Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 12.07 | 12.10 | 11.86 | 11.97 | 33,787 | -0.22(-1.80%) |
Aug 30, 2016 | 12.26 | 12.44 | 12.04 | 12.19 | 32,894 | -0.15(-1.21%) |
Aug 29, 2016 | 12.09 | 12.42 | 12.05 | 12.34 | 51,195 | +0.40(+3.34%) |
Aug 26, 2016 | 12.01 | 12.25 | 11.68 | 11.94 | 38,523 | -0.03(-0.25%) |
Aug 25, 2016 | 12.00 | 12.27 | 11.70 | 11.97 | 94,933 | -0.12(-0.99%) |
Aug 24, 2016 | 11.86 | 12.28 | 11.48 | 12.09 | 47,264 | +0.13(+1.08%) |
Aug 23, 2016 | 11.45 | 12.16 | 11.43 | 11.96 | 66,597 | +0.52(+4.53%) |
Aug 22, 2016 | 11.18 | 11.51 | 11.15 | 11.44 | 43,805 | +0.17(+1.50%) |
Aug 19, 2016 | 11.87 | 12.08 | 11.21 | 11.27 | 69,178 | -0.33(-2.84%) |
Aug 18, 2016 | 11.36 | 11.61 | 11.18 | 11.60 | 104,218 | +0.32(+2.83%) |
Aug 17, 2016 | 10.96 | 11.39 | 10.79 | 11.28 | 84,100 | +0.34(+3.10%) |
Aug 16, 2016 | 10.03 | 11.00 | 9.926 | 10.94 | 176,682 | +1.10(+11.13%) |
Aug 15, 2016 | 9.448 | 9.966 | 9.448 | 9.846 | 52,290 | +0.34(+3.56%) |
Aug 12, 2016 | 9.517 | 9.717 | 9.338 | 9.507 | 71,941 | -0.02(-0.21%) |
Aug 11, 2016 | 9.328 | 9.617 | 9.328 | 9.527 | 89,467 | +0.23(+2.47%) |
Aug 10, 2016 | 9.378 | 9.677 | 9.218 | 9.298 | 99,904 | -0.11(-1.17%) |
Aug 09, 2016 | 10.58 | 10.91 | 9.333 | 9.408 | 209,362 | -1.92(-16.97%) |
Aug 08, 2016 | 11.11 | 11.45 | 11.11 | 11.33 | 80,059 | +0.24(+2.16%) |
Aug 05, 2016 | 10.77 | 11.26 | 10.77 | 11.09 | 94,725 | +0.24(+2.20%) |
Aug 04, 2016 | 10.72 | 10.96 | 10.55 | 10.85 | 70,157 | +0.16(+1.49%) |
Aug 03, 2016 | 10.11 | 10.72 | 10.06 | 10.69 | 51,704 | +0.66(+6.55%) |
Aug 02, 2016 | 10.45 | 10.52 | 9.946 | 10.04 | 57,220 | -0.26(-2.52%) |
Aug 01, 2016 | 10.46 | 10.72 | 10.17 | 10.29 | 49,519 | -0.15(-1.43%) |
Jul 29, 2016 | 11.03 | 11.03 | 10.03 | 10.44 | 56,731 | +0.28(+2.75%) |
Jul 28, 2016 | 10.55 | 10.66 | 10.17 | 10.17 | 61,116 | -0.41(-3.86%) |
Jul 27, 2016 | 11.13 | 11.22 | 10.33 | 10.57 | 62,559 | -0.49(-4.42%) |
Jul 26, 2016 | 10.55 | 11.17 | 9.997 | 11.06 | 78,969 | +0.50(+4.72%) |
Jul 25, 2016 | 10.48 | 10.66 | 10.46 | 10.56 | 63,467 | -0.01(-0.09%) |
Jul 22, 2016 | 10.42 | 10.58 | 10.25 | 10.57 | 48,718 | +0.15(+1.43%) |
Jul 21, 2016 | 10.84 | 10.89 | 10.27 | 10.42 | 30,373 | -0.13(-1.23%) |
Jul 20, 2016 | 10.54 | 10.63 | 10.32 | 10.55 | 30,799 | +0.01(+0.09%) |
Jul 19, 2016 | 10.57 | 10.85 | 10.40 | 10.54 | 35,556 | -0.41(-3.73%) |
Jul 18, 2016 | 11.10 | 11.18 | 10.51 | 10.95 | 24,239 | -0.15(-1.35%) |
Jul 15, 2016 | 10.90 | 11.22 | 10.89 | 11.10 | 48,617 | +0.25(+2.30%) |
Jul 14, 2016 | 11.17 | 11.43 | 10.80 | 10.85 | 75,554 | -0.15(-1.36%) |
Jul 13, 2016 | 10.77 | 11.15 | 10.73 | 11.00 | 60,979 | +0.22(+2.03%) |
Jul 12, 2016 | 10.25 | 10.84 | 10.25 | 10.78 | 92,964 | +0.59(+5.77%) |
Jul 11, 2016 | 10.70 | 10.83 | 10.20 | 10.20 | 83,033 | -0.52(-4.84%) |
Jul 08, 2016 | 10.08 | 10.81 | 9.966 | 10.71 | 89,316 | +0.75(+7.50%) |
Jul 07, 2016 | 10.12 | 10.53 | 9.896 | 9.966 | 74,927 | -0.03(-0.30%) |
Jul 05, 2016 | 10.74 | 10.78 | 9.776 | 9.996 | 146,575 | -0.87(-7.98%) |
Jul 01, 2016 | 10.82 | 10.86 | 10.86 | 10.86 | 66,226 | +0.01(+0.09%) |
Jun 30, 2016 | 10.44 | 10.91 | 10.09 | 10.85 | 106,211 | +0.52(+5.02%) |
Jun 29, 2016 | 10.72 | 10.72 | 10.12 | 10.33 | 69,447 | -0.12(-1.14%) |
Jun 28, 2016 | 10.58 | 10.58 | 10.14 | 10.45 | 93,200 | +0.14(+1.35%) |
Jun 27, 2016 | 11.36 | 11.61 | 10.13 | 10.31 | 174,090 | -0.99(-8.73%) |
Jun 24, 2016 | 11.19 | 11.43 | 10.94 | 11.30 | 1,295,245 | -0.63(-5.26%) |
Jun 23, 2016 | 11.43 | 11.99 | 11.43 | 11.93 | 131,321 | +0.75(+6.69%) |
Jun 22, 2016 | 11.48 | 11.69 | 11.10 | 11.18 | 100,935 | -0.41(-3.53%) |
Jun 21, 2016 | 11.54 | 11.77 | 11.04 | 11.59 | 195,423 | -0.02(-0.17%) |
Jun 20, 2016 | 11.92 | 12.05 | 11.56 | 11.61 | 103,869 | -0.13(-1.10%) |
Jun 17, 2016 | 11.44 | 12.05 | 11.27 | 11.74 | 127,150 | +0.34(+2.97%) |
Jun 16, 2016 | 11.36 | 11.46 | 10.93 | 11.40 | 89,789 | -0.13(-1.12%) |
Jun 15, 2016 | 11.56 | 12.14 | 11.45 | 11.53 | 73,764 | +0.03(+0.26%) |
Jun 14, 2016 | 11.73 | 12.18 | 11.39 | 11.50 | 100,377 | -0.33(-2.78%) |
Jun 13, 2016 | 11.73 | 12.16 | 11.33 | 11.83 | 85,287 | -0.03(-0.25%) |
Jun 10, 2016 | 11.80 | 12.21 | 11.63 | 11.86 | 102,171 | -0.35(-2.86%) |
Jun 09, 2016 | 12.50 | 12.50 | 12.01 | 12.21 | 66,056 | -0.40(-3.16%) |
Jun 08, 2016 | 12.51 | 12.76 | 12.31 | 12.61 | 66,848 | +0.21(+1.69%) |
Jun 07, 2016 | 12.32 | 12.41 | 11.93 | 12.40 | 113,550 | +0.13(+1.05%) |
Jun 06, 2016 | 11.72 | 12.36 | 11.69 | 12.27 | 100,777 | +0.59(+5.02%) |
Jun 03, 2016 | 11.51 | 11.78 | 11.24 | 11.68 | 57,618 | +0.24(+2.08%) |
Jun 02, 2016 | 11.36 | 11.73 | 11.24 | 11.44 | 110,814 | +0.05(+0.44%) |