, 2016 | 10.37 | 10.40 | 10.24 | 10.32 | 41,395 | -0.03(-0.27%) |
Jul 18, 2016 | 10.47 | 10.47 | 10.22 | 10.35 | 174,297 | -0.11(-1.01%) |
Jul 15, 2016 | 10.42 | 10.53 | 10.21 | 10.45 | 74,784 | +0.12(+1.15%) |
Jul 14, 2016 | 10.34 | 10.53 | 10.15 | 10.33 | 127,897 | +0.05(+0.54%) |
Jul 13, 2016 | 10.29 | 10.36 | 10.10 | 10.28 | 101,252 | -0.02(-0.18%) |
Jul 12, 2016 | 10.15 | 10.34 | 10.05 | 10.30 | 117,535 | +0.14(+1.40%) |
Jul 11, 2016 | 10.13 | 10.20 | 10.07 | 10.15 | 100,947 | +0.08(+0.77%) |
Jul 08, 2016 | 9.971 | 10.22 | 9.939 | 10.08 | 123,378 | +0.14(+1.38%) |
Jul 07, 2016 | 9.715 | 9.967 | 9.568 | 9.939 | 634,544 | +0.49(+5.24%) |
Jul 05, 2016 | 9.655 | 9.655 | 9.257 | 9.444 | 160,370 | -0.28(-2.92%) |
Jul 01, 2016 | 9.825 | 9.728 | 9.728 | 9.728 | 157,852 | -0.12(-1.21%) |
Jun 30, 2016 | 9.669 | 9.847 | 9.302 | 9.847 | 136,052 | +0.27(+2.77%) |
Jun 29, 2016 | 9.431 | 9.623 | 9.277 | 9.582 | 86,698 | +0.21(+2.20%) |
Jun 28, 2016 | 9.325 | 9.325 | 9.165 | 9.376 | 136,849 | +0.12(+1.29%) |
Jun 27, 2016 | 9.348 | 9.719 | 9.192 | 9.257 | 143,812 | -0.17(-1.80%) |
Jun 24, 2016 | 9.687 | 10.16 | 9.394 | 9.426 | 3,168,855 | -0.43(-4.37%) |
Jun 23, 2016 | 10.14 | 10.30 | 9.788 | 9.857 | 275,639 | -0.26(-2.54%) |
Jun 22, 2016 | 9.788 | 10.16 | 9.788 | 10.11 | 186,668 | +0.25(+2.55%) |
Jun 21, 2016 | 9.779 | 9.916 | 9.628 | 9.861 | 179,827 | +0.12(+1.27%) |
Jun 20, 2016 | 9.770 | 9.939 | 9.724 | 9.738 | 94,285 | +0.02(+0.19%) |
Jun 17, 2016 | 9.843 | 9.907 | 9.692 | 9.719 | 136,369 | -0.18(-1.80%) |
Jun 16, 2016 | 9.889 | 10.02 | 9.724 | 9.898 | 84,159 | -0.04(-0.37%) |
Jun 15, 2016 | 9.870 | 10.04 | 9.811 | 9.934 | 141,050 | +0.11(+1.12%) |
Jun 14, 2016 | 9.719 | 9.847 | 9.715 | 9.825 | 82,277 | +0.01(+0.14%) |
Jun 13, 2016 | 10.21 | 10.30 | 9.763 | 9.811 | 144,340 | -0.39(-3.86%) |
Jun 10, 2016 | 10.14 | 10.26 | 10.14 | 10.20 | 98,918 | +0.01(+0.09%) |
Jun 09, 2016 | 10.19 | 10.30 | 10.11 | 10.20 | 61,082 | -0.06(-0.62%) |
Jun 08, 2016 | 10.23 | 10.36 | 10.21 | 10.26 | 96,054 | -0.02(-0.18%) |
Jun 07, 2016 | 10.25 | 10.38 | 10.20 | 10.28 | 109,045 | -0.02(-0.22%) |
Jun 06, 2016 | 10.28 | 10.36 | 10.23 | 10.30 | 81,199 | +0.00(+0.00%) |
Jun 03, 2016 | 10.32 | 10.33 | 10.17 | 10.30 | 82,810 | -0.05(-0.44%) |
Jun 02, 2016 | 10.40 | 10.47 | 10.22 | 10.35 | 107,868 | -0.11(-1.09%) |